[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCAI":3,"homepage-market-summary":30,"stock-historical-TCAI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TCAI","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 AI Infrastructure ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0635,0.03065,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.29,48.12,48.49,47.79,49.21,-0.92,-1.87,67383.823404,58.63,27.46,69880.89970803984,66.8,296,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.45,64807,19183005.826718,91.45,"2025-08-05",[182,185,195,204,214,225,235,245,256,265,276,287,297,307,317,327,337,348,359,369,379,388,396,405,416,425,436,446,456,465,474,484,495,505,513,522,531,542,553,563,572,582,592,602,609,616,626,635,644,654,663,673,682,692,702,712,722,730,740,751,761,771,782,790,799,806,812,820,828,837,846,855,864,873,882,889,897,905,914,923,932,940,949,957,963,972,980,988,997,1006,1015,1022,1031,1038,1047,1055,1061,1070,1077,1084,1092,1099,1107,1115,1123,1131,1137,1145,1151,1159,1166,1174,1183,1192,1199,1207,1212,1219,1227,1234,1242,1249,1256,1263,1270,1279,1288,1296,1302,1310,1318,1325,1334,1343,1351,1359,1367,1374,1381,1389,1397,1405,1412,1418,1427,1434,1442,1451,1459,1468,1474,1481,1490,1494,1502,1508,1515,1521,1529,1537,1542,1547,1552,1557,1566,1574,1581,1588,1596,1603,1609,1618,1622,1631,1638,1646,1654,1661,1669,1675,1684,1689,1696,1701,1709,1716,1724,1732,1738,1746,1752,1758,1765,1772,1779,1786,1792,1798,1806,1812,1819,1828,1835,1842,1849,1856,1862,1870,1878,1884,1892,1899,1907,1914,1922,1929,1936,1944,1951,1958,1966,1973,1979,1986,1993,2001,2006,2015,2022,2030,2039,2045,2052,2059,2066,2072,2080,2087,2095,2101,2105,2113,2121,2127,2133,2140,2146,2152,2159,2167,2172,2178,2186,2191,2198,2205,2210,2214,2219,2228,2235,2241,2249,2253,2260,2269,2277,2285,2291,2298,2305,2312,2319,2327,2332,2340,2348,2356,2362,2370,2377,2382,2388,2395,2401,2407,2414,2422,2429,2437,2444,2448,2453,2461,2467,2473],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},652,48.1174,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",48.69,49.8,48.23,1.33,2.78,35158.795709,596,49.182,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":101,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",49.62,47.13,47.88,-0.62,86582.828563,832,48.1656,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":73,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",47.96,48.5499,47.875,48.18,0.99,45190.007475,574,48.1243,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",46.7,47.8039,46.08,47.71,0.79,1.68,54825.845658,598,47.0953,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",47.35,46.689,46.92,0.06,0.13,35224.223185,496,46.9111,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",47.15,47.73,46.86,0.38,0.82,30789.462677,536,47.1232,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",47.7,47.94,46.285,46.48,-1.64,-3.41,35903.709019,550,46.7884,{"date":257,"open":258,"high":259,"low":247,"close":18,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",48.04,48.55,0.52,1.09,38715.536369,507,48.0513,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",47.46,48.1314,47.3388,47.6,-0.41,-0.85,29126.491057,381,47.6955,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",48.35,48.78,48,48.01,-0.86,-1.76,79127.720632,783,48.1997,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":254,"vwap":296},"2026-09-22",48.26,49.27,48.19,48.87,0.69,1.43,42361.372805,48.7145,{"date":298,"open":299,"high":300,"low":301,"close":209,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",48.24,48.53,47.76,0.59,1.24,63923.208341,663,48.2371,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",46.84,47.59,46.5401,1.29,2.79,60860.308883,476,47.1913,{"date":318,"open":319,"high":239,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",46.66,45.93,46.3,1.19,2.64,35977.046922,474,46.3879,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":173,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",45.19,45.8099,44.52,45.11,2.27,21134.849021,468,45.4294,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",44.95,45.13,44.06,44.11,-0.466,-1.05,13637.876208,389,44.5467,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",44.64,45.14,44.01,44.576,-2.8972,-6.1,91793.992607,1286,44.6841,{"date":360,"open":239,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",47.68,46.78,47.4732,1.4632,3.18,28785.478572,518,47.2841,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",46.79,47.03,46.01,-1.69,-3.54,35209.989808,635,46.59,{"date":380,"open":381,"high":382,"low":247,"close":247,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",48.34,48.81,-0.54,-1.12,42487.470195,677,48.1932,{"date":389,"open":361,"high":390,"low":391,"close":299,"change":173,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",49.14,47.6201,2.12,119609.129352,979,48.2675,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",45.85,47.24,1.74,3.82,42082.408919,619,46.6721,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",44.09,45.67,44.0796,45.5,0.65,1.45,36418.724625,665,45.1867,{"date":417,"open":341,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",44.85,43.73,0.81,1.84,41644.781467,554,44.2222,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",44.45,44.62,43.74,44.04,-1.06,-2.35,60403.119551,895,44.2591,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",44.77,45.1,44.61,0.28,0.62,39282.453682,676,44.8287,{"date":447,"open":448,"high":449,"low":438,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",46.12,46.33,44.82,-2.02,-4.31,121361.872384,1473