[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBLU":3,"homepage-market-summary":28,"stock-historical-TBLU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBLU","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},"Tortoise Global Water ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0672,1.0092,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"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},48.82,48.87,49.727,-0.907,-1.82,1042.80057,56.9,48.11,2926.4775812788844,8.1,2424,{"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},47.93,2848,1039445.872901,0.23,"2025-04-25",[181,184,194,205,214,223,231,241,250,259,268,277,286,297,306,315,325,335,343,354,362,371,379,389,399,407,416,426,434,444,451,460,469,477,485,494,503,514,521,530,539,547,555,563,573,582,591,599,607,616,624,633,641,649,658,666,673,680,688,696,704,712,721,728,734,742,748,754,760,766,773,780,787,791,799,806,813,817,825,831,836,842,850,858,864,870,878,885,891,897,906,911,917,923,930,936,942,949,957,961,966,973,980,986,993,1000,1006,1012,1017,1023,1029,1036,1043,1048,1055,1064,1072,1077,1083,1090,1097,1103,1110,1117,1121,1129,1136,1143,1149,1156,1161,1167,1173,1178,1183,1189,1197,1202,1208,1213,1219,1225,1232,1236,1243,1249,1255,1260,1264,1271,1277,1285,1292,1298,1304,1311,1319,1327,1333,1341,1348,1354,1358,1364,1369,1376,1381,1389,1395,1401,1410,1417,1423,1429,1437,1445,1452,1457,1462,1465,1471,1477,1483,1490,1497,1502,1508,1515,1521,1526,1530,1537,1544,1550,1554,1560,1565,1569,1575,1581,1587,1592,1598,1604,1610,1616,1620,1627,1631,1635,1640,1646,1652,1655,1659,1665,1672,1678,1684,1692,1698,1703,1708,1712,1716,1721,1727,1731,1738,1743,1749,1755,1759,1764,1767,1774,1779,1785,1790,1797,1804,1809,1813,1816,1821,1825,1830,1837,1845,1849,1855,1860,1865,1869,1873,1877,1883,1889,1893,1897,1903,1908,1913,1917,1922,1927,1933,1939,1946,1953,1958,1963,1969,1972,1978,1982,1986,1992,1997,2002,2008,2013,2020,2026,2032,2038,2043,2049,2055,2061,2068,2074,2079,2084,2090,2095,2101,2105,2107,2111,2115,2120,2126,2132,2136,2139,2145,2150,2153,2157,2162,2167,2170,2172,2176,2181,2186,2191,2194,2197,2200,2204,2209,2212,2216,2223,2229,2232,2237,2243,2247,2252,2255,2260,2266,2269,2275,2280,2285,2290,2295,2299,2303,2307,2312,2316,2323,2329,2333,2337,2341,2347,2352,2358,2365,2370,2375,2380,2386,2391,2395,2401,2405,2410,2414],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},59,48.8308,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",49.7,49.83,49.62,-0.013,-0.03,1239.1928,57,49.7513,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",49.52,49.84,49.28,49.74,0.7123,1.45,2702.1148,65,49.4862,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":203,"vwap":213},"2026-10-02",48.52,49.06,49.0277,0.5613,1.16,1731.0778,48.9601,{"date":215,"open":216,"high":216,"low":24,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",48.5,48.4664,-0.3478,-0.71,1585.767095,81,48.3917,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":213},"2026-09-30",49.072,48.8142,-0.2081,-0.42,1009.7601,74,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",48.85,49.0223,48.83,-0.2577,-0.52,931.2476,64,48.8773,{"date":242,"open":243,"high":198,"low":244,"close":198,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",49.04,48.95,-0.005,-0.01,4786.6836,109,49.0906,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",48.96,49.285,0.3353,0.68,1850.1332,68,49.121,{"date":260,"open":208,"high":208,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",48.94,48.9497,-0.4682,-0.95,1799.9002,71,49.0317,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",49.9,49.4179,-0.4969,-1,1337.0952,46,49.6713,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",49.5,49.9148,0.4909,0.99,1449.245498,54,49.6603,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",49.37,49.4926,49.2601,49.4239,0.1526,0.31,10233.8544,82,49.3776,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":104,"volume":303,"transactions":304,"vwap":305},"2026-09-18",49.19,49.33,49.2713,-0.2356,1571.1007,66,49.2745,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":239,"vwap":314},"2026-09-17",49.71,49.44,49.5069,-0.0431,-0.09,1590.007377,49.5754,{"date":316,"open":317,"high":318,"low":279,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",49.58,49.5801,49.55,0.2404,0.49,2247.6628,99,49.5541,{"date":326,"open":300,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",49.38,49.14,49.3096,-0.1804,-0.36,5662.8591,79,49.3102,{"date":336,"open":327,"high":337,"low":338,"close":337,"change":339,"percent_change":340,"volume":341,"transactions":192,"vwap":342},"2026-09-14",49.49,49.22,-0.1629,-0.33,2761.5781,49.3526,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",49.68,49.73,49.61,49.6529,0.1858,0.38,4485.28,67,49.6779,{"date":355,"open":187,"high":187,"low":288,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",49.4671,-1.1829,-2.34,5079.9808,101,49.4839,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",50,50.65,0.0679,0.13,1240.9458,58,50.1977,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":160,"volume":376,"transactions":377,"vwap":378},"2026-09-08",50.83,50.5821,-0.1279,778.6001,56,50.7154,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",50.38,50.8,50.71,0.01,0.02,921.583153,40,50.5797,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",50.95,50.46,50.7,0.4297,0.85,1452.43163,37,50.7442,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",50.2703,0.0879,0.18,376.2987,51,50.3534,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",50.32,50.1824,-0.8749,-1.71,654.753095,69,50.3881,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",51.15,51.23,51.0573,-0.3254,-0.63,2078.131,72,51.1624,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":148,"volume":431,"transactions":432,"vwap":433},"2026-08-28",51.21,51.3827,-0.1823,912.393467,53,51.3034,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":414,"vwap":443},"2026-08-27",51.41,51.585,51.37,51.565,-0.235,-0.45,1522.113269,51.4801,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":384,"volume":449,"transactions":284,"vwap":450},"2026-08-26",52.07,51.8,0.005,2121.7063,51.9373,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",51.74,51.795,-0.0953,-0.18,509.8363,49,51.798,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":266,"vwap":468},"2026-08-24",51.99,51.88,51.8903,0.1489,0.29,1229.983321,51.9031,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":239,"vwap":476},"2026-08-21",51.68,51.7414,0.2394,0.46,491.060034,51.7075,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":432,"vwap":484},"2026-08-20",51.7,51.502,-0.4375,-0.84,882.5296,51.6022,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",51.27,51.9395,0.6695,1.31,1485.553792,48,51.7821,{"date":495,"open":496,"high":497,"low":496,"close":487,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",51.17,51.44,-0.3174,-0.62,5391.4356,90,51.3179,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",51.6,51.635,51.5,51.5874,-0.3776,-0.73,1195.882891,77,51.5965,{"date":515,"open":462,"high":462,"low":