[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TLTI":3,"homepage-market-summary":29,"stock-historical-TLTI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TLTI","2026-10-08",{"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},"NEOS Enhanced Income 20+ Year Treasury Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5797,2.724,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.4,41.2,41.45,41.0286,0.3714,0.91,13572.708,48.7,40.69,8357.596260515873,8.9,459,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},6749,2463414.25765,-12.25,"2025-04-28",[183,186,194,204,214,225,235,245,255,266,276,286,296,306,317,327,337,348,359,369,378,387,395,406,416,425,435,445,454,465,475,482,492,501,511,522,532,542,553,563,573,582,593,601,609,619,629,638,645,653,662,671,681,691,698,705,715,724,731,741,750,760,769,780,789,794,802,810,817,825,833,841,848,856,862,870,876,883,890,899,903,909,917,926,933,941,948,954,961,965,971,978,984,991,997,1004,1009,1015,1023,1027,1036,1040,1045,1050,1057,1064,1073,1081,1090,1097,1101,1109,1116,1122,1127,1131,1138,1144,1151,1156,1162,1169,1175,1181,1189,1194,1200,1207,1212,1217,1223,1228,1235,1241,1246,1254,1259,1265,1269,1273,1282,1286,1289,1294,1298,1301,1306,1312,1319,1326,1335,1343,1349,1356,1362,1369,1376,1381,1387,1393,1400,1408,1415,1420,1427,1436,1444,1451,1456,1462,1469,1474,1479,1484,1489,1494,1500,1506,1515,1521,1527,1531,1536,1540,1547,1553,1560,1565,1574,1582,1588,1592,1595,1600,1603,1608,1615,1622,1627,1632,1636,1641,1647,1651,1654,1657,1661,1665,1671,1676,1680,1686,1692,1697,1701,1707,1713,1720,1727,1734,1742,1746,1749,1754,1758,1761,1768,1771,1777,1782,1786,1791,1794,1799,1806,1808,1813,1819,1825,1831,1838,1845,1851,1856,1862,1867,1874,1880,1887,1894,1899,1903,1907,1912,1918,1922,1927,1934,1939,1945,1951,1957,1965,1971,1978,1984,1989,1994,1999,2003,2008,2014,2018,2022,2026,2032,2037,2044,2049,2054,2059,2065,2068,2073,2078,2082,2085,2090,2095,2098,2103,2109,2114,2117,2122,2127,2130,2136,2140,2147,2153,2158,2162,2166,2168,2172,2175,2180,2185,2189,2194,2199,2205,2209,2215,2219,2224,2226,2232,2237,2241,2246,2250,2255,2259,2263,2268,2274,2277,2281,2287,2291,2295,2299,2303,2306,2309,2316,2320,2325,2328,2334,2339,2345,2349,2355,2359,2364,2371,2375,2378,2381,2386,2392,2397,2403,2406,2410,2417,2421,2427,2430,2434,2439,2443],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},90,41.3905,{"date":187,"open":25,"high":188,"low":25,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",41.115,-0.0993,-0.24,7204.6307,113,40.9197,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",41.01,41.26,41.1279,0.1378,0.34,11042.5959,111,41.187,{"date":205,"open":196,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",41.04,40.795,40.9901,-0.1836,-0.45,10758.7334,159,40.9213,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",41.41,41.62,41.14,41.1737,-0.0563,-0.14,5240.4857,130,41.3833,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":145,"volume":232,"transactions":233,"vwap":234},"2026-10-01",40.94,41.29,40.75,41.23,-0.08,17005.5339,155,41.0625,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",41.37,41.12,41.31,-0.1653,-0.4,15960.7727,140,41.2574,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":37,"volume":252,"transactions":253,"vwap":254},"2026-09-29",41.65,41.659,41.28,41.4753,-0.1938,19495.5444,197,41.4418,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",41.67,41.788,41.525,41.6691,-0.3779,-0.9,23262.8572,181,41.6341,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":66,"volume":273,"transactions":274,"vwap":275},"2026-09-25",42.055,42.06,41.7799,42.047,-0.0229,12236.7693,161,41.9486,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":274,"vwap":285},"2026-09-24",42.5273,42.57,42.065,42.0699,-0.4701,-1.11,14194.0019,42.2844,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",42.93,42.4515,42.54,-0.6837,-1.58,9537.2199,154,42.6683,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",43.275,43.1,43.2237,0.0002,0,4962.7019,85,43.2172,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",43.18,43.27,43.105,43.2235,0.2876,0.67,13097.7759,119,43.1943,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",43.01,42.87,42.9359,-0.2961,-0.68,6111.5662,147,42.9465,{"date":328,"open":329,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",43.05,43.232,43.001,0.4727,1.11,18311.2839,179,43.1047,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",42.82,43,42.69,42.7593,0.0818,0.19,7722.1509,157,42.835,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",42.64,42.76,42.59,42.6775,-0.1636,-0.38,5609.5465,127,42.6665,{"date":360,"open":361,"high":362,"low":352,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",42.74,42.965,42.8411,0.0674,0.16,14024.2139,167,42.7739,{"date":370,"open":319,"high":319,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",42.77,42.7737,0.0612,0.14,2768.84549,108,42.8672,{"date":379,"open":339,"high":380,"low":350,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",42.92,42.7125,-0.4713,-1.09,25669.5688,257,42.7794,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":283,"volume":393,"transactions":212,"vwap":394},"2026-09-09",43.445,43.04,43.1838,-0.4862,7685.7418,43.307,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",43.71,43.72,43.58,43.67,0.0375,0.09,16931.912,178,43.6766,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",43.73,43.75,43.6325,0.0337,0.08,3417.3453,100,43.7159,{"date":417,"open":418,"high":397,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",43.6404,43.5988,0.1231,0.28,17294.0609,109,43.6451,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":304,"vwap":434},"2026-09-02",43.46,43.54,43.4199,43.4757,0.0557,0.13,4720.4636,43.4583,{"date":436,"open":437,"high":398,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",43.585,43.4,43.42,-0.28,-0.64,24533.8245,146,43.5023,{"date":446,"open":397,"high":398,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",43.5,43.7,-0.1181,-0.27,20279.8619,158,43.6024,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",43.99,44.06,43.78,43.8181,-0.0919,-0.21,4085.7428,95,43.9112,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":231,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",43.97,44.02,43.88,43.91,-0.18,7821.7078,102,43.9668,{"date":476,"open":477,"high":468,"low":478,"close":456,"change":479,"percent_change":450,"volume":480,"transactions":463,"vwap":481},"2026-08-26",43.96,43.94,-0.1202,3938.5126,43.9804,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",43.93,44.1102,43.92,0.4402,1.01,9755.1286,121,44.0063,{"date":493,"open":494,"high":495,"low":494,"close":400,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",43.56,43.705,0.35,0.81,6432.8109,93,43.6302,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",43.468,43.25,43.32,-0.1774,-0.41,5861.4852,124,43.3303,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",43.57,43.6,43.38,43.4974,-0.3462,-0.79,27577.6398,88,43.4044,{"date":523,"open":524,"high":525,"low":448,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",43.81,43.89,43.8436,0.6136,1.42,3730.4127,211,43.8098,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",43.03,43.24,43.23,0.17,0.39,6463.3168,148,43.1337,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