,45.1924,{"date":457,"open":458,"high":459,"low":460,"close":309,"change":461,"percent_change":462,"volume":463,"transactions":386,"vwap":464},"2026-08-27",47.28,47.45,46.17,0.45,0.97,57408.94683,46.6023,{"date":466,"open":467,"high":250,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",45.74,46.39,0.8,1.75,52046.659731,692,46.166,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":73,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",46.22,46.25,45.53,45.59,1.04,72044.394117,738,45.8597,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",45.46,45.48,44.2301,45.12,-1.24,-2.67,75658.794374,995,44.946,{"date":496,"open":497,"high":247,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",47.64,46.14,46.36,-0.67,-1.42,94113.034621,952,46.5523,{"date":506,"open":507,"high":508,"low":449,"close":372,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",46.63,47.29,0,49227.908262,502,46.8315,{"date":514,"open":515,"high":515,"low":516,"close":372,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",48.36,45.995,-1.14,-2.37,112003.562263,1624,46.8534,{"date":523,"open":524,"high":524,"low":301,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",50.5,48.17,-3.43,-6.65,104850.555135,1554,48.6649,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",51.07,51.75,50.9,51.6,1.08,2.14,122410.042882,1719,51.4332,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",49.69,50.6117,49.6676,50.52,0.77,1.55,79789.295864,862,50.3249,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":116,"volume":560,"transactions":561,"vwap":562},"2026-08-13",49.73,50.46,49.48,49.75,-0.16,97066.274112,1044,50.0006,{"date":564,"open":565,"high":566,"low":292,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",49.22,49.91,2.66,5.63,85105.382246,1043,49.3812,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":260,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",47.09,47.48,46.82,47.25,1.11,50361.132444,688,47.0967,{"date":583,"open":584,"high":585,"low":449,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",47.4,47.51,46.73,-0.52,-1.1,69033.287044,916,46.8694,{"date":593,"open":594,"high":595,"low":596,"close":577,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",47.52,47.575,45.8168,0.35,0.75,61101.109658,734,47.0264,{"date":603,"open":468,"high":604,"low":468,"close":605,"change":282,"percent_change":606,"volume":607,"transactions":608,"vwap":584},"2026-08-06",48.2095,46.9,-1.8,40212.673062,642,{"date":610,"open":611,"high":612,"low":301,"close":301,"change":22,"percent_change":613,"volume":614,"transactions":600,"vwap":615},"2026-08-05",48.51,49.66,-1.89,65010.826869,48.4262,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":462,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",49,49.355,47.98,48.68,2.03,120370.222841,1324,48.9121,{"date":627,"open":439,"high":628,"low":629,"close":219,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",47.915,44.788,1.61,3.49,46236.032113,678,46.8569,{"date":636,"open":209,"high":637,"low":638,"close":639,"change":640,"percent_change":271,"volume":641,"transactions":642,"vwap":643},"2026-07-31",48.41,45.73,46.1,-0.19,65384.823751,749,46.4714,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",44.63,46.45,46.29,4.8,11.57,91172.111217,1026,45.7733,{"date":655,"open":341,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",44.2,41.49,-2.74,-6.19,141938.185585,1802,42.5783,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",45.03,42.99,44.23,-2.73,-5.81,159431.616368,2010,43.7779,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":526,"volume":679,"transactions":680,"vwap":681},"2026-07-27",49.04,45.92,46.96,-1.67,140551.797743,1880,46.9092,{"date":683,"open":684,"high":685,"low":278,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",50.6,50.62,48.63,-2.07,-4.08,43422.196887,808,49.5652,{"date":693,"open":694,"high":695,"low":556,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",50.64,51.67,50.7,0.25,0.5,53649.516224,700,50.9041,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":303,"volume":709,"transactions":710,"vwap":711},"2026-07-22",48.96,50.7599,48.93,50.45,0.6158,67332.265861,922,50.3024,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",48.54,50.17,49.8342,2.6642,5.65,174900.326444,1525,49.5989,{"date":723,"open":585,"high":291,"low":724,"close":725,"change":726,"percent_change":221,"volume":727,"transactions":728,"vwap":729},"2026-07-20",47.06,47.17,0.78,89390.5747,917,47.6055,{"date":731,"open":732,"high":733,"low":734,"close":468,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",45.2,47.31,44.2801,-0.26,-0.56,489026.049002,2626,46.2441,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",47.72,47.9485,46.0701,46.65,-2.53,-5.14,112240.538774,1467,46.7414,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",50.57,47.57,49.18,-1.11,-2.21,165432.531659,1355,48.6873,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":73,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",51.33,51.49,50.28,50.29,0.94,38339.123524,669,50.6164,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",50.44,50.75,49.4868,49.82,-1.909,-3.69,72141.507421,933,49.9233,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":167,"volume":789,"transactions":9,"vwap":787},"2026-07-10",51.59,52.105,51.060001,51.729,-0.361,56100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",52.52,53.291,51.97,52.09,1.39,2.74,55700,{"date":800,"open":801,"high":802,"low":17,"close":696,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":696},"2026-07-08",50.0099983