[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TRFM":3,"homepage-market-summary":30,"stock-historical-TRFM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TRFM","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},"AAM Transformers ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1354,0.081007,"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},59.82,60.19,60.555,59.52,60.8525,-1.0325,-1.7,27924.564784,64.5,43.76,28807.824698075696,77.4,1026,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},34.93,23286,8499463.999217,69.01,"2025-04-28",[185,188,198,207,217,228,239,248,258,268,278,289,299,308,317,326,335,345,355,365,376,387,396,406,415,425,433,441,450,458,469,479,489,497,507,516,527,537,548,557,567,578,588,596,606,615,623,633,643,652,662,673,684,693,701,711,721,730,739,749,759,768,778,787,792,799,807,815,823,831,838,846,854,862,869,877,884,891,899,905,913,920,929,938,945,952,959,966,973,980,987,995,1001,1008,1012,1020,1027,1033,1042,1049,1057,1066,1071,1078,1084,1090,1097,1106,1115,1122,1130,1137,1145,1153,1161,1170,1179,1187,1194,1202,1211,1220,1228,1236,1242,1249,1258,1266,1274,1282,1291,1298,1305,1312,1320,1328,1336,1344,1352,1360,1368,1375,1382,1389,1396,1403,1410,1418,1425,1433,1440,1448,1457,1465,1472,1480,1487,1493,1501,1508,1516,1523,1530,1538,1545,1552,1558,1566,1571,1577,1586,1593,1599,1606,1615,1622,1630,1638,1645,1654,1658,1663,1671,1678,1684,1692,1699,1704,1710,1716,1722,1727,1732,1737,1742,1748,1754,1759,1765,1770,1774,1779,1786,1792,1799,1805,1811,1819,1825,1831,1837,1840,1845,1851,1858,1865,1870,1877,1885,1893,1900,1905,1911,1919,1927,1932,1939,1945,1950,1958,1962,1968,1974,1983,1990,1998,2004,2011,2018,2025,2032,2039,2045,2050,2056,2062,2070,2077,2083,2090,2096,2101,2107,2114,2120,2127,2133,2139,2145,2150,2156,2164,2170,2176,2180,2185,2190,2195,2201,2207,2214,2221,2228,2234,2240,2249,2255,2263,2271,2277,2283,2290,2295,2300,2307,2315,2322,2328,2333,2341,2348,2354,2360,2367,2374,2380,2388,2395,2401,2409,2414,2420,2428,2432,2439,2447,2453,2459,2465,2471,2478,2486,2493,2498,2505,2511,2518,2523,2530,2537,2542,2549,2555,2563,2568,2573,2581,2586,2592,2596,2603,2609,2616,2624,2630,2637,2642,2648,2653,2660,2667,2674,2682,2688,2694,2701,2708,2715,2721,2727,2732,2737,2743,2750,2756,2764,2771,2778,2783,2789,2795,2800,2806,2811,2819],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},240,59.8243,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",60.87,60.89,60.425,-0.8075,-1.31,36165.643703,278,61.0872,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":89,"volume":204,"transactions":205,"vwap":206},"2026-10-06",61.45,61.78,61.66,0.68,20824.4518,185,61.6575,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":117,"volume":214,"transactions":215,"vwap":216},"2026-10-05",60.97,61.0946,60.75,60.98,0.19,37041.986291,188,61.0183,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",60.64,60.9434,60.54,60.79,0.93,1.55,14621.144543,192,60.7273,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",59.34,60,59.11,59.86,0.76,1.29,814481.5428,224,59.3076,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",59.49,59.1,-0.09,-0.15,40805.4198,243,59.252,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",59.19,59.41,58.9,0.55,0.94,67367.023604,295,59.2143,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",59.09,58.25,58.64,-1.01,-1.69,15359.8598,250,58.783,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":73,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",59.62,59.8023,59.35,59.65,0.56,36515.849689,174,59.6859,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",58.97,59.5,58.825,59.32,-0.1325,-0.22,32175.899838,163,59.2676,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",59.95,59.275,59.4525,-0.4975,-0.83,12271.260243,131,59.4997,{"date":300,"open":301,"high":231,"low":302,"close":291,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",59.59,59.4836,0.47,0.79,18407.1865,162,59.7171,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":306,"vwap":316},"2026-09-21",58.62,59.56,59.48,1.5,2.59,16647.279655,59.3036,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",58.17,57.67,57.98,0,60613.3819,194,57.7783,{"date":327,"open":328,"high":329,"low":321,"close":321,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",58.11,58.18,0.66,1.15,12026.7269,130,58.0621,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":213,"volume":342,"transactions":343,"vwap":344},"2026-09-16",57.45,57.81,56.84,57.32,0.11,18720.6769,152,57.5399,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",57.59,57.065,57.21,-0.38,-0.66,174721.0864,159,57.2733,{"date":356,"open":357,"high":358,"low":359,"close":347,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",57.43,57.93,57.19,-0.726,-1.24,35746.9994,193,57.6713,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",58.27,58.485,58.245,58.316,0.666,1.16,11007.813951,139,58.3852,