516,"close":516,"change":517,"percent_change":114,"volume":518,"transactions":519,"vwap":520},"2026-08-14",51.965,-0.1675,757.2326,62,51.9855,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":266,"vwap":529},"2026-08-13",51.12,52.2,52.1325,-0.1227,-0.23,2105.597735,51.9022,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":387,"vwap":538},"2026-08-12",52.58,52.62,52.2552,-0.3112,-0.59,1037.0962,52.4392,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":364,"vwap":546},"2026-08-11",52.66,52.5664,0.0632,0.12,1452.0522,52.6296,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":284,"vwap":554},"2026-08-10",52.68,52.5032,-0.4707,-0.89,758.8052,52.57,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":458,"vwap":562},"2026-08-07",53.05,52.9739,0.2096,0.4,282.126333,53.0747,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":369,"vwap":572},"2026-08-06",53.17,53.18,52.7201,52.7643,-0.3201,-0.6,2482.9755,52.9091,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",52.7,53.0844,0.2773,0.53,2610.337819,55,52.9471,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",52.02,52.8071,0.9986,1.93,2270.6885,73,52.3266,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":203,"vwap":598},"2026-08-03",51.86,51.8085,0.4977,0.97,1577.2485,51.87,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",51.3108,-0.1393,-0.27,397.2925,44,51.2651,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",51.34,51.4501,0.2681,0.52,1342.992348,36,51.3931,{"date":617,"open":507,"high":507,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":221,"vwap":623},"2026-07-29",51.16,51.182,-0.7226,-1.39,2634.5045,51.2681,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",52.04,51.9046,0.6963,1.36,554.7252,45,51.8662,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":519,"vwap":640},"2026-07-27",51.1,51.2083,0.2129,0.42,1751.688677,51.1283,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":631,"vwap":648},"2026-07-24",51.045,50.9954,0.3862,0.76,425.1525,51.0364,{"date":650,"open":365,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":414,"vwap":657},"2026-07-23",50.69,50.56,50.6092,-0.3808,-0.75,2112.829716,50.62,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":631,"vwap":665},"2026-07-22",50.96,50.99,-0.065,-0.13,637.482459,50.9755,{"date":667,"open":524,"high":524,"low":382,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":192,"vwap":672},"2026-07-21",51.055,0.573,1.14,1598.024549,51.2376,{"date":674,"open":609,"high":609,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":405,"vwap":679},"2026-07-20",50.482,-1.1978,-2.32,390.388789,51.3225,{"date":681,"open":447,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":192,"vwap":687},"2026-07-17",52.06,51.6798,-0.2244,-0.43,991.414422,51.9206,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":211,"volume":693,"transactions":694,"vwap":695},"2026-07-16",51.71,51.9042,0.5955,945.221932,60,51.7576,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",51.3087,-0.19,-0.37,276.550564,43,51.3643,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":275,"vwap":711},"2026-07-14",52.14,51.4987,0.218,0.43,1705.392066,51.6974,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":99,"volume":718,"transactions":719,"vwap":720},"2026-07-13",51.97,51.13,51.2807,-0.1563,1405.4723,84,51.4513,{"date":722,"open":507,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",51.52,51.437,0.517,1.02,1900,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",50.92,0.19,0.37,100,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",50.81,50.82,50.73,-0.869,-1.68,1500,{"date":743,"open":593,"high":593,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",51.599,-0.432,-0.83,1700,{"date":749,"open":584,"high":750,"low":471,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",52.030998,0.143,0.28,900,{"date":755,"open":756,"high":757,"low":479,"close":757,"change":758,"percent_change":759,"volume":741,"transactions":9,"vwap":757},"2026-07-02",51.84,51.888,0.425,0.83,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":603,"volume":765,"transactions":9,"vwap":763},"2026-07-01",51.83,51.463,-0.137,600,{"date":767,"open":479,"high":768,"low":769,"close":505,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":505},"2026-06-30",51.925,51.51,0.014,0.03,2800,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",51.3,51.586,-0.033,-0.06,3900,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":178,"volume":786,"transactions":9,"vwap":784},"2026-06-26",51.63,51.551,51.619,0.117,3000,{"date":788,"open":438,"high":593,"low":438,"close":480,"change":789,"percent_change":255,"volume":790,"transactions":9,"vwap":480},"2026-06-25",0.349,6500,{"date":792,"open":793,"high":794,"low":418,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",51.155,51.35,51.153,0.771,1.53,4100,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":124,"volume":805,"transactions":9,"vwap":803},"2026-06-23",50.6,50.63,50.382,-0.293,1200,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":173,"transactions":9,"vwap":810},"2026-06-22",50.51,50.79,50.675,-0.285,-0.56,{"date":814,"open":392,"high":618,"low":392,"close":660,"change":815,"percent_change":596,"volume":816,"transactions":9,"vwap":660},"2026-06-18",0.491,17000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":747,"transactions":9,"vwap":822},"2026-06-17",51.485,51.61,50.42,50.469,-0.741,-1.45,{"date":826,"open":827,"high":828,"low":829,"close":428,"change":830,"percent_change":109,"volume":805,"transactions":9,"vwap":428},"2026-06-16",51.195,51.33,51.18,0.523,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":255,"volume":835,"transactions":9,"vwap":833},"2026-06-15",50.687,0.343,500,{"date":837,"open":838,"high":821,"low":838,"close":839,"change":840,"percent_change":841,"volume":173,"transactions":9,"vwap":839},"2026-06-12",50.31,50.344,0.358,0.72,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",49.36,50.11,49.986,0.599,1.21,2600,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",49.79,49.32,49.387,-1.033,-2.05,5500,{"date":859,"open":860,"high":821,"low":860,"close":821,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":821},"2026-06-09",49.91,0.73,1.47,2300,{"date":865,"open":866,"high":364,"low":866,"close":867,"change":868,"percent_change":869,"volume":798,"transactions":9,"vwap":867},"2026-06-08",49.65,49.69,-0.142,-0.28,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":727,"transactions":9,"vwap":875},"2026-06-05",50.14,50.15,49.67,49.832,-0.189,-0.38,{"date":879,"open":852,"high":880,"low":852,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",50.18,50.021,0.226,0.45,6300,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":403,"volume":772,"transactions":9,"vwap":889},"2026-06-03",49.87,49.72,49.795,0.087,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":596,"volume":849,"transactions":9,"vwap":895},"2026-06-02",49.78,49.57,49.708,0.478,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",49.275,49.4,49.128,49.23,-0.631,-1.27,1300,{"date":907,"open