,50.805,1.48,3.01,89900,{"date":807,"open":808,"high":808,"low":20,"close":565,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":565},"2026-07-07",50.22,-2.14,-4.17,115200,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",50.99,52.634,51.36,1.57,3.15,70700,{"date":821,"open":822,"high":823,"low":618,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",53.0099983,53.02,49.79,-2.96,-5.61,142600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",54.79,54.84,52.458,52.75,-3.17,-5.67,101000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",55.040001,56.134,54.81,55.92,1.176,2.15,59600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",54.049999,54.98,52.060001,54.744,0.874,1.62,72300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",54.19,55.118,53.7,53.87,-2.44,-4.33,72800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",57.29,57.42,54.978,56.31,1.54,2.81,93300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",55.61,55.66,53.792,54.77,-0.7,-1.26,107600,{"date":883,"open":878,"high":884,"low":857,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",56.29,55.47,-2.82,-4.84,146100,{"date":890,"open":891,"high":25,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",58.099998,57.57,58.29,1.38,2.42,132200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":470,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-18",57.13,57.2,56.42,56.91,3.17,109200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",55,56.72,54.69,55.16,0.61,1.12,143500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",55.24,56.49,54.48,54.55,-0.71,-1.28,149100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",55.5,55.51,54.44,55.26,2.16,4.07,211500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":303,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-12",51.76,53.46,51.74,53.099998,2.39,123700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",49.52,51.99,49.31,51.86,2.88,5.88,162900,{"date":950,"open":951,"high":952,"low":953,"close":137,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":137},"2026-06-10",50.49,51.23,48.77,-1.98,-3.89,108600,{"date":958,"open":959,"high":960,"low":278,"close":961,"change":272,"percent_change":251,"volume":962,"transactions":9,"vwap":961},"2026-06-09",52.97,53.49,50.96,169300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",52.2,54.92,51.112,51.81,0.95,1.87,161900,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",53.4,50.26,50.86,-4.06,-7.39,256100,{"date":981,"open":982,"high":983,"low":984,"close":966,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":966},"2026-06-04",54.46,55.46,53.060001,-1.38,-2.45,139000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",56.52,56.878,55.286,56.3,-0.15,-0.27,160300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",55.88,56.7,55.81,56.45,1.44,2.62,154600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",54.54,55.68,53.8,55.0099983,0.71,1.31,221000,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":796,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",54.99,53,54.3,2.63,238100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",52.95,53.66,52.135,52.91,0.02,0.04,137100,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":111,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",53.43,51.66,52.89,0.54,151600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-26",51.665,52.7,51.54,52.35,2.17,4.32,136800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":221,"volume":1054,"transactions":9,"vwap":1052},"2026-05-22",49.695,50.48,49.23,50.18,0.83,137700,{"date":1056,"open":754,"high":1057,"low":754,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",49.35,2.01,4.25,150800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",46.99,47.85,46.89,47.34,1.1,2.38,89500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":994,"percent_change":116,"volume":1076,"transactions":9,"vwap":1075},"2026-05-19",45.78,46.836,44.49,46.24,175400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":468,"change":1082,"percent_change":887,"volume":1083,"transactions":9,"vwap":468},"2026-05-18",48.52,48.9,45.519,-2.36,226500,{"date":1085,"open":1086,"high":390,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",48.58,48.164,48.75,-1.665,-3.3,92700,{"date":1093,"open":612,"high":1094,"low":612,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",50.53,50.415,0.465,0.93,83900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":894,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",50.4,50.41,48.955,49.95,0.68,127400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":290,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":290},"2026-05-12",49.39,49.56,47.5,-1,-1.99,172500,{"date":1116,"open":1117,"high":774,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-11",49.075001,48.91,50.27,1.53,3.14,161600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":322,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",48.61,49.040001,48.45,48.74,2.5,142100,{"date":1132,"open":558,"high":558,"low":237,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",47.55,-2.2,-4.42,147700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":558,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":558},"2026-05-06",49.76,50,48.15,0.67,1.37,200800,{"date":1146,"open":515,"high":1147,"low":280,"close":1148,"change":1149,"percent_change":1059,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",49.28,49.080002,2,214100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":969,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