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",57.82,58.15,57.63,57.65,-0.82,-1.4,11534.1064,154,57.8797,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",59,58.47,-0.7,-1.18,20874.1714,183,58.6474,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":168,"volume":403,"transactions":404,"vwap":405},"2026-09-08",59.29,59.4262,58.9699,59.17,0.07,14483.93635,176,59.2779,{"date":407,"open":408,"high":409,"low":408,"close":242,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",58.8,59.105,0.3677,0.63,16960.9656,161,58.9898,{"date":416,"open":417,"high":418,"low":319,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",58.54,58.87,58.7323,0.7023,1.21,14130.3556,143,58.6286,{"date":426,"open":378,"high":427,"low":428,"close":427,"change":429,"percent_change":53,"volume":430,"transactions":431,"vwap":432},"2026-09-02",58.03,57.69,0.06,6756.2626,133,57.8716,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":163,"percent_change":438,"volume":439,"transactions":343,"vwap":440},"2026-09-01",58.72,57.84,57.97,-2.26,28388.620194,57.9998,{"date":442,"open":443,"high":443,"low":232,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",59.6871,59.31,-0.3335,-0.56,77355.207651,355,59.1726,{"date":451,"open":452,"high":452,"low":311,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":385,"vwap":457},"2026-08-28",60.55,59.6435,-0.9765,-1.61,15535.9156,59.9848,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",60.41,60.63,60.3,60.62,0.99,1.66,61746.0563,210,60.3948,{"date":470,"open":281,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",59.7971,59.4,59.63,0.09,0.15,20209.0248,165,59.5583,{"date":480,"open":481,"high":482,"low":444,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",59.68,59.73,59.54,0.44,0.74,16575.7468,171,59.4579,{"date":490,"open":241,"high":241,"low":491,"close":242,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",58.85,-0.98,-1.63,25121.228446,241,59.1544,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",60.23,59.67,60.08,0.36,0.6,27270.0598,199,59.998,{"date":508,"open":509,"high":509,"low":311,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",60.22,59.72,-0.63,-1.04,23991.6628,246,59.815,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",61.08,61.13,59.96,60.35,-0.52,-0.85,22050.8428,213,60.3986,{"date":528,"open":529,"high":530,"low":531,"close":190,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",61.44,61.755,60.77,-1.8,-2.87,23339.386005,267,61.1063,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",62.88,62.92,62.59,62.67,0.0032,0.01,52705.292819,215,62.707,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":353,"vwap":556},"2026-08-14",62.91,62.52,62.6668,-0.0389,-0.06,23578.6308,62.609,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",61.98,62.85,62.7057,0.8326,1.35,18603.6628,137,62.4909,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",62.21,62.27,61.8,61.8731,0.5931,0.97,19024.33264,180,62.032,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":576,"vwap":587},"2026-08-11",61.21,61.46,60.92,61.28,0.3189,0.52,14383.76162,61.3067,{"date":589,"open":590,"high":200,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":576,"vwap":595},"2026-08-10",61.39,60.9611,-0.2221,-0.36,15875.970604,61.1917,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",61.09,61.1832,60.82,1.2532,2.09,21952.002738,272,61.0207,{"date":607,"open":608,"high":461,"low":270,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",59.89,59.93,-0.6,-0.99,17625.6628,178,60.164,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":96,"percent_change":620,"volume":621,"transactions":363,"vwap":622},"2026-08-05",61.38,61.48,60.53,-1.21,13219.0618,61.0269,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",60.06,61.4,61.27,2.29,3.88,40653.371255,249,60.955,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":613,"vwap":642},"2026-08-03",57.6,59.15,57.5,58.98,1.1932,2.06,28860.6628,58.2525,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":585,"volume":649,"transactions":650,"vwap":651},"2026-07-31",58.48,57,57.7868,0.2968,24212.7018,337,57.8393,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":363,"vwap":661},"2026-07-30",56.54,57.57,56.47,57.49,1.9892,3.58,14400.1598,57.1237,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",56.66,57.04,55.4279,55.5008,-1.0892,-1.92,29488.1178,294,56.0063,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",56.63,56.97,55.66,56.59,-0.81,-1.41,35078.9008,320,56.5695,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":203,"volume":691,"transactions":546,"vwap":692},"2026-07-27",57.76,58.02,56.87,57.4,0.39,17285.145414,57.276,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":492,"percent_change":264,"volume":698,"transactions":699,"vwap":700},"2026-07-24",57.96,56.8967,57.01,16036.0328,220,57.3871,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":611,"volume