":860,"high":860,"low":908,"close":908,"change":909,"percent_change":910,"volume":765,"transactions":9,"vwap":908},"2026-05-29",49.861,-0.039,-0.08,{"date":912,"open":913,"high":914,"low":913,"close":270,"change":915,"percent_change":916,"volume":849,"transactions":9,"vwap":270},"2026-05-28",49.75,50.099998,-0.427,-0.85,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":189,"percent_change":190,"volume":922,"transactions":9,"vwap":921},"2026-05-27",50.35,50.55,50.327,2000,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",50.22,50.34,0.398,0.8,700,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":753,"transactions":9,"vwap":933},"2026-05-22",49.89,49.942,0.241,0.48,{"date":937,"open":900,"high":938,"low":900,"close":939,"change":940,"percent_change":941,"volume":753,"transactions":9,"vwap":939},"2026-05-21",49.8,49.701,0.166,0.34,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":922,"transactions":9,"vwap":946},"2026-05-20",49.47,49.64,49.535,0.579,1.18,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-19",49.21,49.24,48.956,-0.624,-1.26,1800,{"date":958,"open":900,"high":347,"low":900,"close":317,"change":959,"percent_change":960,"volume":798,"transactions":9,"vwap":317},"2026-05-18",0.455,0.93,{"date":962,"open":186,"high":888,"low":963,"close":963,"change":964,"percent_change":965,"volume":173,"transactions":9,"vwap":963},"2026-05-15",49.125,-1.037,-2.07,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-14",50.54,50.162,-0.205,-0.41,4200,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":552,"volume":979,"transactions":9,"vwap":977},"2026-05-13",50.45,50.5,50.367,-0.453,2500,{"date":981,"open":982,"high":983,"low":737,"close":737,"change":237,"percent_change":984,"volume":985,"transactions":9,"vwap":737},"2026-05-12",50.835,50.93,-1.01,1100,{"date":987,"open":988,"high":989,"low":990,"close":609,"change":991,"percent_change":36,"volume":992,"transactions":9,"vwap":609},"2026-05-11",51.45,51.54,51.335,-0.114,6200,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-08",51.47,51.454,-0.228,-0.44,400,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":727,"transactions":9,"vwap":1003},"2026-05-07",52.24,51.682,-0.721,-1.38,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":905,"transactions":9,"vwap":1009},"2026-05-06",52.635,52.403,0.674,1.3,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":935,"volume":905,"transactions":9,"vwap":1015},"2026-05-05",51.82,51.729,0.248,{"date":1018,"open":497,"high":1019,"low":497,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-04",51.481,-0.644,-1.24,1600,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":237,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-01",52.36,52.125,-0.99,2400,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":929,"transactions":9,"vwap":1033},"2026-04-30",52.84,52.602,52.645,1.109,2.15,{"date":1037,"open":995,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-04-29",51.536,51.43,-0.591,-1.13,1400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":823,"percent_change":1047,"volume":772,"transactions":9,"vwap":1046},"2026-04-28",52.5,52.127,-1.4,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":741,"transactions":9,"vwap":1052},"2026-04-27",52.87,53.049999,52.868,0.138,0.26,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-24",52.8,52.81,52.52,52.73,0.001,0,3700,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-23",52.45,53.02,52.729,0.346,0.66,6900,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":36,"volume":922,"transactions":9,"vwap":1075},"2026-04-22",52.64,52.383,-0.117,{"date":1078,"open":1079,"high":1080,"low":1045,"close":1045,"change":1081,"percent_change":1082,"volume":772,"transactions":9,"vwap":1045},"2026-04-21",53.029999,53.09,-0.606,-1.14,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":910,"volume":1089,"transactions":9,"vwap":1087},"2026-04-20",52.65,53.218,53.106,-0.04,4500,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":798,"transactions":9,"vwap":1094},"2026-04-17",52.95,53.55,53.146,0.697,1.33,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":863,"transactions":9,"vwap":1100},"2026-04-16",52.78,52.449,-0.271,-0.51,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":956,"transactions":9,"vwap":1106},"2026-04-15",52.53,52.72,52.49,-0.697,-1.3,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":883,"volume":956,"transactions":9,"vwap":1115},"2026-04-14",53.455,53.536,53.4,53.417,0.237,{"date":1118,"open":533,"high":566,"low":533,"close":566,"change":890,"percent_change":1119,"volume":1120,"transactions":9,"vwap":566},"2026-04-13",0.16,3500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-10",53.32,53.040001,53.092999,0.114,0.22,3400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1042,"transactions":9,"vwap":1133},"2026-04-09",53.13,53.19,52.979,0.417,0.79,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":173,"transactions":9,"vwap":1140},"2026-04-08",52.75,52.532,52.562,1.722,3.39,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":998,"volume":173,"transactions":9,"vwap":1147},"2026-04-07",50.59,50.91,50.84,-0.227,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":747,"transactions":9,"vwap":1153},"2026-04-06",50.87,51.07,51.067001,0.319,0.63,{"date":1157,"open":373,"high":373,"low":651,"close":1158,"change":1159,"percent_change":1160,"volume":753,"transactions":9,"vwap":1158},"2026-04-02",50.748,-0.276,-0.54,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-01",51.023998,0.602,1.19,200,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":727,"transactions":9,"vwap":1170},"2026-03-31",50.192,50.422,1.068,2.16,{"date":1174,"open":1175,"high":1175,"low":300,"close":1176,"change":1177,"percent_change":560,"volume":753,"transactions":9,"vwap":1176},"2026-03-30",49.66,49.354,0.198,{"date":1179,"open":337,"high":317,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":747,"transactions":9,"vwap":1180},"2026-03-27",49.156,-0.516,-1.04,{"date":1184,"open":1185,"high":393,"low":1186,"close":1187,"change":1188,"percent_change":1005,"volume":790,"transactions":9,"vwap":1187},"2026-03-26",50.07,49.63,49.672,-0.693,{"date":1190,"open":1191,"high":365,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-25",50.0099983,49.98,50.365,0.574,1.15,3200,{"date":1198,"open":1199,"high":926,"low":1199,"close":1200,"change":1201,"percent_change":99,"volume":727,"transactions":9,"vwap":1200},"2026-03-24",49.25,49.791,-0.15,{"date":1203,"open":458,"high":926,"low":458,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-23",49.941,1.001,2.05,4700,{"date":1209,"open":963,"high":1210,"low":261,"close":261,"change":1211,"percent_change":1212,"volume":805,"transactions":9,"vwap":261},"2026-03-20",49.15,-0.847,-1.7,{"date":1214,"open":1199,"high":1215,"low":1199,"close":1216,"change":1217,"percent_change":1218,"volume":1128,"transactions":9,"vwap":1216},"2026-03-19",50.26,49.787,-0.463,-0.92,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":78,"volume":1022,"transactions":9,"vwap":1223