-04",47.22,47.243,46.425,47.080002,2.06,219400,{"date":1160,"open":487,"high":1161,"low":487,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",46.429,46.13,0.86,1.9,112400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1044,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-30",44.47,45.3,44.135,45.27,5.03,113800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",43.47,43.804,42.81,43.099998,0.43,1.01,82200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",42.96,43.475,41.9,42.67,-1.61,-3.64,117200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":121,"percent_change":995,"volume":1198,"transactions":9,"vwap":1197},"2026-04-27",44.44,44.46,43.46,44.28,84400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":912,"volume":1206,"transactions":9,"vwap":1204},"2026-04-24",44.58,44.7,43.704,44.4,0.49,83800,{"date":1208,"open":419,"high":440,"low":1209,"close":1210,"change":73,"percent_change":537,"volume":1211,"transactions":9,"vwap":1210},"2026-04-23",43.34,43.91,123400,{"date":1213,"open":1214,"high":1176,"low":1215,"close":1216,"change":1217,"percent_change":797,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",43.31,42.71,43.44,1.16,123100,{"date":1220,"open":1178,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-21",43.0099983,42.075001,42.28,-0.29,-0.68,88500,{"date":1228,"open":1229,"high":1188,"low":1230,"close":1231,"change":1029,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-20",42.48,42.080002,42.57,0.09,78200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":173,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-17",42.13,42.54,41.86,42.53,2.41,64900,{"date":1243,"open":146,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1053,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",41.58,40.795,41.53,0.34,86300,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":587,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-15",41.46,40.52,41.19,-1.25,61200,{"date":1257,"open":657,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1157,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",41.72,40.65,41.71,0.84,142900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":767,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",39.6,40.87,39.56,2.35,98000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-10",39.91,40.3,39.49,39.93,0.48,1.22,69400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-09",39,39.65,38.986,39.45,0.53,1.36,90300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":538,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-08",39.040001,39.09,38.14,38.92,5.82,83000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":73,"percent_change":312,"volume":1301,"transactions":9,"vwap":1299},"2026-04-07",36.049999,36.78,35.892,79800,{"date":1303,"open":1304,"high":1299,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",36.7,35.94,36.31,0.2,0.55,99300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":73,"volume":1317,"transactions":9,"vwap":1315},"2026-04-02",34.57,36.2,34.42,36.11,0.17,50800,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1305,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1305},"2026-04-01",35.3,36.51,1.3,3.75,60600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-31",33.7,34.79,33.4,34.64,1.49,4.49,56400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",35.72,35.76,32.93,33.15,-2.1,-5.96,74200,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",35.040001,35.709,35.25,-0.07,-0.2,21200,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",36.79,35.099998,35.32,-2.23,-5.94,35300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":420,"volume":1366,"transactions":9,"vwap":1364},"2026-03-25",37.52,37.93,37.274,37.55,0.3,55300,{"date":1368,"open":1369,"high":1370,"low":1313,"close":1371,"change":1105,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-24",36.29,37.35,37.25,1.86,160000,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":303,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-23",36,37.31,36.57,3.51,40900,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-20",37.54,35.11,35.33,-2.082,-5.57,52100,{"date":1390,"open":1376,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-19",37.68,35.879,37.412,0.472,1.28,24000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1028,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-18",37.27,37.375,36.84,36.94,0.05,39000,{"date":1406,"open":1299,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":240,"volume":1411,"transactions":9,"vwap":1409},"2026-03-17",37.2,36.65,36.92,0.14,39400,{"date":1413,"open":1414,"high":1402,"low":1415,"close":1299,"change":1286,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1299},"2026-03-16",35.91,35.49,3.84,53400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-13",35.54,36.268,35.371,35.42,0.11,0.31,24900,{"date":1428,"open":1429,"high":1336,"low":1430,"close":1431,"change":167,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-12",35.69,34.85,35.31,-1.92,16500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1376,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1376},"2026-03-11",35.97,36.23,35.501,0.26,0.73,28800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-10",35.87,36.37,35.51,35.74,0.44,1.25,39700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1320,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1320},"2026-03-09",34,35.4,33.43,1.13,3.31,55800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-06",34.75,35.24,34.055,34.17,-1.22,-3.45,37300,