",43.33,43.345,43.02,43.06,-0.3146,-0.73,27157.8232,227,43.2006,{"date":554,"open":555,"high":514,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",43.53,43.295,43.3746,-0.2404,-0.55,16471.7926,217,43.4356,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",43.62,43.83,43.615,0.2434,0.56,3728.12236,98,43.6968,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",43.55,43.3716,-0.3309,-0.76,15954.9768,137,43.5214,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",43.765,43.86,43.68,43.7025,0.0475,0.11,16626.7639,132,43.7108,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":95,"volume":599,"transactions":357,"vwap":600},"2026-08-10",43.84,43.85,43.655,-0.3252,3595.7982,43.7298,{"date":602,"open":603,"high":603,"low":525,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":520,"vwap":608},"2026-08-07",44.03,43.9802,0.1301,0.3,5815.1678,43.9864,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",44.04,43.815,43.8501,-0.2185,-0.5,7752.3755,106,43.9089,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",44.01,44.13,44.0686,0.1286,0.29,6432.9758,193,44.0605,{"date":630,"open":469,"high":631,"low":632,"close":478,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",44,43.87,0.26,0.6,10296.4622,170,43.924,{"date":639,"open":458,"high":458,"low":575,"close":586,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",0.18,0.41,7444.7559,136,43.7002,{"date":646,"open":647,"high":647,"low":515,"close":447,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",43.61,-0.285,-0.65,14653.9889,173,43.4862,{"date":654,"open":655,"high":595,"low":448,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",43.8,43.785,-0.045,-0.1,8076.3608,163,43.8041,{"date":663,"open":664,"high":664,"low":665,"close":566,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",44.48,43.82,-0.6926,-1.56,7492.6619,198,44.1177,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",44.33,44.53,44.5226,0.2199,0.5,2414.9592,82,44.4721,{"date":682,"open":683,"high":673,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",44.3,44.205,44.3027,0.239,0.54,2827.3952,174,44.2665,{"date":692,"open":631,"high":693,"low":631,"close":694,"change":695,"percent_change":344,"volume":696,"transactions":580,"vwap":697},"2026-07-24",44.19,44.0637,0.0838,4500.8148,44.1008,{"date":699,"open":631,"high":631,"low":585,"close":700,"change":701,"percent_change":241,"volume":702,"transactions":703,"vwap":704},"2026-07-23",43.9799,-0.1751,10772.0395,156,43.9176,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",44.2,44.23,44.155,-0.0884,-0.2,2620.1601,105,44.2064,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":450,"volume":721,"transactions":722,"vwap":723},"2026-07-21",44.31,44.14,44.2434,-0.1191,13135.7537,176,44.2153,{"date":725,"open":674,"high":674,"low":683,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":651,"vwap":730},"2026-07-20",44.3625,-0.3074,-0.69,8485.2791,44.3801,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",44.67,44.79,44.6699,0.1848,0.42,6749.6652,216,44.7244,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":145,"volume":748,"transactions":274,"vwap":749},"2026-07-16",44.29,44.52,44.28,44.4851,-0.0847,6848.2927,44.386,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":404,"vwap":759},"2026-07-15",44.54,44.6,44.535,44.5698,-0.1602,-0.36,9983.3297,44.5699,{"date":761,"open":733,"high":762,"low":763,"close":764,"change":765,"percent_change":640,"volume":766,"transactions":767,"vwap":768},"2026-07-14",44.82,44.66,44.73,0.0799,5324.9155,151,44.7169,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",44.74,44.83,44.63,44.6501,-0.2399,-0.53,16032.1534,199,44.7025,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",44.86,44.92,44.77,44.89,0.03,0.07,7400,{"date":790,"open":784,"high":783,"low":791,"close":782,"change":792,"percent_change":344,"volume":793,"transactions":9,"vwap":782},"2026-07-09",44.76,0.083,6500,{"date":795,"open":771,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",44.78,44.7,44.777,-0.103,-0.23,5300,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",45.11,45.2,44.88,-0.435,-0.96,8900,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":221,"volume":816,"transactions":9,"vwap":814},"2026-07-06",45.44,45.19,45.315,-0.062,3400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":412,"volume":824,"transactions":9,"vwap":822},"2026-07-02",45.32,45.42,45.305,45.377,0.037,8600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":241,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-01",45.35,45.47,45.3,45.34,-0.87,11100,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",46.02,45.68,45.74,-0.485,-1.05,11000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":167,"percent_change":633,"volume":847,"transactions":9,"vwap":846},"2026-06-29",46.17,46.26,46.11,46.225,6300,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",46.0099983,46.15,46.105,0.018,0.04,10700,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":854,"volume":861,"transactions":9,"vwap":859},"2026-06-25",46.3,46.087002,0.017,22900,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",46.040001,46.135,46.07,0.555,1.22,4500,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":412,"volume":875,"transactions":9,"vwap":873},"2026-06-23",45.58,45.515,0.035,1300,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":441,"volume":882,"transactions":9,"vwap":880},"2026-06-22",45.62,45.46,45.48,-0.294,3500,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":641,"volume":889,"transactions":9,"vwap":887},"2026-06-18",45.94,46.029999,45.774,0.188,7900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",45.61,45.655,45.51,45.586,-0.039,-0.09,9400,{"date":900,"open":820,"high":901,"low":820,"close":901,"change":606,"percent_change":902,"volume":788,"transactions":9,"vwap":901},"2026-06-16",45.625,0.66,{"date":904,"open":905,"high":906,"low":814,"close":907,"change":908,"percent_change":344,"volume":898,"transactions":9,"vwap":907},"2026-06-15",45.4,45.43,45.325,0.085,{"date":910,"open":911,"high":912,"low":804,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",45.136,45.26,45.24,-0.13,-0.29,17100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",44.865,45.41,44.8,45.37,0.663,1.48,5500,{"date":927,"open":928,"high":929,"low":733,"close":930,"change":931,"percent_change":932,"volume":847,"transactions":9,"vwap":930},"2026-06-10",44.84,44.99,44.707,-0.422,-0.94,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":641,"volume":940,"transactions":9,"vwap":938},"2026-06-09",45.13,45.169,44.882,45.129,0.184,8500,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",45.215,44.945,-0.133,-0.3,6200,{"date":949,"open":935,"high":950,"low":951,"close":951,"change":952,"percent_change":549,"volume":953,"transactions":9,"vwap":951},"2026-06-05",45.23,45.077999,-0.332,7800,{"date":955,"open":812,"high":956,"low":957,"close":920,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":920},"2026-06-04",45.505,45.295,0.105,0.23,28200,{"date":962,"open":805,"high":963,"low":805,"close":821,"change":145,"percent_change":157,"volume":964,"transactions":9,"vwap":821},"2026-06-03",45.33,4200,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":606