},"2026-03-18",50.75,50.94,50.25,-0.961,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1196,"transactions":9,"vwap":1229},"2026-03-17",51.9,51.196,51.211,0.078,0.15,{"date":1233,"open":453,"high":453,"low":715,"close":1234,"change":927,"percent_change":1235,"volume":1022,"transactions":9,"vwap":1234},"2026-03-16",51.133,0.78,{"date":1237,"open":730,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-13",51.25,50.735,-0.388,-0.76,5900,{"date":1244,"open":405,"high":1245,"low":405,"close":1246,"change":1247,"percent_change":1248,"volume":905,"transactions":9,"vwap":1246},"2026-03-12",51.36,51.123,-0.645,-1.25,{"date":1250,"open":1251,"high":1251,"low":507,"close":1252,"change":1253,"percent_change":456,"volume":1254,"transactions":9,"vwap":1252},"2026-03-11",52.09,51.768,-0.091,5000,{"date":1256,"open":1031,"high":1050,"low":1257,"close":1257,"change":1258,"percent_change":655,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",51.859,-0.391,2900,{"date":1261,"open":737,"high":1262,"low":736,"close":1262,"change":1263,"percent_change":910,"volume":1063,"transactions":9,"vwap":1262},"2026-03-09",52.25,-0.042,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":740,"volume":1270,"transactions":9,"vwap":1268},"2026-03-06",52.85,52.18,52.292,-0.893,3800,{"date":1272,"open":1273,"high":1273,"low":565,"close":1274,"change":1275,"percent_change":1276,"volume":1259,"transactions":9,"vwap":1274},"2026-03-05",54.59,53.185,-1.323,-2.43,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-04",54.399,54.83,54.508,0.049,0.09,7300,{"date":1286,"open":284,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":863,"transactions":9,"vwap":1289},"2026-03-03",54.84,53.5,54.459,-1.129,-2.03,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":655,"volume":956,"transactions":9,"vwap":1296},"2026-03-02",55.228,55.7,55.588,-0.421,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":499,"volume":956,"transactions":9,"vwap":1302},"2026-02-27",56.45,55.79,56.0089989,-0.351,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":948,"volume":1310,"transactions":9,"vwap":1308},"2026-02-26",55.65,56.4,56.36,0.659,7100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":956,"transactions":9,"vwap":1316},"2026-02-25",55.565,55.82,55.099998,55.701,-0.174,-0.31,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":741,"transactions":9,"vwap":1324},"2026-02-24",55.8,55.93,55.77,55.875,0.765,1.39,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":264,"volume":1332,"transactions":9,"vwap":1330},"2026-02-23",55.99,55.11,-0.53,2200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":741,"transactions":9,"vwap":1338},"2026-02-20",55.508,55.78,55.479,55.64,0.182,0.33,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1318,"volume":753,"transactions":9,"vwap":1346},"2026-02-19",55.54,55.56,55.4,55.458,-0.17,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":-6,"volume":727,"transactions":9,"vwap":1352},"2026-02-18",55.885,55.61,55.628,-0.001,{"date":1355,"open":1321,"high":1321,"low":1356,"close":1356,"change":1357,"percent_change":1318,"volume":1063,"transactions":9,"vwap":1356},"2026-02-17",55.629,-0.173,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":752,"volume":956,"transactions":9,"vwap":1362},"2026-02-13",55.28,55.84,55.802,0.156,{"date":1365,"open":23,"high":23,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1196,"transactions":9,"vwap":1366},"2026-02-12",55.646,-0.416,-0.74,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1022,"transactions":9,"vwap":1373},"2026-02-11",56.17,55.96,56.062,0.194,0.35,{"date":1377,"open":1301,"high":1372,"low":1378,"close":1379,"change":1380,"percent_change":841,"volume":1128,"transactions":9,"vwap":1379},"2026-02-10",55.74,55.868,0.399,{"date":1382,"open":1383,"high":1344,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-09",55.451,55.39,55.469,-0.055,-0.1,4300,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":741,"transactions":9,"vwap":1392},"2026-02-06",55.21,55.524,0.961,1.76,{"date":1396,"open":1397,"high":1280,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1284,"transactions":9,"vwap":1398},"2026-02-05",54.49,54.563,-0.637,-1.15,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-04",54.99,55.29,54.88,55.2,1.077,1.99,12400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1088,"volume":798,"transactions":9,"vwap":1415},"2026-02-03",54.32,54.85,54.029999,54.123,-0.019,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":732,"volume":1259,"transactions":9,"vwap":1421},"2026-02-02",54.07,54.26,54.142,0.199,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":237,"volume":1042,"transactions":9,"vwap":1426},"2026-01-30",53.65,53.943,53.61,-0.283,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":884,"transactions":9,"vwap":1434},"2026-01-29",54.12,54.37,53.82,54.226,0.588,1.1,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1440},"2026-01-28",53.3,53.638,53.11,-0.737,-1.36,3100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":752,"volume":1451,"transactions":9,"vwap":1448},"2026-01-27",54.22,54.375,54.17,0.152,2700,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":935,"volume":1042,"transactions":9,"vwap":1455},"2026-01-26",53.85,54.223,0.258,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":970,"percent_change":877,"volume":905,"transactions":9,"vwap":1461},"2026-01-23",54.5,53.64,53.965,{"date":1463,"open":284,"high":1464,"low":284,"close":1449,"change":752,"percent_change":612,"volume":786,"transactions":9,"vwap":1449},"2026-01-22",54.4,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":1408,"volume":798,"transactions":9,"vwap":1468},"2026-01-21",53.49,53.89,53.46,1.053,{"date":1472,"open":1473,"high":1439,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":779,"transactions":9,"vwap":1474},"2026-01-20",52.9,52.837,-1.063,-1.97,{"date":1478,"open":1288,"high":1479,"low":1288,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-16",53.9,0.106,0.2,2100,{"date":1484,"open":1485,"high":1454,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-15",53.59,53.794,0.668,1.26,4400,{"date":1491,"open":1492,"high":566,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":727,"transactions":9,"vwap":1494},"2026-01-14",53.15,52.783,53.126,0.466,0.88,{"date":1498,"open":532,"high":575,"low":1499,"close":541,"change":1500,"percent_change":331,"volume":1501,"transactions":9,"vwap":541},"2026-01-13",51.78,-0.192,34400,{"date":1503,"open":1066,"high":1504,"low":1066,"close":1505,"change":1506,"percent_change":1507,"volume":1063,"transactions":9,"vwap":1505},"2026-01-12",53.099998,52.852,-0.085,-0.16,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":805,"transactions":9,"vwap":1512},"2026-01-09",52.63,53.0099983,52.937,0.391,0.74,{"date":1516,"open":1517,"high":1051,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1270,"transactions":9,"vwap":1518},"2026-01-08",52.21,52.546,0.876,1.7,{"date":1522,"open":446,"high":446,"low":1523,"close":1524,"change":1258,"percent_change":655,"volume":