":708,"transactions":709,"vwap":710},"2026-07-23",58,58.57,57.595,57.99,-0.58,85439.9948,228,57.8672,{"date":712,"open":713,"high":714,"low":715,"close":704,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",58.7,59.02,58.55,-0.59,-1,181551.6628,167,58.8889,{"date":722,"open":723,"high":724,"low":435,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":306,"vwap":729},"2026-07-21",58.82,59.2018,59.16,1.17,2.02,33122.936765,58.8924,{"date":731,"open":732,"high":733,"low":734,"close":706,"change":475,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",58.29,58.66,57.91,0.26,30835.9078,313,58.2937,{"date":740,"open":741,"high":742,"low":743,"close":436,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",57.24,58.42,56.76,-0.665,-1.14,18473.78705,233,57.8922,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",59.47,58.3007,58.505,-1.475,-2.46,43941.326065,253,58.6489,{"date":760,"open":212,"high":761,"low":762,"close":763,"change":764,"percent_change":679,"volume":765,"transactions":766,"vwap":767},"2026-07-15",61.02,59.33,59.98,-0.49,20553.9226,274,60.0201,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":726,"volume":775,"transactions":776,"vwap":777},"2026-07-14",60.51,60.78,60.31,60.47,0.7,54170.2088,251,60.5062,{"date":779,"open":222,"high":222,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",59.6282,59.77,-1.35,-2.21,21221.4338,190,60.1027,{"date":788,"open":200,"high":200,"low":19,"close":789,"change":790,"percent_change":38,"volume":791,"transactions":9,"vwap":789},"2026-07-10",61.12,-0.29,30600,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":331,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",61,61.711,61.41,1.91,32100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":67,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-08",59.7,60.29,59.21,60.26,-0.08,24600,{"date":808,"open":809,"high":810,"low":811,"close":772,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":772},"2026-07-07",61.34,61.37,59.85,-1.661,-2.68,31400,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",61.42,62.46,61.971,0.941,1.54,41100,{"date":824,"open":825,"high":560,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",62.35,60.32,61.029999,-1.2,-1.93,18600,{"date":832,"open":833,"high":25,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",62.43,62.23,-0.94,-1.49,30500,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",61.89,63.21,63.17,1.3,2.1,20100,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-06-29",61.0079994,61.87,60.33,1.652,2.74,42000,{"date":855,"open":500,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",60.5,59.6,60.218,-0.712,-1.17,17200,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":822,"transactions":9,"vwap":866},"2026-06-25",61.51,60.12,60.93,0.5,0.83,{"date":870,"open":871,"high":872,"low":231,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",60.68,61.18,60.43,-0.17,-0.28,24200,{"date":878,"open":499,"high":879,"low":499,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",61.17,60.6,-1.99,-3.18,19600,{"date":885,"open":886,"high":887,"low":888,"close":541,"change":341,"percent_change":889,"volume":890,"transactions":9,"vwap":541},"2026-06-22",62.87,63.0099983,62.25,0.18,32900,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-06-18",62.040001,62.48,61.71,1.84,3.03,26900,{"date":900,"open":583,"high":901,"low":463,"close":219,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":219},"2026-06-17",62.060001,-0.187,-0.31,20600,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",61.84,62.105,60.827,-0.943,-1.53,20400,{"date":914,"open":915,"high":840,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-06-15",61.77,61.35,2.022,3.38,25500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",59.55,60.07,59.049999,59.748,0.563,0.95,31600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",57.31,59.235,57.16,59.185,2.475,4.36,17800,{"date":939,"open":940,"high":417,"low":941,"close":942,"change":943,"percent_change":783,"volume":944,"transactions":9,"vwap":942},"2026-06-10",57.61,56.645,56.71,-1.28,32400,{"date":946,"open":947,"high":948,"low":949,"close":706,"change":950,"percent_change":836,"volume":951,"transactions":9,"vwap":706},"2026-06-09",59.51,59.81,56,-0.88,29300,{"date":953,"open":954,"high":955,"low":956,"close":418,"change":927,"percent_change":957,"volume":958,"transactions":9,"vwap":418},"2026-06-08",59.27,59.545,58.58,1.64,16800,{"date":960,"open":961,"high":961,"low":428,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",60.72,57.92,-3.935,-6.36,39900,{"date":967,"open":968,"high":969,"low":219,"close":970,"change":971,"percent_change":350,"volume":972,"transactions":9,"vwap":970},"2026-06-04",60.9,62.17,61.855,-0.235,35000,{"date":974,"open":560,"high":560,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",61.76,62.09,-0.773,-1.23,30900,{"date":981,"open":982,"high":