,"volume":970,"transactions":9,"vwap":968},"2026-06-02",45.59,45.495,0.134,4000,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":640,"volume":977,"transactions":9,"vwap":974},"2026-06-01",45.080002,45.361,45.060001,0.082,7000,{"date":979,"open":980,"high":812,"low":981,"close":981,"change":982,"percent_change":471,"volume":983,"transactions":9,"vwap":981},"2026-05-29",45.405,45.279,-0.081,14900,{"date":985,"open":986,"high":828,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",45.125,45.36,0.255,0.57,13600,{"date":992,"open":993,"high":805,"low":973,"close":994,"change":995,"percent_change":633,"volume":996,"transactions":9,"vwap":994},"2026-05-27",45.18,45.105,0.117,3600,{"date":998,"open":785,"high":999,"low":785,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",45.15,44.988,0.248,0.55,13400,{"date":1005,"open":764,"high":771,"low":1006,"close":771,"change":1007,"percent_change":687,"volume":1008,"transactions":9,"vwap":771},"2026-05-22",44.58,0.24,6700,{"date":1010,"open":707,"high":674,"low":707,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",44.5,0.098,0.22,20600,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",44.41,44.36,44.402,0.462,1.05,1600,{"date":1024,"open":631,"high":631,"low":655,"close":478,"change":1025,"percent_change":728,"volume":1026,"transactions":9,"vwap":478},"2026-05-19",-0.307,14700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",44.26,44.39,44.060001,44.247,-0.033,-0.07,10200,{"date":1037,"open":1030,"high":1030,"low":693,"close":745,"change":323,"percent_change":1038,"volume":1039,"transactions":9,"vwap":745},"2026-05-15",-1.51,19200,{"date":1041,"open":975,"high":1042,"low":1043,"close":1043,"change":167,"percent_change":1044,"volume":824,"transactions":9,"vwap":1043},"2026-05-14",45.115,44.96,0.27,{"date":1046,"open":1047,"high":1047,"low":784,"close":928,"change":1048,"percent_change":578,"volume":1049,"transactions":9,"vwap":928},"2026-05-13",44.93,-0.345,19700,{"date":1051,"open":829,"high":829,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",45.155,45.185,-0.265,-0.58,30800,{"date":1058,"open":872,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",45.665,45.45,-0.26,-0.57,11700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-08",45.78,45.82,45.65,45.71,0.232,0.51,5100,{"date":1074,"open":1075,"high":1076,"low":812,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",45.755,45.79,45.478,-0.237,-0.52,9800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",45.7,45.72,45.635,45.715,0.357,0.79,9100,{"date":1091,"open":913,"high":1092,"low":913,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",45.409,45.358,0.233,0.52,14400,{"date":1098,"open":827,"high":827,"low":1099,"close":986,"change":915,"percent_change":441,"volume":1100,"transactions":9,"vwap":986},"2026-05-04",45.049999,6000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":687,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",45.39,45.64,45.365,45.415,0.245,2400,{"date":1110,"open":1111,"high":1103,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",45.38,45.17,-0.147,-0.32,10000,{"date":1117,"open":1103,"high":1103,"low":957,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-29",45.317,-0.327,-0.72,6400,{"date":1123,"open":872,"high":1124,"low":1060,"close":1124,"change":1125,"percent_change":854,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",45.644,0.019,3800,{"date":1128,"open":1069,"high":837,"low":1129,"close":901,"change":1130,"percent_change":355,"volume":882,"transactions":9,"vwap":901},"2026-04-27",45.6,-0.172,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":374,"volume":1137,"transactions":9,"vwap":1135},"2026-04-24",45.664,45.81,45.797,0.062,4600,{"date":1139,"open":1134,"high":1140,"low":763,"close":1141,"change":1142,"percent_change":221,"volume":1143,"transactions":9,"vwap":1141},"2026-04-23",45.91,45.735,-0.065,12300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":365,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",45.96,45.97,45.8,0.073,2500,{"date":1152,"open":1153,"high":1153,"low":1083,"close":1154,"change":1155,"percent_change":241,"volume":1035,"transactions":9,"vwap":1154},"2026-04-21",45.955,45.727,-0.183,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1140,"change":1161,"percent_change":172,"volume":1137,"transactions":9,"vwap":1140},"2026-04-20",45.95,46,45.84,-0.015,{"date":1163,"open":1140,"high":1164,"low":1067,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",46.014999,45.925,0.355,0.78,15200,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":559,"volume":1035,"transactions":9,"vwap":1173},"2026-04-16",45.85,45.52,45.57,-0.254,{"date":1176,"open":1140,"high":1140,"low":1066,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-15",45.824,-0.424,-0.92,3000,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",45.995,46.25,46.248,0.221,0.48,6100,{"date":1190,"open":1134,"high":1191,"low":1066,"close":1191,"change":1192,"percent_change":538,"volume":1193,"transactions":9,"vwap":1191},"2026-04-13",46.027,0.181,13100,{"date":1195,"open":1196,"high":1140,"low":1076,"close":1197,"change":1198,"percent_change":461,"volume":1199,"transactions":9,"vwap":1197},"2026-04-10",45.9,45.846,-0.098,4400,{"date":1201,"open":835,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":145,"volume":1206,"transactions":9,"vwap":1204},"2026-04-09",46.13,45.88,45.944,-0.086,3200,{"date":1208,"open":1209,"high":1209,"low":1203,"close":886,"change":1210,"percent_change":496,"volume":1211,"transactions":9,"vwap":886},"2026-04-08",46.31,0.162,11800,{"date":1213,"open":837,"high":1140,"low":1214,"close":1215,"change":1216,"percent_change":221,"volume":1199,"transactions":9,"vwap":1215},"2026-04-07",45.56,45.868,-0.063,{"date":1218,"open":1171,"high":1146,"low":1219,"close":1220,"change":1221,"percent_change":786,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",45.77,45.931,0.012,10900,{"date":1224,"open":1083,"high":1158,"low":1083,"close":1225,"change":1226,"percent_change":1002,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",45.919,0.252,4100,{"date":1229,"open":1066,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-01",45.86,45.667,-0.157,-0.34,7700,{"date":1236,"open":1237,"high":1160,"low":1104,"close":1177,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1177},"2026-03-31",45.76,0.199,0.44,1900,{"date":1242,"open":1214,"high":837,"low":1214,"close":901,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":901},"2026-03-30",0.584,1.3,10500,{"date":1247,"open":935,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",45.245,45.02,45.041,-0.319,-0.7,8200,{"date":1255,"open":1256,"high":1068,"low":987,"close":987,"change":111,"percent_change":1257,"volume":1258,"transactions":9,"vwap":987},"2026-03-26",45.49,-0.85,2700,{"date":1260,"open":1084,"high":1261,"low":1262,"close":1261,"change":1239,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-25",45.75,45.67,0.97,2200,{"date":1266,"open":993,"high":920,"low":1267,"close":1268,"change":145,"percent_change":157,"volume":801,"transactions":9,"vwap":1268},"2026-03-24",45.09,45.31,{"date":1270,"open":920,"high":1084,"low":1111,"close":1271,"change":200,"percent_change":1272,"volume":824,"transactions":9,"vwap":1271},"2026-03-23",45.5,0.75,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",45.705,45.73,45.14,45.16,-0.88,-1.91,26200,{"date":1283,"open":1148,"high":1284,"low":1076,"close":864,"change":625,"percent_change":1285,"volume":1227,"transactions":9,"vwap":864},"2026-03-19",46.16,0.63,{"date":1287,"open":1147,"high":1288,"low":1261,"close":1261,"change":946,"percent_change":649,"volume":1100,"transactions":9,"vwap":1261},"2026-03-18",46.049999,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1288,"change":344,"percent_change":641,"volume":1035,"transactions":9,"vwap":1288},"2026-03-17",45.99,46.056999,45.98,{"date":1295,"open":1171,"high":1147,"low":1148,"close":1230,"change":538,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1230},"2026-03-16",0.86,5800,{"date":1299,"open":1066,"high":1067,"low":1060,"close":828,"change":800,"percent_change":615,"volume":1300,"transactions":9,"vwap":828},"2026-03-13",5200,{"date":1302,"open":1083,"high":1160,"low":1303,"close":1083,"change":1304,"percent_change":507,"volume":1305,"transactions":9,"vwap":1083},"2026-03-12",45.695,-0.189,21000,{"date":1307,"open":1308,"high":1308,"low":1171,"close":1309,"change":1310,"percent_change":1311,"volume":1168,"transactions":9,"vwap":1309},"2026-03-11",46.18,45.889,-0.741,-1.59,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":801,"transactions":9,"vwap":1316},"2026-03-10",46.85,47,46.63,-0.48,-1.02,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-09",46.55,47.11,0.345,0.74,13200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-06",46.66,46.922,46.44,46.765,-0.156,-0.33,20000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1333,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",46.855,46.96,46.8,46.921,-0.155,4900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":190,"volume":1199,"transactions":9,"vwap":1347},"2026-03-04",47.099998,47.18,47.076,-0.114,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1034,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-03",46.895,47.25,47.19,-0.15,11200,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":615,"percent_change":839,"volume":1361,"transactions":9,"vwap":1360},"2026-03-02",47.51,47.24,47.26,14100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":569,"volume":1368,"transactions":9,"vwap":1365},"2026-02-27",47.69,47.76,47.66,0.265,11500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":641,"volume":1258,"transactions":9,"vwap":1374},"2026-02-26",47.395,47.499,47.39,47.495,0.195,{"date":1377,"open":1360,"high":1378,"low":1360,"close":1379,"change":1380,"percent_change":374,"volume":869,"transactions":9,"vwap":1379},"2026-02-25",47.4,47.3,0.066,{"date":1382,"open":1346,"high":1383,"low":1346,"close":1384,"change":1385,"percent_change":432,"volume":1386,"transactions":9,"vwap":1384},"2026-02-24",47.318,47.234,0.06,2900,{"date":1388,"open":1389,"high":1379,"low":1389,"close":1390,"change":1391,"percent_change":1007,"volume":1392,"transactions":9,"vwap":1390},"2026-02-23",47.060001,47.174,0.114,16100,{"date":1394,"open":1345,"high":1395,"low":1396,"close":1389,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1389},"2026-02-20",47.16,46.81,0.01,0.02,19900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":231,"volume":1407,"transactions":9,"vwap":1405},"2026-02-19",47.02,47.106,47.0099983,47.049999,-0.04,10600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1354,"percent_change":1114,"volume":1414,"transactions":9,"vwap":1413},"2026-02-18",47.12,47.22,47.040001,47.09,6900,{"date":1416,"open":1417,"high":1352,"low":1395,"close":1359,"change":1418,"percent_change":625,"volume":1419,"transactions":9,"vwap":1359},"2026-02-17",47.2,0.137,16900,{"date":1421,"open":1405,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":687,"volume":1426,"transactions":9,"vwap":1424},"2026-02-13",47.21,47.019001,47.103,0.251,9600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",46.38,46.92,46.37,46.852,0.632,1.37,6600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1426,"transactions":9,"vwap":1441},"2026-02-11",46.235,46.47,46.19,46.22,-0.481,-1.03,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-10",46.5,46.701,0.471,1.02,12500,{"date":1452,"open":1158,"high":1453,"low":1454,"close":1453,"change":1455,"percent_change":52,"volume":1245,"transactions":9,"vwap":1453},"2026-02-09",46.23,45.922,0.046,{"date":1457,"open":845,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":344,"volume":1461,"transactions":9,"vwap":1458},"2026-02-06",46.184,46.047001,0.086,4800,{"date":1463,"open":1464,"high":851,"low":1076,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-05",45.83,46.098,0.413,0.9,5900,{"date":1470,"open":1066,"high":1066,"low":1471,"close":1472,"change":1473,"percent_change":800,"volume":1137,"transactions":9,"vwap":1472},"2026-02-04",45.63,45.685,-0.105,{"date":1475,"open":1476,"high":1076,"low":1083,"close":1076,"change":1477,"percent_change":374,"volume":1478,"transactions":9,"vwap":1076},"2026-02-03",45.712,0.064,2800,{"date":1480,"open":1293,"high":1293,"low":1481,"close":1481,"change":1482,"percent_change":757,"volume":1483,"transactions":9,"vwap":1481},"2026-02-02",45.726,-0.166,4300,{"date":1485,"open":1158,"high":1293,"low":1486,"close":1486,"change":1487,"percent_change":241,"volume":1488,"transactions":9,"vwap":1486},"2026-01-30",45.892,-0.184,1500,{"date":1490,"open":1464,"high":1202,"low":1464,"close":1491,"change":1492,"percent_change":1493,"volume":1258,"transactions":9,"vwap":1491},"2026-01-29",46.076,0.023,0.05,{"date":1495,"open":1159,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":461,"volume":1072,"transactions":9,"vwap":1498},"2026-01-28",46.099998,45.939,46.053001,-0.097,{"date":1501,"open":1209,"high":1502,"low":851,"close":851,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":851},"2026-01-27",46.35,-0.305,-0.66,20200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-26",46.46,46.53,46.41,46.455,0.187,0.4,9700,{"date":1516,"open":1517,"high":1518,"low":835,"close":1518,"change":1519,"percent_change":1520,"volume":977,"transactions":9,"vwap":1518},"2026-01-23",46.2,46.268,0.171,0.37,{"date":1522,"open":1523,"high":1284,"low":1523,"close":1524,"change":1525,"percent_change":737,"volume":1526,"transactions":9,"vwap":1524},"2026-01-22",45.891,46.097,0.192,8100,{"date":1528,"open":1129,"high":1497,"low":1129,"close":1529,"change":1166,"percent_change":1167,"volume":1530,"transactions":9,"vwap":1529},"2026-01-21",45.905,3100,{"date":1532,"open":1533,"high":1066,"low":879,"close":1534,"change":441,"percent_change":45,"volume":1535,"transactions":9,"vwap":1534},"2026-01-20",45.54,45.55,17700,{"date":1537,"open":1209,"high":1538,"low":1284,"close":1440,"change":1539,"percent_change":37,"volume":816,"transactions":9,"vwap":1440},"2026-01-16",46.4,-0.22,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1510,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1510},"2026-01-15",46.569,46.381,-0.003,-0.01,9000,{"date":1548,"open":1549,"high":1330,"low":1550,"close":1551,"change":1552,"percent_change":1385,"volume":947,"transactions":9,"vwap":1551},"2026-01-14",46.28,46.24,46.413,0.029,{"date":1554,"open":1502,