1525,"transactions":9,"vwap":1524},"2026-01-07",51.64,51.67,5400,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1375,"percent_change":255,"volume":772,"transactions":9,"vwap":1529},"2026-01-06",51.58,52.061001,{"date":1531,"open":1039,"high":1532,"low":1245,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-05",51.96,51.711,0.364,0.71,3300,{"date":1538,"open":1539,"high":1524,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-02",51.205,51.347,0.541,1.06,13700,{"date":1545,"open":523,"high":523,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":956,"transactions":9,"vwap":1547},"2025-12-31",50.74,50.806,-1.899,-3.6,{"date":1551,"open":1060,"high":1060,"low":1074,"close":1552,"change":1553,"percent_change":663,"volume":805,"transactions":9,"vwap":1552},"2025-12-30",52.705,-0.068,{"date":1555,"open":1058,"high":1556,"low":1074,"close":1557,"change":1558,"percent_change":663,"volume":1559,"transactions":9,"vwap":1557},"2025-12-29",53.07,52.773,-0.071,7600,{"date":1561,"open":1138,"high":1562,"low":1138,"close":1563,"change":1564,"percent_change":312,"volume":929,"transactions":9,"vwap":1563},"2025-12-26",52.97,52.844,-0.045,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1481,"volume":1166,"transactions":9,"vwap":1567},"2025-12-24",52.889,0.104,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1283,"volume":727,"transactions":9,"vwap":1573},"2025-12-23",52.76,52.88,52.785,0.045,{"date":1576,"open":1262,"high":1577,"low":1262,"close":1578,"change":1579,"percent_change":1155,"volume":1580,"transactions":9,"vwap":1578},"2025-12-22",52.86,52.74,0.331,5600,{"date":1582,"open":1583,"high":1059,"low":1583,"close":1584,"change":1585,"percent_change":190,"volume":1586,"transactions":9,"vwap":1584},"2025-12-19",52.4,52.409,-0.017,7700,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":560,"volume":905,"transactions":9,"vwap":1590},"2025-12-18",52.79,52.426,0.211,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":148,"volume":727,"transactions":9,"vwap":1596},"2025-12-17",52.48,52.15,52.215,-0.185,{"date":1599,"open":1045,"high":1600,"low":1601,"close":1583,"change":1602,"percent_change":1603,"volume":1332,"transactions":9,"vwap":1583},"2025-12-16",52.61,51.4,-0.256,-0.49,{"date":1605,"open":1606,"high":1578,"low":1607,"close":1608,"change":1609,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1608},"2025-12-15",52.59,52.472,52.656,0.113,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":44,"volume":985,"transactions":9,"vwap":1614},"2025-12-12",52.82,52.519,52.543,-0.113,{"date":1617,"open":1577,"high":1577,"low":1618,"close":1608,"change":466,"percent_change":1619,"volume":805,"transactions":9,"vwap":1608},"2025-12-11",52.622,0.55,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":173,"transactions":9,"vwap":1624},"2025-12-10",51.55,52.427,52.366,0.823,1.6,{"date":1628,"open":584,"high":1595,"low":1629,"close":1629,"change":1630,"percent_change":1005,"volume":1028,"transactions":9,"vwap":1629},"2025-12-09",51.543,-0.722,{"date":1632,"open":532,"high":532,"low":524,"close":1633,"change":331,"percent_change":1634,"volume":863,"transactions":9,"vwap":1633},"2025-12-08",52.265,-0.68,{"date":1636,"open":1138,"high":1138,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":835,"transactions":9,"vwap":1637},"2025-12-05",52.625,-0.353,-0.67,{"date":1641,"open":1642,"high":1132,"low":1643,"close":1644,"change":1645,"percent_change":441,"volume":747,"transactions":9,"vwap":1644},"2025-12-04",53.12,52.92,52.978,-0.238,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":71,"volume":929,"transactions":9,"vwap":1650},"2025-12-03",53.209,53.34,53.216,0.249,{"date":1653,"open":1079,"high":1079,"low":541,"close":1654,"change":448,"percent_change":384,"volume":1042,"transactions":9,"vwap":1654},"2025-12-02",52.967,{"date":1656,"open":1099,"high":1657,"low":1099,"close":1658,"change":155,"percent_change":441,"volume":863,"transactions":9,"vwap":1658},"2025-12-01",53.225,52.962,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1062,"volume":1664,"transactions":9,"vwap":1662},"2025-11-28",53.39,53.202,0.002,300,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":922,"transactions":9,"vwap":1669},"2025-11-26",53.101,53.36,53.2,0.441,0.84,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":929,"transactions":9,"vwap":1675},"2025-11-25",52.67,52.759,0.923,1.78,{"date":1679,"open":820,"high":1680,"low":820,"close":1681,"change":1682,"percent_change":1683,"volume":1022,"transactions":9,"vwap":1681},"2025-11-24",51.95,51.836,0.088,0.17,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":727,"transactions":9,"vwap":1689},"2025-11-21",51.39,51.91,51.38,51.748,1.085,2.14,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":51,"volume":727,"transactions":9,"vwap":1696},"2025-11-20",51.345,50.658,50.663,-0.339,{"date":1699,"open":660,"high":1700,"low":660,"close":1701,"change":1702,"percent_change":603,"volume":1028,"transactions":9,"vwap":1701},"2025-11-19",51.080002,51.0019989,-0.136,{"date":1704,"open":989,"high":989,"low":1705,"close":1706,"change":1707,"percent_change":79,"volume":727,"transactions":9,"vwap":1706},"2025-11-18",51.040001,51.138,-0.405,{"date":1709,"open":1710,"high":1710,"low":1629,"close":1629,"change":1711,"percent_change":965,"volume":863,"transactions":9,"vwap":1629},"2025-11-17",52.249,-1.087,{"date":1713,"open":1714,"high":1578,"low":1600,"close":1510,"change":1715,"percent_change":219,"volume":1022,"transactions":9,"vwap":1510},"2025-11-14",52.69,-0.374,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":499,"volume":1022,"transactions":9,"vwap":1719},"2025-11-13",53.68,53.0040016,-0.328,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":985,"transactions":9,"vwap":1724},"2025-11-12",53.468,53.332,0.054,0.1,{"date":1728,"open":1649,"high":1649,"low":1729,"close":1729,"change":1730,"percent_change":560,"volume":999,"transactions":9,"vwap":1729},"2025-11-11",53.278,0.212,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":979,"transactions":9,"vwap":1735},"2025-11-10",52.55,53.23,53.066002,0.263,0.5,{"date":1739,"open":1105,"high":1740,"low":1105,"close":1740,"change":1741,"percent_change":1742,"volume":999,"transactions":9,"vwap":1740},"2025-11-07",52.803,0.129,0.24,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1482,"transactions":9,"vwap":1746},"2025-11-06",53.055,52.674,-0.564,-1.06,{"date":1750,"open":1124,"high":1751,"low":1124,"close":1752,"change":1753,"percent_change":1754,"volume":1022,"transactions":9,"vwap":1752},"2025-11-05",53.27,53.238,0.586,1.11,{"date":1756,"open":1594,"high":1757,"low":1594,"close":1757,"change":1758,"percent_change":1683,"volume":835,"transactions":9,"vwap":1757},"2025-11-04",52.652,0.091,{"date":1760,"open":1517,"high":1761,"low":1517,"close":1762,"change":1763,"percent_change":51,"volume":1089,"transactions":9,"vwap":1762},"2025-11-03",52.615,52.561,-0.347,{"date":1765,"open":1045,"high":1092,"low":1045,"close":1766,"change":312,"percent_change":1347,"volume":905,"transactions":