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":272,"percent_change":432,"volume":1473,"transactions":9,"vwap":1472},"2026-03-05",36.36,34.53,35.39,48100,{"date":1475,"open":1476,"high":1477,"low":1415,"close":1478,"change":480,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-04",35.8,36.49,36.24,2.95,37200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-03",35.7,38.34,34.44,35.2,-1.93,-5.2,96200,{"date":1491,"open":1401,"high":1492,"low":1378,"close":1493,"change":1029,"percent_change":1424,"volume":845,"transactions":9,"vwap":1493},"2026-03-02",37.24,37.13,{"date":1495,"open":1371,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-27",37.4,36.63,37.09,-0.14,-0.38,79200,{"date":1503,"open":1391,"high":1391,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1417,"transactions":9,"vwap":1505},"2026-02-26",36.099998,37.23,-0.45,-1.19,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1391,"change":411,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1391},"2026-02-25",37.58,37.981,37.44,1.76,65700,{"date":1516,"open":1517,"high":1493,"low":1518,"close":1519,"change":1105,"percent_change":970,"volume":1520,"transactions":9,"vwap":1519},"2026-02-24",36.6,35.835,37.029999,55000,{"date":1522,"open":1523,"high":1524,"low":1376,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-23",36.5,36.72,36.35,-0.17,-0.47,58500,{"date":1530,"open":1477,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-20",36.88,36.4,36.52,0.08,0.22,38900,{"date":1538,"open":1305,"high":1539,"low":1444,"close":1539,"change":1540,"percent_change":1395,"volume":1541,"transactions":9,"vwap":1539},"2026-02-19",36.44,0.46,40700,{"date":1543,"open":1376,"high":1544,"low":1337,"close":1545,"change":1424,"percent_change":1425,"volume":1546,"transactions":9,"vwap":1545},"2026-02-18",36.68,35.98,36700,{"date":1548,"open":1549,"high":1550,"low":1454,"close":1444,"change":1551,"percent_change":95,"volume":1417,"transactions":9,"vwap":1444},"2026-02-17",35.83,36.32,-0.28,{"date":1553,"open":1336,"high":1554,"low":1330,"close":1555,"change":442,"percent_change":470,"volume":1556,"transactions":9,"vwap":1555},"2026-02-13",36.48,36.15,26400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-12",36.64,36.855,35.36,35.53,-0.39,-1.09,36900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":895,"volume":1573,"transactions":9,"vwap":1571},"2026-02-11",36.029999,36.22,35,35.92,0.85,40200,{"date":1575,"open":1420,"high":1576,"low":1577,"close":1578,"change":587,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-10",35.62,35.044998,35.07,-1.46,32000,{"date":1582,"open":1583,"high":1346,"low":1584,"close":1585,"change":261,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-09",34.52,34.205,35.59,3.16,31100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1591},"2026-02-06",33.0099983,34.5,32.7,2.05,6.32,35000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":126,"percent_change":283,"volume":1602,"transactions":9,"vwap":1601},"2026-02-05",32.15,33.3,32.080002,32.45,21600,{"date":1604,"open":1591,"high":1591,"low":1605,"close":1606,"change":1607,"percent_change":887,"volume":1608,"transactions":9,"vwap":1606},"2026-02-04",32.14,33.029999,-1.681,33200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",34.97,35.095001,33.81,34.711,0.451,1.32,27100,{"date":1619,"open":1329,"high":1591,"low":1329,"close":1620,"change":1105,"percent_change":622,"volume":1621,"transactions":9,"vwap":1620},"2026-02-02",34.26,51800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-30",35.12,36.080002,33.51,33.58,-1.17,-3.37,40800,{"date":1632,"open":1633,"high":1320,"low":1634,"close":1461,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1461},"2026-01-29",35.16,34.035,-0.13,-0.37,36800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":220,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-28",34.68,35.029999,34.25,34.88,2.32,44400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1217,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-27",33.45,34.105,33.225,34.09,3.52,23100,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1338,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1338},"2026-01-26",32.81,33.263,0.039,0.12,19900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":697,"volume":1668,"transactions":9,"vwap":1666},"2026-01-23",32.8,32.959,32.322,32.891,0.081,17500,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1656,"change":1673,"percent_change":1232,"volume":1674,"transactions":9,"vwap":1656},"2026-01-22",33.367,32.55,0.03,28400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-21",32.44,33,32.09,32.78,0.63,1.96,15400,{"date":1685,"open":1686,"high":1592,"low":1687,"close":1598,"change":1688,"percent_change":1432,"volume":1674,"transactions":9,"vwap":1598},"2026-01-20",32.28,32.099998,-0.63,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1680,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1680},"2026-01-16",32.34,32.905,0.74,2.31,34400,{"date":1697,"open":1698,"high":1592,"low":1698,"close":1699,"change":1285,"percent_change":221,"volume":1700,"transactions":9,"vwap":1699},"2026-01-15",31.52,32.040001,18300,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-14",31.92,31.33,31.51,-0.42,-1.32,41700,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":190,"volume":1715,"transactions":9,"vwap":1713},"2026-01-13",31.55,32.129,31.93,0.42,27700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1705,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1705},"2026-01-12",31.09,31.63,31.030001,0.761,2.47,