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":52,"volume":1559,"transactions":9,"vwap":1557},"2026-01-13",46.426,46.21,46.384,0.045,12200,{"date":1561,"open":844,"high":1330,"low":1308,"close":1562,"change":1563,"percent_change":915,"volume":1564,"transactions":9,"vwap":1562},"2026-01-12",46.339,-0.137,16300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-09",46.09,46.48,46.075001,46.476,0.323,0.7,12900,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-08",46.139,46.315,46.153,-0.225,-0.49,11400,{"date":1583,"open":846,"high":1584,"low":846,"close":1585,"change":1586,"percent_change":1587,"volume":1108,"transactions":9,"vwap":1585},"2026-01-07",46.42,46.378,0.226,0.49,{"date":1589,"open":1590,"high":1591,"low":1183,"close":1591,"change":1034,"percent_change":1354,"volume":1121,"transactions":9,"vwap":1591},"2026-01-06",46.080002,46.152,{"date":1593,"open":1496,"high":1594,"low":1569,"close":1594,"change":939,"percent_change":1513,"volume":1206,"transactions":9,"vwap":1594},"2026-01-05",46.222,{"date":1596,"open":1284,"high":1308,"low":1158,"close":1597,"change":1598,"percent_change":1034,"volume":1599,"transactions":9,"vwap":1597},"2026-01-02",46.037998,-0.032,9900,{"date":1601,"open":1538,"high":1510,"low":866,"close":866,"change":241,"percent_change":1602,"volume":889,"transactions":9,"vwap":866},"2025-12-31",-0.86,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1439,"change":1607,"percent_change":231,"volume":1468,"transactions":9,"vwap":1439},"2025-12-30",46.327,46.49,-0.035,{"date":1609,"open":1610,"high":1611,"low":1584,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-29",46.435,46.505,0.149,0.32,8700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1233,"volume":1483,"transactions":9,"vwap":1620},"2025-12-26",46.52,46.57,46.334,46.356,-0.16,{"date":1623,"open":1431,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":786,"volume":875,"transactions":9,"vwap":1624},"2025-12-24",46.516,46.362,0.016,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1446,"change":374,"percent_change":606,"volume":1631,"transactions":9,"vwap":1446},"2025-12-23",46.27,46.51,3700,{"date":1633,"open":1538,"high":1508,"low":1634,"close":1634,"change":1635,"percent_change":450,"volume":1206,"transactions":9,"vwap":1634},"2025-12-22",46.36,-0.125,{"date":1637,"open":1509,"high":1638,"low":1639,"close":1640,"change":1621,"percent_change":1233,"volume":1386,"transactions":9,"vwap":1640},"2025-12-19",46.56,46.45,46.485,{"date":1642,"open":1643,"high":1644,"low":1321,"close":1645,"change":1646,"percent_change":1095,"volume":1126,"transactions":9,"vwap":1645},"2025-12-18",46.67,46.7,46.645,0.241,{"date":1648,"open":1502,"high":1606,"low":1453,"close":1649,"change":1650,"percent_change":800,"volume":947,"transactions":9,"vwap":1649},"2025-12-17",46.404,-0.106,{"date":1652,"open":1502,"high":1630,"low":1653,"close":1630,"change":1007,"percent_change":1095,"volume":947,"transactions":9,"vwap":1630},"2025-12-16",46.33,{"date":1655,"open":1330,"high":1330,"low":1184,"close":1629,"change":1493,"percent_change":589,"volume":1656,"transactions":9,"vwap":1629},"2025-12-15",5700,{"date":1658,"open":1659,"high":1659,"low":1284,"close":1441,"change":807,"percent_change":1660,"volume":990,"transactions":9,"vwap":1441},"2025-12-12",46.29,-0.93,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1216,"percent_change":914,"volume":1126,"transactions":9,"vwap":1664},"2025-12-11",46.9,46.655,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":737,"volume":1240,"transactions":9,"vwap":1669},"2025-12-10",46.61,46.75,46.718,0.197,{"date":1672,"open":1673,"high":1673,"low":1568,"close":1674,"change":1675,"percent_change":1385,"volume":1483,"transactions":9,"vwap":1674},"2025-12-09",46.665,46.521,0.026,{"date":1677,"open":1568,"high":1678,"low":1679,"close":1678,"change":1621,"percent_change":1233,"volume":996,"transactions":9,"vwap":1678},"2025-12-08",46.495,46.355,{"date":1681,"open":1682,"high":1396,"low":1683,"close":1664,"change":1684,"percent_change":1685,"volume":1253,"transactions":9,"vwap":1664},"2025-12-05",46.79,46.607,-0.165,-0.35,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1333,"percent_change":1252,"volume":1691,"transactions":9,"vwap":1690},"2025-12-04",46.929,46.809,46.82,5400,{"date":1693,"open":1405,"high":1694,"low":1695,"close":1694,"change":344,"percent_change":1513,"volume":1696,"transactions":9,"vwap":1694},"2025-12-03",47.15,46.98,1700,{"date":1698,"open":1699,"high":1338,"low":1700,"close":1338,"change":1398,"percent_change":854,"volume":1264,"transactions":9,"vwap":1338},"2025-12-02",46.805,46.742,{"date":1702,"open":1345,"high":1345,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1121,"transactions":9,"vwap":1704},"2025-12-01",46.924,46.94,-0.551,-1.16,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":946,"volume":816,"transactions":9,"vwap":1711},"2025-11-28",47.555,47.35,47.491,-0.145,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1719,"volume":1150,"transactions":9,"vwap":1716},"2025-11-26",47.634,47.636,47.58,-0.079,-0.17,{"date":1721,"open":1365,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":606,"volume":1726,"transactions":9,"vwap":1724},"2025-11-25",47.845,47.71,47.715,0.145,2100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1285,"volume":1227,"transactions":9,"vwap":1732},"2025-11-24",47.53,47.62,47.485,47.57,0.296,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-21",47.289,47.23,47.274,0.119,0.25,5600,{"date":1743,"open":1412,"high":1360,"low":1412,"close":1744,"change":1745,"percent_change":625,"volume":1206,"transactions":9,"vwap":1744},"2025-11-20",47.155,0.136,{"date":1747,"open":1744,"high":1744,"low":1404,"close":1423,"change":1748,"percent_change":1406,"volume":1022,"transactions":9,"vwap":1423},"2025-11-19",-0.018,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":896,"percent_change":231,"volume":947,"transactions":9,"vwap":1753},"2025-11-18",47.175,46.99,47.036999,{"date":1755,"open":1756,"high":1757,"low":1402,"close":1347,"change":1675,"percent_change":1385,"volume":1008,"transactions":9,"vwap":1347},"2025-11-17",47.080002,47.189,{"date":1759,"open":1379,"high":1379,"low":1405,"close":1405,"change":1760,"percent_change":37,"volume":1478,"transactions":9,"vwap":1405},"2025-11-14",-0.221,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":793,"transactions":9,"vwap":1765},"2025-11-13",47.46,47.54,47.271,-0.37,-0.78,{"date":1769,"open":1358,"high":1724,"low":1358,"close":1770,"change":1136,"percent_change":432,"volume":1631,"transactions":9,"vwap":1770},"2025-11-12",47.641,{"date":1772,"open":1732,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1095,"volume":1008,"transactions":9,"vwap":1775},"2025-11-11",47.73,47.55,47.579,0.244,{"date":1778,"open":1710,"high":1378,"low":1779,"close":1780,"change":1781,"percent_change":1397,"volume":1530,"transactions":9,"vwap":1780},"2025-11-10",47.266,47.335,0.005,{"date":1783,"open":1395,"high":1784,"low":1395,"close":1785,"change":1473,"percent_change":1539,"volume":1478,"transactions":9,"vwap":1785},"2025-11-07",47.45,47.33,{"date":1787,"open":1710,"high":1784,"low":1710,"close":1788,"change":1789,"percent_change":1790,"volume":1240,"transactions":9,"vwap":