9,"vwap":1766},"2025-10-31",52.908,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-30",53.38,52.998,-0.182,-0.34,800,{"date":1775,"open":1427,"high":105,"low":1776,"close":566,"change":1777,"percent_change":1778,"volume":772,"transactions":9,"vwap":566},"2025-10-29",52.985,-0.597,-1.11,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1082,"volume":741,"transactions":9,"vwap":1783},"2025-10-28",53.79,53.95,53.777,-0.619,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1506,"percent_change":1507,"volume":786,"transactions":9,"vwap":1789},"2025-10-27",54.498,54.25,54.396,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":709,"volume":1482,"transactions":9,"vwap":1795},"2025-10-24",54.505,54.63,54.48,54.481,0.235,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":578,"volume":863,"transactions":9,"vwap":1802},"2025-10-23",54.15,54.3,54.02,54.246,0.284,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":700,"volume":741,"transactions":9,"vwap":1807},"2025-10-22",54.24,53.962,-0.2,{"date":1810,"open":1420,"high":1412,"low":1811,"close":1811,"change":1812,"percent_change":403,"volume":1451,"transactions":9,"vwap":1811},"2025-10-21",54.162,0.099,{"date":1814,"open":1467,"high":1815,"low":1467,"close":1815,"change":1380,"percent_change":1514,"volume":1270,"transactions":9,"vwap":1815},"2025-10-20",54.063,{"date":1817,"open":1492,"high":1818,"low":1492,"close":1818,"change":1819,"percent_change":1820,"volume":1207,"transactions":9,"vwap":1818},"2025-10-17",53.664,0.342,0.64,{"date":1822,"open":1823,"high":1114,"low":1669,"close":1824,"change":1568,"percent_change":1481,"volume":884,"transactions":9,"vwap":1824},"2025-10-16",53.25,53.322,{"date":1826,"open":1827,"high":1828,"low":1719,"close":1086,"change":1053,"percent_change":1054,"volume":1829,"transactions":9,"vwap":1086},"2025-10-15",53.459,53.56,12100,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":948,"volume":1836,"transactions":9,"vwap":1834},"2025-10-14",52.6,53.215,53.080002,0.621,9000,{"date":1838,"open":1839,"high":1105,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-13",52.46,52.341,52.459,0.309,0.59,12800,{"date":1846,"open":1594,"high":1847,"low":1595,"close":1595,"change":869,"percent_change":1331,"volume":1848,"transactions":9,"vwap":1595},"2025-10-10",52.51,10800,{"date":1850,"open":1643,"high":1079,"low":1583,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-09",52.43,-0.929,-1.74,54700,{"date":1856,"open":1857,"high":1858,"low":575,"close":1858,"change":1859,"percent_change":1127,"volume":1332,"transactions":9,"vwap":1858},"2025-10-08",53.22,53.359,0.118,{"date":1861,"open":1114,"high":1862,"low":565,"close":1863,"change":1864,"percent_change":155,"volume":1451,"transactions":9,"vwap":1863},"2025-10-07",53.41,53.241,-0.129,{"date":1866,"open":1454,"high":1454,"low":1439,"close":1867,"change":1868,"percent_change":869,"volume":1063,"transactions":9,"vwap":1867},"2025-10-06",53.37,-0.151,{"date":1870,"open":1718,"high":1718,"low":1871,"close":1871,"change":1872,"percent_change":732,"volume":747,"transactions":9,"vwap":1871},"2025-10-03",53.521,0.196,{"date":1874,"open":1832,"high":1875,"low":1832,"close":1875,"change":1876,"percent_change":578,"volume":905,"transactions":9,"vwap":1875},"2025-10-02",53.325,0.281,{"date":1878,"open":1642,"high":1879,"low":1572,"close":1880,"change":1881,"percent_change":1882,"volume":1042,"transactions":9,"vwap":1880},"2025-10-01",53.14,53.043999,-0.243,-0.46,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":805,"transactions":9,"vwap":1886},"2025-09-30",52.934,53.287,0.548,1.04,{"date":1890,"open":1578,"high":1138,"low":1618,"close":1891,"change":1892,"percent_change":1127,"volume":1270,"transactions":9,"vwap":1891},"2025-09-29",52.739,0.116,{"date":1894,"open":532,"high":1895,"low":1847,"close":1895,"change":1896,"percent_change":1820,"volume":849,"transactions":9,"vwap":1895},"2025-09-26",52.623,0.335,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":124,"volume":173,"transactions":9,"vwap":1901},"2025-09-25",52.325,52.28,52.288,-0.303,{"date":1904,"open":432,"high":432,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1444,"transactions":9,"vwap":1905},"2025-09-24",52.591,-0.467,-0.88,{"date":1909,"open":1734,"high":1734,"low":1910,"close":1911,"change":1912,"percent_change":1808,"volume":985,"transactions":9,"vwap":1911},"2025-09-23",53.035,53.057999,-0.104,{"date":1914,"open":1511,"high":1915,"low":1511,"close":1915,"change":1916,"percent_change":1119,"volume":985,"transactions":9,"vwap":1915},"2025-09-22",53.162,0.086,{"date":1918,"open":1834,"high":1834,"low":1919,"close":1920,"change":1921,"percent_change":124,"volume":772,"transactions":9,"vwap":1920},"2025-09-19",52.94,53.076,-0.308,{"date":1923,"open":1924,"high":1469,"low":1925,"close":1925,"change":1926,"percent_change":578,"volume":753,"transactions":9,"vwap":1925},"2025-09-18",53.425,53.384,0.279,{"date":1928,"open":1479,"high":1479,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1128,"transactions":9,"vwap":1930},"2025-09-17",53.0019989,53.105,-0.348,-0.65,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":603,"volume":863,"transactions":9,"vwap":1936},"2025-09-16",53.393,53.453,53.31,-0.144,{"date":1940,"open":1460,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":972,"transactions":9,"vwap":1943},"2025-09-15",53.7,53.52,53.597,0.022,0.04,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":984,"volume":790,"transactions":9,"vwap":1951},"2025-09-12",53.72,53.847,53.060001,53.575,-0.546,{"date":1954,"open":1051,"high":1955,"low":1051,"close":1955,"change":1956,"percent_change":1957,"volume":849,"transactions":9,"vwap":1955},"2025-09-11",54.121,0.894,1.68,{"date":1959,"open":1960,"high":1960,"low":1057,"close":1961,"change":1962,"percent_change":1726,"volume":922,"transactions":9,"vwap":1961},"2025-09-10",53.285,53.227,0.051,{"date":1964,"open":1965,"high":1965,"low":1834,"close":1966,"change":1967,"percent_change":1968,"volume":805,"transactions":9,"vwap":1966},"2025-09-09",53.87,53.176,-1.216,-2.24,{"date":1970,"open":1419,"high":1971,"low":1419,"close":1971,"change":1725,"percent_change":1726,"volume":922,"transactions":9,"vwap":1971},"2025-09-08",54.392,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":999,"transactions":9,"vwap":1975},"2025-09-05",54.222,54.338,0.479,0.89,{"date":1979,"open":1834,"high":1980,"low":1834,"close":1980,"change":1981,"percent_change":1326,"volume":1063,"transactions":9,"vwap":1980},"2025-09-04",53.859,0.737,{"date":1983,"open":1504,"high":1984,"low":1067,"close":1984,"change":1985,"percent_change":778,"volume":972,"transactions":9,"vwap":1984},"2025-09-03",53.122,-0.031,{"date":1987,"open":1067,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1991,"volume":1042,"transactions":9,"vwap":1988},"2025-09-02",53.153,52.965,-0.928,-1.72,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":700,"percent_change":1634,"volume":1042,"transactions":9,"vwap":1996},"2025-08-29",54.13,53.996,54.081001,{"date":1998,"open":1999