19700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":938,"volume":1731,"transactions":9,"vwap":1729},"2026-01-09",30.66,30.86,30.484,30.749,0.719,12800,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":344,"percent_change":1737,"volume":1731,"transactions":9,"vwap":1736},"2026-01-08",31,29.86,30.030001,-3.38,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-07",31.54,31.6,31.08,-0.84,-2.63,21700,{"date":1747,"open":1748,"high":1703,"low":1749,"close":1703,"change":1261,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1703},"2026-01-06",31.26,30.721,2.7,20400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1742,"change":1028,"percent_change":230,"volume":1757,"transactions":9,"vwap":1742},"2026-01-05",31.4,31.43,30.767,20300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1143,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-02",30.185,31.059999,30.17,4.61,14500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":588,"volume":1771,"transactions":9,"vwap":1769},"2025-12-31",29.95,29.61,29.69,-0.33,8700,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":121,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-30",30.18,29.87,30.02,-0.4,14800,{"date":1780,"open":1762,"high":1781,"low":1782,"close":1783,"change":38,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-29",30.407,29.983,30.14,-0.72,9900,{"date":1787,"open":1788,"high":1788,"low":1774,"close":1789,"change":1790,"percent_change":1673,"volume":1791,"transactions":9,"vwap":1789},"2025-12-26",30.55,30.36,0.01,8500,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1790,"percent_change":1673,"volume":1797,"transactions":9,"vwap":1796},"2025-12-24",30.1,30.5,30.35,5300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1801},"2025-12-23",30.204,30.34,30.132,0.21,0.7,9100,{"date":1807,"open":1767,"high":1808,"low":1767,"close":1809,"change":1439,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-22",30.3,30.13,0.87,10900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1775,"change":1261,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1775},"2025-12-19",29.78,30.16,29.66,2.89,6700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-18",29.45,29.5,28.91,29.030001,0.66,2.33,16200,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":880,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-17",29.67,28.29,28.37,-4.25,18400,{"date":1836,"open":1837,"high":1735,"low":1838,"close":1839,"change":1840,"percent_change":1635,"volume":1841,"transactions":9,"vwap":1839},"2025-12-16",29.713,29.25,29.63,-0.04,7700,{"date":1843,"open":1844,"high":1783,"low":1845,"close":1830,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1830},"2025-12-15",30.09,29.62,-0.43,-1.43,11100,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1794,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1794},"2025-12-12",31.83,30,-1.97,-6.14,28200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":1217,"volume":1595,"transactions":9,"vwap":1859},"2025-12-11",31.36,32.07,30.896,0.369,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":894,"volume":1869,"transactions":9,"vwap":1867},"2025-12-10",31.32,31.85,31.021,31.701,0.431,12200,{"date":1871,"open":1872,"high":1698,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-09",31.3,31.241,31.27,-0.139,-0.44,12700,{"date":1879,"open":1698,"high":1698,"low":1880,"close":1881,"change":1882,"percent_change":597,"volume":1883,"transactions":9,"vwap":1881},"2025-12-08",31.285,31.409,0.109,9500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1872,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1872},"2025-12-05",31.17,31.35,30.993,0.18,0.58,7300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":469,"percent_change":323,"volume":1898,"transactions":9,"vwap":1897},"2025-12-04",30.63,31.19,30.535,31.12,10400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":344,"volume":1906,"transactions":9,"vwap":1904},"2025-12-03",29.98,30.474,29.665,30.32,-0.323,14300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-02",31.25,30.643,-0.383,-1.23,9800,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-01",31.16,30.68,31.025999,-0.372,-1.18,13500,{"date":1923,"open":1924,"high":1705,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-28",30.77,31.398,0.508,1.64,5800,{"date":1930,"open":1931,"high":1742,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-26",30.43,30.89,0.887,2.96,9700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1105,"volume":1943,"transactions":9,"vwap":1941},"2025-11-25",29.8,30.11,28.95,30.0030003,0.203,12600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1938,"change":803,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1938},"2025-11-24",29.01,29.93,28.77,5.23,17000,{"date":1952,"open":1953,"high":1954,"low":26,"close":1955,"change":1499,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-21",28.1,28.53,28.32,-0.49,30500,{"date":1959,"open":1795,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-20",31.1,28.44,28.46,-1.273,-4.28,70300,{"date":1967,"open":1968,"high":1969,"low":1839,"close":1970,"change":1971,"percent_change":461,"volume":1972,"transactions":9,"vwap":1970},"2025-11-19",29.65,30.24,29.733,0.133,6500,{"date":1974,"open":1975,"high":1938,"low":1976,"close":1977,"change":231,"percent_change":1448,"volume":1978,"transactions":9,"vwap":1977},"2025-11-18",29.37,28.9,29.6,30800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1770,"percent_change":756,"volume":1985,"transactions":9,"vwap":1984},"2025-11-17",29.77,29.99,29.205,29.47,19500