1788},"2025-11-06",47.435,0.395,0.84,{"date":1792,"open":1784,"high":1784,"low":1412,"close":1412,"change":1793,"percent_change":1318,"volume":176,"transactions":9,"vwap":1412},"2025-11-05",-0.484,{"date":1795,"open":1709,"high":1796,"low":1358,"close":1797,"change":1798,"percent_change":1007,"volume":1227,"transactions":9,"vwap":1797},"2025-11-04",47.56,47.524,0.112,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":915,"volume":1805,"transactions":9,"vwap":1803},"2025-11-03",47.349,47.42,47.412,-0.138,3900,{"date":1807,"open":1730,"high":1730,"low":1711,"close":1774,"change":1482,"percent_change":1685,"volume":1599,"transactions":9,"vwap":1774},"2025-10-31",{"date":1809,"open":1730,"high":1810,"low":1730,"close":1811,"change":1812,"percent_change":37,"volume":1805,"transactions":9,"vwap":1811},"2025-10-30",47.8,47.716,-0.223,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1258,"transactions":9,"vwap":1816},"2025-10-29",48.37,47.939,-0.479,-0.99,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1044,"volume":940,"transactions":9,"vwap":1823},"2025-10-28",48.325,48.47,48.418,0.131,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":1520,"volume":1137,"transactions":9,"vwap":1828},"2025-10-27",48.080002,48.287,47.98,0.176,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":402,"volume":1483,"transactions":9,"vwap":1836},"2025-10-24",48.16,48.19,48,48.111,0.043,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":95,"volume":840,"transactions":9,"vwap":1843},"2025-10-23",48.21,48.25,47.95,48.068001,-0.359,{"date":1846,"open":1847,"high":1822,"low":1848,"close":1849,"change":1850,"percent_change":1580,"volume":964,"transactions":9,"vwap":1849},"2025-10-22",48.41,48.302,48.427,-0.238,{"date":1852,"open":1853,"high":24,"low":1853,"close":1854,"change":1855,"percent_change":1002,"volume":1461,"transactions":9,"vwap":1854},"2025-10-21",48.65,48.665,0.268,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":1513,"volume":1264,"transactions":9,"vwap":1859},"2025-10-20",48.35,48.397,48.336,0.194,{"date":1863,"open":1840,"high":1840,"low":1864,"close":1865,"change":1607,"percent_change":1034,"volume":1866,"transactions":9,"vwap":1865},"2025-10-17",48.09,48.203,7600,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1461,"transactions":9,"vwap":1871},"2025-10-16",47.85,48.27,48.238,0.341,0.71,{"date":1875,"open":1876,"high":1833,"low":1877,"close":1878,"change":1879,"percent_change":221,"volume":1614,"transactions":9,"vwap":1878},"2025-10-15",48.121,47.815,47.897,-0.066,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-14",47.751,47.963,0.174,0.36,800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":302,"volume":1893,"transactions":9,"vwap":1890},"2025-10-13",47.61,47.789,47.556,0.002,1800,{"date":1895,"open":1729,"high":1896,"low":1729,"close":1896,"change":1897,"percent_change":1434,"volume":1898,"transactions":9,"vwap":1896},"2025-10-10",47.787,0.647,2000,{"date":1900,"open":1353,"high":1353,"low":1901,"close":1902,"change":1161,"percent_change":172,"volume":875,"transactions":9,"vwap":1902},"2025-10-09",47.134,47.14,{"date":1904,"open":1905,"high":1785,"low":1744,"close":1744,"change":1906,"percent_change":402,"volume":869,"transactions":9,"vwap":1744},"2025-10-08",47.328,0.044,{"date":1908,"open":1405,"high":1353,"low":1909,"close":1910,"change":1646,"percent_change":1071,"volume":1911,"transactions":9,"vwap":1910},"2025-10-07",47.037998,47.111,2300,{"date":1913,"open":1405,"high":1405,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":824,"transactions":9,"vwap":1915},"2025-10-06",46.86,46.87,-0.315,-0.67,{"date":1919,"open":1729,"high":1729,"low":1920,"close":1920,"change":1921,"percent_change":1061,"volume":1108,"transactions":9,"vwap":1920},"2025-10-03",47.185,-0.122,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1745,"percent_change":625,"volume":1137,"transactions":9,"vwap":1926},"2025-10-02",47.17,47.379,47.307,{"date":1928,"open":1929,"high":1930,"low":1410,"close":1931,"change":1932,"percent_change":633,"volume":1933,"transactions":9,"vwap":1931},"2025-10-01",47.27,47.34,47.171,0.124,6800,{"date":1935,"open":1417,"high":1352,"low":1936,"close":1936,"change":1937,"percent_change":440,"volume":1938,"transactions":9,"vwap":1936},"2025-09-30",47.047001,-0.131,4700,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1167,"volume":1898,"transactions":9,"vwap":1943},"2025-09-29",47.098,47.224,47.178,0.366,{"date":1946,"open":1663,"high":1663,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1898,"transactions":9,"vwap":1948},"2025-09-26",46.789,46.812,-0.052,-0.11,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":786,"volume":1956,"transactions":9,"vwap":1954},"2025-09-25",46.848,46.864,0.015,500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1279,"volume":1964,"transactions":9,"vwap":1962},"2025-09-24",46.898,46.95,46.84,46.849,-0.417,10100,{"date":1966,"open":1967,"high":1779,"low":1967,"close":1779,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1779},"2025-09-23",47.041,0.292,0.62,200,{"date":1972,"open":1405,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1264,"transactions":9,"vwap":1975},"2025-09-22",47.073002,46.951,46.974,-0.206,-0.44,{"date":1979,"open":1980,"high":1981,"low":1404,"close":1346,"change":1982,"percent_change":1983,"volume":1240,"transactions":9,"vwap":1346},"2025-09-19",47.13,47.181,-0.027,-0.06,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":37,"percent_change":1818,"volume":816,"transactions":9,"vwap":1988},"2025-09-18",47.159,47.32,47.207,{"date":1990,"open":1991,"high":1842,"low":1992,"close":1992,"change":1993,"percent_change":800,"volume":1100,"transactions":9,"vwap":1992},"2025-09-17",47.94,47.677,-0.111,{"date":1995,"open":1996,"high":1996,"low":1773,"close":1997,"change":1998,"percent_change":959,"volume":1240,"transactions":9,"vwap":1997},"2025-09-16",47.87,47.788,0.108,{"date":2000,"open":1366,"high":2001,"low":1366,"close":2002,"change":1460,"percent_change":640,"volume":1108,"transactions":9,"vwap":2002},"2025-09-15",47.826,47.68,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":1233,"volume":1206,"transactions":9,"vwap":2006},"2025-09-12",47.429,47.594,-0.162,{"date":2009,"open":2010,"high":2011,"low":2002,"close":2012,"change":2013,"percent_change":1095,"volume":1696,"transactions":9,"vwap":2012},"2025-09-11",47.74,47.82,47.756,0.246,{"date":2015,"open":1366,"high":1366,"low":2016,"close":1358,"change":2017,"percent_change":569,"volume":1126,"transactions":9,"vwap":1358},"2025-09-10",47.351,0.266,{"date":2019,"open":1352,"high":1929,"low":1395,"close":2020,"change":2021,"percent_change":776,"volume":1199,"transactions":9,"vwap":2020},"2025-09-09",47.244,-0.253,{"date":2023,"open":1379,"high":1358,"low":1411,"close":2024,"change":2025,"percent_change":1244,"volume":1264,"transactions":9,"vwap":2024},"2025-09-08",47.497,0.609,{"date":2027,"open":2028,"high":1430,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1461,"transactions":9,"vwap":2029},"2025-09-05",46.721,46.888,0.722,1.56,{"date":2033,"open":1147,"high":2034,"low":1140,"close":2034,"change":2035,"percent_change":1572,"volume":2036,"transactions":9,"vwap":2034},"2025-09-04",46.166,0.319,2600