,"high":2000,"low":1414,"close":2000,"change":36,"percent_change":2001,"volume":985,"transactions":9,"vwap":2000},"2025-08-28",54.38,54.451,-0.4,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":731,"volume":849,"transactions":9,"vwap":2005},"2025-08-27",54.61,54.671,54.35,0.102,{"date":2009,"open":1397,"high":2010,"low":2011,"close":2010,"change":785,"percent_change":2012,"volume":1259,"transactions":9,"vwap":2010},"2025-08-26",54.569,54.457,0.21,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":863,"transactions":9,"vwap":2017},"2025-08-25",55.049999,55.15,54.452,-0.788,-1.43,{"date":2021,"open":2022,"high":2023,"low":1806,"close":2024,"change":2025,"percent_change":587,"volume":1196,"transactions":9,"vwap":2024},"2025-08-22",54.73,55.36,55.24,1.044,{"date":2027,"open":2028,"high":2028,"low":1414,"close":2029,"change":2030,"percent_change":2031,"volume":1028,"transactions":9,"vwap":2029},"2025-08-21",54.42,54.196,-0.469,-0.86,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":312,"volume":956,"transactions":9,"vwap":2036},"2025-08-20",54.71,54.0099983,54.665,-0.051,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":941,"percent_change":1155,"volume":741,"transactions":9,"vwap":2042},"2025-08-19",54.843,54.593,54.716,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":148,"volume":1042,"transactions":9,"vwap":2046},"2025-08-18",54.286,54.376,54.266,-0.191,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1726,"volume":905,"transactions":9,"vwap":2053},"2025-08-15",54.65,54.525,54.567,0.053,{"date":2056,"open":2057,"high":2057,"low":1806,"close":2058,"change":2059,"percent_change":2060,"volume":1120,"transactions":9,"vwap":2058},"2025-08-14",54.56,54.514,-0.512,-0.93,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":2067,"volume":1120,"transactions":9,"vwap":2064},"2025-08-13",54.6,55.026001,54.47,0.571,1.05,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":863,"transactions":9,"vwap":2071},"2025-08-12",54.080002,54.455,0.518,0.96,{"date":2075,"open":1799,"high":1799,"low":2076,"close":2077,"change":2078,"percent_change":114,"volume":905,"transactions":9,"vwap":2077},"2025-08-11",53.849,53.937,-0.171,{"date":2080,"open":2081,"high":1799,"low":2082,"close":2082,"change":2083,"percent_change":771,"volume":173,"transactions":9,"vwap":2082},"2025-08-08",54.14,54.108,0.018,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":935,"volume":863,"transactions":9,"vwap":2088},"2025-08-07",54.28,53.93,54.09,0.261,{"date":2091,"open":1942,"high":1468,"low":1661,"close":2092,"change":2093,"percent_change":119,"volume":2094,"transactions":9,"vwap":2092},"2025-08-06",53.829,-0.066,7500,{"date":2096,"open":1439,"high":2097,"low":1439,"close":2098,"change":2099,"percent_change":2100,"volume":786,"transactions":9,"vwap":2098},"2025-08-05",54.18,53.895,0.735,1.38,{"date":2102,"open":1879,"high":2103,"low":1879,"close":2104,"change":1062,"percent_change":1062,"volume":727,"transactions":9,"vwap":2104},"2025-08-04",53.77,53.16,{"date":2106,"open":1511,"high":2104,"low":1031,"close":2104,"change":662,"percent_change":119,"volume":1444,"transactions":9,"vwap":2104},"2025-08-01",{"date":2108,"open":1661,"high":2109,"low":1857,"close":1657,"change":2110,"percent_change":70,"volume":1128,"transactions":9,"vwap":1657},"2025-07-31",53.48,0.035,{"date":2112,"open":2113,"high":1485,"low":1132,"close":1132,"change":2114,"percent_change":663,"volume":972,"transactions":9,"vwap":1132},"2025-07-30",53.377,-0.07,{"date":2116,"open":1051,"high":2117,"low":1051,"close":2117,"change":2118,"percent_change":2119,"volume":727,"transactions":9,"vwap":2117},"2025-07-29",53.26,-0.155,-0.29,{"date":2121,"open":2122,"high":2122,"low":1661,"close":2123,"change":2124,"percent_change":2125,"volume":1451,"transactions":9,"vwap":2123},"2025-07-28",53.51,53.415,-0.377,-0.7,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":1231,"volume":985,"transactions":9,"vwap":2130},"2025-07-25",53.623,53.81,53.792,0.083,{"date":2133,"open":1454,"high":1454,"low":1834,"close":2134,"change":2135,"percent_change":155,"volume":747,"transactions":9,"vwap":2134},"2025-07-24",53.709,-0.131,{"date":2137,"open":1788,"high":1788,"low":1823,"close":2138,"change":2093,"percent_change":119,"volume":992,"transactions":9,"vwap":2138},"2025-07-23",53.84,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1451,"transactions":9,"vwap":2142},"2025-07-22",53.47,53.906,0.464,0.87,{"date":2146,"open":1288,"high":2147,"low":1879,"close":2148,"change":1574,"percent_change":2149,"volume":727,"transactions":9,"vwap":2148},"2025-07-21",53.78,53.442,0.08,{"date":2151,"open":1734,"high":2141,"low":1734,"close":2152,"change":940,"percent_change":293,"volume":727,"transactions":9,"vwap":2152},"2025-07-18",53.397,{"date":2154,"open":1583,"high":2155,"low":1583,"close":2155,"change":2156,"percent_change":1977,"volume":779,"transactions":9,"vwap":2155},"2025-07-17",53.231,0.469,{"date":2158,"open":1045,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":403,"volume":1525,"transactions":9,"vwap":2159},"2025-07-16",52.762,52.37,0.095,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1400,"volume":929,"transactions":9,"vwap":2165},"2025-07-15",52.835,52.667,-0.611,{"date":2168,"open":1288,"high":1288,"low":1669,"close":1729,"change":2169,"percent_change":246,"volume":741,"transactions":9,"vwap":1729},"2025-07-14",-0.007,{"date":2171,"open":566,"high":1649,"low":566,"close":1960,"change":1367,"percent_change":93,"volume":1196,"transactions":9,"vwap":1960},"2025-07-11",{"date":2173,"open":2174,"high":2129,"low":2175,"close":2175,"change":1651,"percent_change":71,"volume":173,"transactions":9,"vwap":2175},"2025-07-10",53.76,53.701,{"date":2177,"open":565,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":1155,"volume":1451,"transactions":9,"vwap":2178},"2025-07-09",53.452,50.49,0.334,{"date":2182,"open":1131,"high":566,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":173,"transactions":9,"vwap":2183},"2025-07-08",53.118,0.144,0.27,{"date":2187,"open":1879,"high":1879,"low":2188,"close":2189,"change":2190,"percent_change":482,"volume":727,"transactions":9,"vwap":2189},"2025-07-07",52.93,52.974,-0.451,{"date":2192,"open":1924,"high":1924,"low":1924,"close":1924,"change":2193,"percent_change":1231,"volume":1166,"transactions":9,"vwap":1924},"2025-07-03",0.079,{"date":2195,"open":1857,"high":2196,"low":1131,"close":2196,"change":1317,"percent_change":340,"volume":905,"transactions":9,"vwap":2196},"2025-07-02",53.346,{"date":2198,"open":1649,"high":1425,"low":1649,"close":1942,"change":2199,"percent_change":1195,"volume":985,"transactions":9,"vwap":1942},"2025-07-01",0.609,{"date":2201,"open":2202,"high":2202,"low":1099,"close":2203,"change":2007,"percent_change":731,"volume":790,"transactions":9,"vwap":2203},"2025-06-30",52.925,52.911,{"date":2205,"open":2206,"high":432,"low":2206,"close":2207,"change":1683,"percent_change":2208,"volume":1028,"transactions":9,"vwap":2207},"2025-06-27",52.71,52.809,0.32,{"date":2210,"open":1649