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1938,"change":1659,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1938},"2025-11-14",29.3,30.37,29.19,0.4,33900,{"date":1994,"open":1995,"high":1909,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-13",31.040001,29.55,29.68,-1.71,-5.45,86600,{"date":2002,"open":1713,"high":1713,"low":2003,"close":2003,"change":640,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-12",31.39,-0.6,50300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-11",32.33,32.59,31.403,31.58,-0.995,-3.05,19300,{"date":2016,"open":2017,"high":2018,"low":1686,"close":2019,"change":2020,"percent_change":1013,"volume":2021,"transactions":9,"vwap":2019},"2025-11-10",32.75,33.186,32.575,0.421,25700,{"date":2023,"open":2024,"high":2025,"low":1761,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-07",31.95,32.18,32.154,-0.197,-0.61,176700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-06",33.32,33.42,32.218,32.351,-1.029,-3.08,27400,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1180,"percent_change":1013,"volume":2044,"transactions":9,"vwap":2043},"2025-11-05",32.5,33.77,33.38,53600,{"date":2046,"open":2017,"high":2047,"low":1691,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-04",33.205,32.95,-0.683,-2.03,39600,{"date":2053,"open":1678,"high":2054,"low":1678,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-03",33.92,33.633,0.743,2.26,66100,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":1232,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-31",33.48,32.413,32.89,0.27,24600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1663,"change":1500,"percent_change":2071,"volume":1473,"transactions":9,"vwap":1663},"2025-10-30",32.97,33.223,32.551,-1.15,{"date":2073,"open":2048,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-29",33.435,32.845,33.18,0.662,2.04,33600,{"date":2081,"open":2048,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":640,"volume":2086,"transactions":9,"vwap":2084},"2025-10-28",32.96,32.421,32.518,-0.062,25200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1425,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-27",32.64,32.785,32.385,32.58,0.96,52200,{"date":2096,"open":1699,"high":1691,"low":2097,"close":2098,"change":578,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-24",31.98,32.27,3.56,85900,{"date":2102,"open":2103,"high":1865,"low":1796,"close":1916,"change":969,"percent_change":1121,"volume":2104,"transactions":9,"vwap":1916},"2025-10-23",30.54,34800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":282,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-22",30.93,31.15,29.52,30.21,-2.77,63400,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-21",32,30.85,31.07,-0.565,-1.79,25100,{"date":2122,"open":2115,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":1365,"volume":2126,"transactions":9,"vwap":2124},"2025-10-20",32.11,31.635,0.095,36500,{"date":2128,"open":2129,"high":2129,"low":2130,"close":1740,"change":2131,"percent_change":2132,"volume":1834,"transactions":9,"vwap":1740},"2025-10-17",31.76,31.13,-0.31,-0.97,{"date":2134,"open":2135,"high":2048,"low":2136,"close":1865,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1865},"2025-10-16",32.83,31.81,-0.73,-2.24,34600,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2092,"change":726,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2092},"2025-10-15",32.79,31.873,2.45,19000,{"date":2147,"open":1754,"high":2148,"low":2149,"close":2150,"change":1224,"percent_change":2151,"volume":1674,"transactions":9,"vwap":2150},"2025-10-14",32.3,31.02,31.8,-0.9,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1679,"change":480,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1679},"2025-10-13",31.78,32.26,31.48,3.35,37500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":668,"volume":2166,"transactions":9,"vwap":2164},"2025-10-10",32.25,32.52,30.87,31.049999,-0.87,44500,{"date":2168,"open":2169,"high":1679,"low":1705,"close":1703,"change":1403,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1703},"2025-10-09",31.87,0.16,34000,{"date":2173,"open":2174,"high":2169,"low":2174,"close":2169,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2169},"2025-10-08",31.148,0.805,2.59,42700,{"date":2179,"open":1887,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-07",31.45,30.396,31.065001,-0.285,-0.91,39900,{"date":2187,"open":2180,"high":1741,"low":1886,"close":1887,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1887},"2025-10-06",0.516,1.67,46200,{"date":2192,"open":2164,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":697,"volume":2197,"transactions":9,"vwap":2195},"2025-10-03",31.28,30.761,30.834,0.077,33400,{"date":2199,"open":2200,"high":1895,"low":1795,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-02",30.94,30.757,0.327,1.07,40400,{"date":2206,"open":2207,"high":1931,"low":2208,"close":1931,"change":726,"percent_change":1020,"volume":2209,"transactions":9,"vwap":1931},"2025-10-01",29.85,29.84,34500,{"date":2211,"open":1977,"high":2212,"low":2213,"close":1968,"change":1247,"percent_change":1217,"volume":1668,"transactions":9,"vwap":1968},"2025-09-30",29.689,29.34,{"date":2215,"open":2216,"high":2217,"low":1946,"close":2216,"change":302,"percent_change":1593,"volume":2218,"transactions":9,"vwap":2216},"2025-09-29",29.31,29.36,25400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-26",28.59,28.81,28.48,28.72,0.028,0.1,11700,{"date":2229,"open":1838,"high":1838,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-25