,{"date":2038,"open":1534,"high":2039,"low":828,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-03",45.92,45.847,0.496,1.09,12400,{"date":2045,"open":1268,"high":906,"low":2046,"close":2047,"change":2048,"percent_change":1179,"volume":2036,"transactions":9,"vwap":2047},"2025-09-02",45.309,45.351,-0.419,{"date":2050,"open":2051,"high":2051,"low":1237,"close":1219,"change":2052,"percent_change":2053,"volume":1696,"transactions":9,"vwap":1219},"2025-08-29",45.795,-0.233,-0.51,{"date":2055,"open":1159,"high":835,"low":2056,"close":2057,"change":2058,"percent_change":1285,"volume":1264,"transactions":9,"vwap":2057},"2025-08-28",45.945,46.0029984,0.289,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":1478,"transactions":9,"vwap":2062},"2025-08-27",45.421,45.714,-0.056,-0.12,{"date":2066,"open":2067,"high":1219,"low":2067,"close":1219,"change":1949,"percent_change":1950,"volume":1886,"transactions":9,"vwap":1219},"2025-08-26",45.538,{"date":2069,"open":2070,"high":1146,"low":2071,"close":2072,"change":658,"percent_change":1539,"volume":1386,"transactions":9,"vwap":2072},"2025-08-25",45.769,45.738,45.822,{"date":2074,"open":2075,"high":2076,"low":2075,"close":1454,"change":2077,"percent_change":1572,"volume":1805,"transactions":9,"vwap":1454},"2025-08-22",45.782,46.035,0.317,{"date":2079,"open":1534,"high":1083,"low":1271,"close":2080,"change":2081,"percent_change":210,"volume":1342,"transactions":9,"vwap":2080},"2025-08-21",45.605,-0.205,{"date":2083,"open":1066,"high":1134,"low":1066,"close":1134,"change":2084,"percent_change":1114,"volume":1886,"transactions":9,"vwap":1134},"2025-08-20",-0.149,{"date":2086,"open":1230,"high":2087,"low":1230,"close":2088,"change":1646,"percent_change":2089,"volume":1206,"transactions":9,"vwap":2088},"2025-08-19",45.966,45.959,0.53,{"date":2091,"open":2092,"high":1464,"low":892,"close":2093,"change":2094,"percent_change":471,"volume":1691,"transactions":9,"vwap":2093},"2025-08-18",45.819,45.718,-0.082,{"date":2096,"open":1291,"high":1291,"low":1148,"close":1148,"change":1048,"percent_change":2097,"volume":1150,"transactions":9,"vwap":1148},"2025-08-15",-0.75,{"date":2099,"open":1429,"high":1429,"low":2100,"close":2101,"change":2102,"percent_change":549,"volume":1108,"transactions":9,"vwap":2101},"2025-08-14",46.144,46.145,-0.337,{"date":2104,"open":2105,"high":2105,"low":1330,"close":2106,"change":1520,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-13",46.54,46.482,0.8,1200,{"date":2110,"open":2111,"high":2112,"low":1153,"close":2112,"change":2113,"percent_change":37,"volume":1300,"transactions":9,"vwap":2112},"2025-08-12",45.981,46.112,-0.217,{"date":2115,"open":1584,"high":1639,"low":2116,"close":2116,"change":1837,"percent_change":402,"volume":1264,"transactions":9,"vwap":2116},"2025-08-11",46.329,{"date":2118,"open":1653,"high":1653,"low":1629,"close":2119,"change":2120,"percent_change":2121,"volume":1933,"transactions":9,"vwap":2119},"2025-08-08",46.286,-0.212,-0.46,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":1406,"percent_change":897,"volume":1726,"transactions":9,"vwap":2126},"2025-08-07",46.71,46.491,46.498,{"date":2128,"open":1643,"high":1643,"low":1610,"close":2129,"change":1054,"percent_change":1062,"volume":1121,"transactions":9,"vwap":2129},"2025-08-06",46.538,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1519,"percent_change":1520,"volume":1898,"transactions":9,"vwap":2135},"2025-08-05",46.737,46.83,46.732,46.803,{"date":2137,"open":1439,"high":2138,"low":1439,"close":2139,"change":1884,"percent_change":1520,"volume":1108,"transactions":9,"vwap":2139},"2025-08-04",46.651,46.632,{"date":2141,"open":2142,"high":1509,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1199,"transactions":9,"vwap":2144},"2025-08-01",46.39,46.32,46.458,0.544,1.18,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":1970,"transactions":9,"vwap":2150},"2025-07-31",46.0040016,45.914,0.096,0.21,{"date":2154,"open":1464,"high":1464,"low":1076,"close":2155,"change":2156,"percent_change":2157,"volume":1956,"transactions":9,"vwap":2155},"2025-07-30",45.818,-0.272,-0.59,{"date":2159,"open":1214,"high":1567,"low":1214,"close":1567,"change":2160,"percent_change":2161,"volume":1488,"transactions":9,"vwap":1567},"2025-07-29",0.703,1.55,{"date":2163,"open":1129,"high":1129,"low":987,"close":2164,"change":2165,"percent_change":37,"volume":925,"transactions":9,"vwap":2164},"2025-07-28",45.387,-0.213,{"date":2167,"open":1103,"high":1129,"low":1103,"close":1129,"change":1001,"percent_change":1002,"volume":801,"transactions":9,"vwap":1129},"2025-07-25",{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":1354,"volume":1970,"transactions":9,"vwap":2170},"2025-07-24",45.352,-0.068,{"date":2173,"open":1129,"high":1129,"low":830,"close":820,"change":2174,"percent_change":1706,"volume":1468,"transactions":9,"vwap":820},"2025-07-23",-0.535,{"date":2176,"open":1083,"high":2177,"low":1083,"close":1153,"change":2178,"percent_change":2179,"volume":970,"transactions":9,"vwap":1153},"2025-07-22",45.976,0.309,0.68,{"date":2181,"open":1076,"high":1076,"low":2182,"close":2182,"change":2183,"percent_change":1296,"volume":2184,"transactions":9,"vwap":2182},"2025-07-21",45.646,0.389,300,{"date":2186,"open":963,"high":963,"low":2187,"close":2187,"change":2188,"percent_change":432,"volume":1488,"transactions":9,"vwap":2187},"2025-07-18",45.257,0.059,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1385,"volume":1488,"transactions":9,"vwap":2192},"2025-07-17",45.319,45.198,0.027,{"date":2195,"open":2196,"high":820,"low":2197,"close":2198,"change":1398,"percent_change":854,"volume":1180,"transactions":9,"vwap":2198},"2025-07-16",45.301,44.855,45.171,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1252,"volume":2108,"transactions":9,"vwap":2203},"2025-07-15",45.29,45.134,45.151,-0.318,{"date":2206,"open":828,"high":828,"low":829,"close":2207,"change":2208,"percent_change":1621,"volume":1483,"transactions":9,"vwap":2207},"2025-07-14",45.469,-0.075,{"date":2210,"open":2211,"high":1083,"low":2207,"close":2212,"change":2213,"percent_change":2214,"volume":1022,"transactions":9,"vwap":2212},"2025-07-11",45.66,45.544,-0.592,-1.28,{"date":2216,"open":1147,"high":2217,"low":1134,"close":2217,"change":2218,"percent_change":167,"volume":1008,"transactions":9,"vwap":2217},"2025-07-10",46.136,0.057,{"date":2220,"open":1076,"high":2221,"low":878,"close":2221,"change":2222,"percent_change":175,"volume":2223,"transactions":9,"vwap":2221},"2025-07-09",46.078999,0.454,8300,{"date":2225,"open":1256,"high":901,"low":819,"close":901,"change":982,"percent_change":471,"volume":1478,"transactions":9,"vwap":901},"2025-07-08",{"date":2227,"open":1158,"high":1158,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":176,"transactions":9,"vwap":2229},"2025-07-07",45.698,45.706,-0.468,-1.01,{"date":2233,"open":1567,"high":2234,"low":1567,"close":2234,"change":2235,"percent_change":2236,"volume":2108,"transactions":9,"vwap":2234},"2025-07-03",46.174,-0.278,-0.6,{"date":2238,"open":1202,"high":2239,"low":1202,"close":2239,"change":1054,"percent_change":1062,"volume":2240,"transactions":9,"vwap":2239},"2025-07-02",46.452,400,{"date":2242,"open":2243,"high":2244,"low