,"high":1649,"low":1839,"close":2211,"change":1725,"percent_change":1726,"volume":1482,"transactions":9,"vwap":2211},"2025-06-26",52.639,{"date":2213,"open":1057,"high":1057,"low":2214,"close":2214,"change":2215,"percent_change":1882,"volume":805,"transactions":9,"vwap":2214},"2025-06-25",52.585,-0.245,{"date":2217,"open":2218,"high":2219,"low":2206,"close":2220,"change":2221,"percent_change":2222,"volume":922,"transactions":9,"vwap":2220},"2025-06-24",52.799,52.89,52.83,0.36,0.69,{"date":2224,"open":2225,"high":2226,"low":1523,"close":2226,"change":2227,"percent_change":2228,"volume":1022,"transactions":9,"vwap":2226},"2025-06-23",51.92,52.47,0.872,1.69,{"date":2230,"open":1262,"high":1262,"low":2231,"close":2231,"change":1597,"percent_change":331,"volume":905,"transactions":9,"vwap":2231},"2025-06-20",51.598,{"date":2233,"open":775,"high":2234,"low":775,"close":2235,"change":2236,"percent_change":1945,"volume":1444,"transactions":9,"vwap":2235},"2025-06-18",51.98,51.783,0.019,{"date":2238,"open":1014,"high":2239,"low":2240,"close":2241,"change":812,"percent_change":2242,"volume":1259,"transactions":9,"vwap":2241},"2025-06-17",52.11,51.65,51.764,-1.07,{"date":2244,"open":2234,"high":1847,"low":2234,"close":2245,"change":2246,"percent_change":612,"volume":1536,"transactions":9,"vwap":2245},"2025-06-16",52.324,0.269,{"date":2248,"open":1050,"high":1050,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1022,"transactions":9,"vwap":2249},"2025-06-13",52.055,-0.805,-1.52,{"date":2253,"open":2254,"high":1092,"low":2254,"close":1577,"change":1339,"percent_change":1375,"volume":863,"transactions":9,"vwap":1577},"2025-06-12",52.795,{"date":2256,"open":1124,"high":1124,"low":1033,"close":2257,"change":2258,"percent_change":2259,"volume":727,"transactions":9,"vwap":2257},"2025-06-11",52.678,-0.056,-0.11,{"date":2261,"open":2262,"high":2263,"low":533,"close":2263,"change":2264,"percent_change":2265,"volume":849,"transactions":9,"vwap":2263},"2025-06-10",52.632,52.734,0.394,0.75,{"date":2267,"open":1839,"high":575,"low":2268,"close":2268,"change":2054,"percent_change":1726,"volume":1270,"transactions":9,"vwap":2268},"2025-06-09",52.34,{"date":2270,"open":2271,"high":1839,"low":2272,"close":2273,"change":2274,"percent_change":70,"volume":1028,"transactions":9,"vwap":2273},"2025-06-06",52.29,52.23,52.287,0.037,{"date":2276,"open":2277,"high":1045,"low":524,"close":1262,"change":2278,"percent_change":910,"volume":2279,"transactions":9,"vwap":1262},"2025-06-05",52.27,-0.041,3600,{"date":2281,"open":2282,"high":1045,"low":2282,"close":2283,"change":2284,"percent_change":1231,"volume":1489,"transactions":9,"vwap":2283},"2025-06-04",51.94,52.291,0.077,{"date":2286,"open":496,"high":2287,"low":496,"close":2287,"change":2288,"percent_change":2289,"volume":1207,"transactions":9,"vwap":2287},"2025-06-03",52.214,0.522,1.01,{"date":2291,"open":418,"high":2292,"low":418,"close":2292,"change":2293,"percent_change":2294,"volume":956,"transactions":9,"vwap":2292},"2025-06-02",51.692,-0.028,-0.05,{"date":2296,"open":989,"high":1556,"low":989,"close":2297,"change":1683,"percent_change":1340,"volume":2298,"transactions":9,"vwap":2297},"2025-05-30",51.72,10700,{"date":2300,"open":2301,"high":820,"low":2301,"close":1622,"change":466,"percent_change":2302,"volume":173,"transactions":9,"vwap":1622},"2025-05-29",51.28,0.57,{"date":2304,"open":432,"high":432,"low":2305,"close":2305,"change":2306,"percent_change":1082,"volume":741,"transactions":9,"vwap":2305},"2025-05-28",51.26,-0.593,{"date":2308,"open":2309,"high":2309,"low":2297,"close":2310,"change":2311,"percent_change":797,"volume":979,"transactions":9,"vwap":2310},"2025-05-27",53.97,51.853,0.782,{"date":2313,"open":418,"high":2314,"low":1151,"close":2315,"change":1553,"percent_change":663,"volume":1259,"transactions":9,"vwap":2315},"2025-05-23",51.165,51.070999,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":778,"volume":786,"transactions":9,"vwap":2321},"2025-05-22",50.9,51.275,50.86,51.139,-0.029,{"date":2324,"open":2325,"high":2325,"low":618,"close":2326,"change":2327,"percent_change":1047,"volume":2328,"transactions":9,"vwap":2326},"2025-05-21",52.099998,51.168,-0.729,8200,{"date":2330,"open":988,"high":2331,"low":988,"close":2331,"change":2332,"percent_change":384,"volume":905,"transactions":9,"vwap":2331},"2025-05-20",51.897,0.003,{"date":2334,"open":794,"high":2335,"low":794,"close":2335,"change":752,"percent_change":2336,"volume":786,"transactions":9,"vwap":2335},"2025-05-19",51.894,0.54,{"date":2338,"open":364,"high":1523,"low":364,"close":2339,"change":2340,"percent_change":960,"volume":786,"transactions":9,"vwap":2339},"2025-05-16",51.614,0.474,{"date":2342,"open":392,"high":2343,"low":2344,"close":2343,"change":2345,"percent_change":1394,"volume":2346,"transactions":9,"vwap":2343},"2025-05-15",51.14,48.86,0.886,14600,{"date":2348,"open":2349,"high":976,"low":2349,"close":2350,"change":2351,"percent_change":104,"volume":863,"transactions":9,"vwap":2350},"2025-05-14",49.029999,50.254,-0.242,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":44,"volume":1022,"transactions":9,"vwap":2356},"2025-05-13",50.64,50.43,50.496,-0.107,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":797,"volume":2364,"transactions":9,"vwap":2362},"2025-05-12",50.049999,50.68,50.603,0.763,8700,{"date":2366,"open":2367,"high":2368,"low":2367,"close":197,"change":2369,"percent_change":36,"volume":173,"transactions":9,"vwap":197},"2025-05-09",49.56,49.93,-0.109,{"date":2371,"open":458,"high":2372,"low":458,"close":2373,"change":2374,"percent_change":2228,"volume":849,"transactions":9,"vwap":2373},"2025-05-08",49.995,49.949,0.829,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":2327,"percent_change":2379,"volume":1482,"transactions":9,"vwap":2378},"2025-05-07",49.29,49.12,-1.46,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":905,"transactions":9,"vwap":2383},"2025-05-06",49.07,49.849,0.301,0.61,{"date":2387,"open":458,"high":2388,"low":458,"close":2389,"change":2390,"percent_change":1027,"volume":772,"transactions":9,"vwap":2389},"2025-05-05",50.029999,49.548,-0.494,{"date":2392,"open":364,"high":2393,"low":852,"close":2393,"change":2394,"percent_change":1195,"volume":985,"transactions":9,"vwap":2393},"2025-05-02",50.042,0.568,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":753,"transactions":9,"vwap":2398},"2025-05-01",48.68,49.474,0.294,0.6,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":2404,"percent_change":759,"volume":1664,"transactions":9,"vwap":2403},"2025-04-30",49.18,0.406,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":293,"volume":835,"transactions":9,"vwap":2408},"2025-04-29",48.812,48.774,0.149,{"date":2411,"open":175,"high":2412,"low":175,"close":2412,"change":1506,"percent_change":1347,"volume":2413,"transactions":9,"vwap":2412},"2025-04-28",48.625,4000,{"date":179,"open":2415,"high":2416,"low":2417,"close":2416,"change":1119,"percent_change":1340,"volume":1536,"transactions":9,"vwap":2416},48.55,48.71,48.16]