",28.16,28.692,-0.508,-1.74,38600,{"date":2236,"open":2237,"high":1822,"low":2237,"close":2238,"change":2239,"percent_change":1180,"volume":2240,"transactions":9,"vwap":2238},"2025-09-24",28.99,29.2,0.125,26900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2151,"volume":2248,"transactions":9,"vwap":2246},"2025-09-23",29.23,29.42,28.871,29.075001,-0.265,788700,{"date":2250,"open":2251,"high":2213,"low":2252,"close":2213,"change":302,"percent_change":1593,"volume":1764,"transactions":9,"vwap":2213},"2025-09-22",28.74,28.651,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":1247,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-19",28.66,28.75,28.33,1.2,34100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-18",28.5,29.17,28.3,28.41,0.259,0.92,12400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":411,"volume":2276,"transactions":9,"vwap":2274},"2025-09-17",28.15,28.73,27.74,28.151,0.181,16400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":995,"volume":2284,"transactions":9,"vwap":2282},"2025-09-16",28.26,28.61,27.84,27.97,-0.075,27600,{"date":2286,"open":2287,"high":2222,"low":2287,"close":2288,"change":2289,"percent_change":221,"volume":2290,"transactions":9,"vwap":2288},"2025-09-15",27.69,28.045,0.464,15300,{"date":2292,"open":2293,"high":1831,"low":2294,"close":2295,"change":2296,"percent_change":509,"volume":2297,"transactions":9,"vwap":2295},"2025-09-12",27.7,27.49,27.581,0.001,12900,{"date":2299,"open":2300,"high":1955,"low":2301,"close":2302,"change":2303,"percent_change":1425,"volume":2304,"transactions":9,"vwap":2302},"2025-09-11",27.75,27.555,27.58,0.086,28300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":930,"volume":2120,"transactions":9,"vwap":2310},"2025-09-10",27.25,27.57,27.15,27.494,1.074,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":73,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-09",26.12,26.42,25.915,1.81,3900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":231,"volume":2326,"transactions":9,"vwap":2324},"2025-09-08",26.1,26.29,25.81,25.95,0.034,13300,{"date":2328,"open":2329,"high":2322,"low":2330,"close":2331,"change":1673,"percent_change":1659,"volume":1757,"transactions":9,"vwap":2331},"2025-09-05",26.26,25.44,25.916,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1456,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",25.78,25.89,25.74,25.886,0.288,3500,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-03",25.71,25.45,25.598,-0.002,-0.01,7500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1499,"volume":2355,"transactions":9,"vwap":2353},"2025-09-02",25.4,26.16,25.23,25.6,-0.037,4500,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":1527,"percent_change":606,"volume":2361,"transactions":9,"vwap":2360},"2025-08-29",26.11,25.595,25.637,6100,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-28",25.92,26.25,26.107,0.539,2.11,8900,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":597,"volume":2376,"transactions":9,"vwap":2374},"2025-08-27",25.49,26.19,25.568,0.088,6600,{"date":2378,"open":2379,"high":2372,"low":2379,"close":2380,"change":1425,"percent_change":2381,"volume":1906,"transactions":9,"vwap":2380},"2025-08-26",25.09,25.48,1.23,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":157,"volume":1841,"transactions":9,"vwap":2386},"2025-08-25",25.2,25.29,25.17,-0.06,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2352,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2352},"2025-08-22",24.82,25.565,0.41,1.65,16700,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2390,"change":2399,"percent_change":1777,"volume":2400,"transactions":9,"vwap":2390},"2025-08-21",24.98,24.813,-0.1,7900,{"date":2402,"open":2403,"high":2404,"low":176,"close":2404,"change":2405,"percent_change":157,"volume":2406,"transactions":9,"vwap":2404},"2025-08-20",24.85,24.92,-0.059,13200,{"date":2408,"open":2350,"high":2350,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-19",24.9,24.979,-0.386,-1.52,17800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1534,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-18",25.38,25.39,25.245,25.365,0.32,7100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":162,"volume":1848,"transactions":9,"vwap":2427},"2025-08-15",25.3,25.351,25.121,25.285,-0.063,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":101,"volume":2436,"transactions":9,"vwap":2434},"2025-08-14",25.35,25.5,25.188,25.348,-0.077,13600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2183,"percent_change":756,"volume":2443,"transactions":9,"vwap":2442},"2025-08-13",25.86,25.87,25.19,25.425,26300,{"date":2445,"open":2432,"high":2342,"low":2446,"close":2342,"change":302,"percent_change":1268,"volume":2447,"transactions":9,"vwap":2342},"2025-08-12",25.395,17400,{"date":2449,"open":2350,"high":2350,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":1380,"transactions":9,"vwap":2450},"2025-08-11",25.12,-0.193,-0.76,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1673,"volume":2460,"transactions":9,"vwap":2458},"2025-08-08",25.52,25.8,25.26,25.313,0.007,15700,{"date":2462,"open":2352,"high":2372,"low":2384,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-07",25.306,0.092,0.36,29500,{"date":2468,"open":2469,"high":2350,"low":2450,"close":2470,"change":2471,"percent_change":1840,"volume":2472,"transactions":9,"vwap":2470},"2025-08-06",25.31,25.214,-0.009,24400,{"date":180,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1706,"volume":2478,"transactions":9,"vwap":2476},25.33,24.95,25.223,-0.107,14900]