":1617,"close":2244,"change":1205,"percent_change":471,"volume":2245,"transactions":9,"vwap":2244},"2025-07-01",46.58,46.717,1400,{"date":2247,"open":1429,"high":2135,"low":1429,"close":2135,"change":2248,"percent_change":2249,"volume":1022,"transactions":9,"vwap":2135},"2025-06-30",0.625,1.35,{"date":2251,"open":1209,"high":1446,"low":2252,"close":2253,"change":2254,"percent_change":2157,"volume":1435,"transactions":9,"vwap":2253},"2025-06-27",46.158,46.178,-0.275,{"date":2256,"open":1308,"high":2257,"low":1308,"close":2257,"change":2258,"percent_change":538,"volume":2240,"transactions":9,"vwap":2257},"2025-06-26",46.453,0.179,{"date":2260,"open":2261,"high":1209,"low":1196,"close":2262,"change":1487,"percent_change":241,"volume":1211,"transactions":9,"vwap":2262},"2025-06-25",46.060001,46.274,{"date":2264,"open":2265,"high":2144,"low":1510,"close":2144,"change":2266,"percent_change":2267,"volume":1488,"transactions":9,"vwap":2144},"2025-06-24",46.443,0.333,0.72,{"date":2269,"open":858,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":737,"volume":2273,"transactions":9,"vwap":2271},"2025-06-23",46.395,46.125,0.193,8000,{"date":2275,"open":1134,"high":2276,"low":1261,"close":2276,"change":1205,"percent_change":145,"volume":1530,"transactions":9,"vwap":2276},"2025-06-20",45.932,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":365,"volume":414,"transactions":9,"vwap":2279},"2025-06-18",46.018002,0.075,{"date":2282,"open":2283,"high":1147,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2184,"transactions":9,"vwap":2284},"2025-06-17",45.618,45.943,0.483,1.06,{"date":2288,"open":2289,"high":2289,"low":879,"close":879,"change":2290,"percent_change":549,"volume":1970,"transactions":9,"vwap":879},"2025-06-16",45.805,-0.335,{"date":2292,"open":1276,"high":1160,"low":1276,"close":2051,"change":2293,"percent_change":2294,"volume":970,"transactions":9,"vwap":2051},"2025-06-13",-0.495,-1.07,{"date":2296,"open":2261,"high":1659,"low":864,"close":1659,"change":2297,"percent_change":2298,"volume":1741,"transactions":9,"vwap":1659},"2025-06-12",0.47,1.03,{"date":2300,"open":1262,"high":1293,"low":1262,"close":1067,"change":2301,"percent_change":2297,"volume":2302,"transactions":9,"vwap":1067},"2025-06-11",0.215,13000,{"date":2304,"open":1533,"high":2080,"low":1533,"close":2080,"change":1375,"percent_change":2305,"volume":2240,"transactions":9,"vwap":2080},"2025-06-10",0.43,{"date":2307,"open":830,"high":920,"low":830,"close":920,"change":2308,"percent_change":167,"volume":1970,"transactions":9,"vwap":920},"2025-06-09",0.053,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-06-06",45.539,45.357,-0.558,-1.22,700,{"date":2317,"open":1159,"high":1159,"low":1203,"close":2318,"change":1221,"percent_change":786,"volume":2319,"transactions":9,"vwap":2318},"2025-06-05",45.915,900,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":1970,"transactions":9,"vwap":2322},"2025-06-04",45.903,0.745,1.65,{"date":2326,"open":1111,"high":1106,"low":1277,"close":2327,"change":1216,"percent_change":221,"volume":1726,"transactions":9,"vwap":2327},"2025-06-03",45.158,{"date":2329,"open":912,"high":912,"low":2330,"close":2331,"change":2332,"percent_change":578,"volume":2333,"transactions":9,"vwap":2331},"2025-06-02",45.068001,45.221,-0.348,600,{"date":2335,"open":967,"high":2211,"low":2336,"close":2336,"change":2337,"percent_change":1397,"volume":2338,"transactions":9,"vwap":2336},"2025-05-30",45.569,0.004,1100,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":414,"transactions":9,"vwap":2342},"2025-05-29",45.509,45.565,0.394,0.87,{"date":2346,"open":975,"high":2347,"low":975,"close":2198,"change":2348,"percent_change":615,"volume":1631,"transactions":9,"vwap":2198},"2025-05-28",45.27,-0.228,{"date":2350,"open":913,"high":880,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1893,"transactions":9,"vwap":2352},"2025-05-27",45.184,45.399,0.657,1.47,{"date":2356,"open":797,"high":734,"low":797,"close":2357,"change":2358,"percent_change":959,"volume":2315,"transactions":9,"vwap":2357},"2025-05-23",44.742,0.102,{"date":2360,"open":2361,"high":763,"low":2362,"close":2363,"change":1830,"percent_change":1513,"volume":996,"transactions":9,"vwap":2363},"2025-05-22",44.11,44.099998,44.64,{"date":2365,"open":796,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":1080,"transactions":9,"vwap":2368},"2025-05-21",44.95,44.405,44.464,-0.928,-2.04,{"date":2372,"open":2373,"high":880,"low":2374,"close":2374,"change":111,"percent_change":1257,"volume":1240,"transactions":9,"vwap":2374},"2025-05-20",45.425,45.392,{"date":2376,"open":935,"high":2075,"low":935,"close":2075,"change":2377,"percent_change":1333,"volume":1483,"transactions":9,"vwap":2075},"2025-05-19",-0.153,{"date":2379,"open":2261,"high":2261,"low":2380,"close":2380,"change":939,"percent_change":1513,"volume":1970,"transactions":9,"vwap":2380},"2025-05-16",45.935,{"date":2382,"open":2383,"high":1464,"low":2383,"close":2384,"change":2385,"percent_change":1021,"volume":2319,"transactions":9,"vwap":2384},"2025-05-15",45.529,45.751,0.476,{"date":2387,"open":956,"high":956,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":1222,"transactions":9,"vwap":2389},"2025-05-14",45.21,45.275,-0.366,-0.8,{"date":2393,"open":1148,"high":1148,"low":2394,"close":2395,"change":2396,"percent_change":1233,"volume":1938,"transactions":9,"vwap":2395},"2025-05-13",45.534,45.641,-0.158,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":2401,"percent_change":2402,"volume":1656,"transactions":9,"vwap":2400},"2025-05-12",46.056,45.799,-0.383,-0.83,{"date":2404,"open":1517,"high":1184,"low":1308,"close":2405,"change":2337,"percent_change":1397,"volume":2108,"transactions":9,"vwap":2405},"2025-05-09",46.182,{"date":2407,"open":2408,"high":2408,"low":2253,"close":2253,"change":2409,"percent_change":1257,"volume":2108,"transactions":9,"vwap":2253},"2025-05-08",46.72,-0.397,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1520,"volume":1530,"transactions":9,"vwap":2415},"2025-05-07",46.59,46.725,46.559,46.575,0.172,{"date":2418,"open":1159,"high":1584,"low":1293,"close":2419,"change":2420,"percent_change":421,"volume":1188,"transactions":9,"vwap":2419},"2025-05-06",46.403,0.128,{"date":2422,"open":2423,"high":2424,"low":851,"close":2425,"change":2426,"percent_change":1917,"volume":1631,"transactions":9,"vwap":2425},"2025-05-05",46.271,46.34,46.275,-0.311,{"date":2428,"open":1446,"high":1644,"low":1446,"close":2429,"change":1766,"percent_change":518,"volume":1631,"transactions":9,"vwap":2429},"2025-05-02",46.586,{"date":2431,"open":1338,"high":1402,"low":2432,"close":2432,"change":2409,"percent_change":2433,"volume":2240,"transactions":9,"vwap":2432},"2025-05-01",46.956,-0.84,{"date":2435,"open":2436,"high":2436,"low":1359,"close":2437,"change":2438,"percent_change":37,"volume":1956,"transactions":9,"vwap":2437},"2025-04-30",47.419,47.353,-0.226,{"date":2440,"open":1785,"high":1775,"low":1785,"close":1775,"change":2441,"percent_change":2442,"volume":1970,"transactions":9,"vwap":1775},"2025-04-29",0.399,0.85,{"date":181,"open":1315,"high":1346,"low":1695,"close":1346,"change":640,"percent_change":2444,"volume":1911,"transactions":9,"vwap":1346},0.38]