886,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",61.92,62.863,1.313,2.13,29900,{"date":988,"open":989,"high":571,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-01",60.7,60.67,61.55,0.75,1.23,73200,{"date":996,"open":997,"high":998,"low":291,"close":998,"change":999,"percent_change":234,"volume":1000,"transactions":9,"vwap":998},"2026-05-29",60.56,60.8,0.46,30200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":89,"volume":928,"transactions":9,"vwap":1006},"2026-05-28",59.475,60.595,59.42,60.34,0.67,{"date":1009,"open":1010,"high":1010,"low":401,"close":500,"change":875,"percent_change":38,"volume":1011,"transactions":9,"vwap":500},"2026-05-27",60.18,27400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":291,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":291},"2026-05-26",59.58,60.09,59.361,1.49,2.55,23000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1017,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",58.09,58.73,58.46,0.86,43100,{"date":1028,"open":678,"high":1029,"low":678,"close":635,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":635},"2026-05-21",57.71,0.936,1.65,60900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",55.8,56.72,55.72,56.664,1.384,2.5,37400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":446,"percent_change":717,"volume":1048,"transactions":9,"vwap":1047},"2026-05-19",55.11,55.718,54.495,55.28,22500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":680,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",55.99,56.16,55.09,55.84,-0.8,18500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",57.029999,57.12,56.4,56.64,-1.51,-2.6,43400,{"date":1067,"open":1068,"high":732,"low":1069,"close":379,"change":213,"percent_change":73,"volume":1070,"transactions":9,"vwap":379},"2026-05-14",57.9,57.62,39500,{"date":1072,"open":1073,"high":319,"low":1074,"close":695,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":695},"2026-05-13",57.68,57.14,0.81,1.42,23700,{"date":1079,"open":655,"high":655,"low":1080,"close":1081,"change":263,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-12",55.93,57.15,-1.74,55000,{"date":1085,"open":357,"high":1086,"low":357,"close":1087,"change":234,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-11",58.32,58.16,1.32,33300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":689,"change":464,"percent_change":1095,"volume":1096,"transactions":9,"vwap":689},"2026-05-08",57.13,57.41,56.85,1.76,22200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",57.135,57.34,56.11,56.41,-1.016,-1.77,24900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",56.75,57.46,56.44,57.426,1.346,2.4,29000,{"date":1116,"open":1035,"high":1117,"low":1037,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",56.2,56.080002,0.84,1.52,42300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":867,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",55.33,55.59,54.75,55.24,0.273,11200,{"date":1131,"open":1046,"high":1132,"low":1046,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",55.060001,54.967,0.357,0.65,322800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1140},"2026-04-30",53.87,54.61,53.61,1.314,2.47,20900,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",53.59,52.93,53.296,0.341,0.64,24700,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-28",53.45,52.69,52.955,-1.429,-2.63,43200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-27",54.245,54.4,54.099998,54.384,-0.233,-0.43,19000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-24",54.58,54.76,54.049999,54.617,0.679,1.26,19800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":38,"volume":1186,"transactions":9,"vwap":1184},"2026-04-23",54,54.5,53.28,53.938,-0.254,25700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":883,"transactions":9,"vwap":1190},"2026-04-22",54.135,54.192,53.9,0.582,1.09,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1141,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1141},"2026-04-21",54.14,54.41,53.5,-0.347,-0.64,35500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",53.71,53.98,53.502,53.957,0.232,0.43,23100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",53.66,53.95,53.62,53.725,0.841,1.59,13400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":927,"volume":1227,"transactions":9,"vwap":1225},"2026-04-16",52.689,52.92,52.43,52.884,0.498,16200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1231},"2026-04-15",52.23,52.386,51.91,0.298,0.57,10000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1119,"percent_change":957,"volume":1235,"transactions":9,"vwap":1241},"2026-04-14",51.87,52.11,51.775,52.088001,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":985,"volume":1248,"transactions":9,"vwap":1246},"2026-04-13",50.11,51.25,51.248,1.068,8900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-10",50.35,50.43,49.995,50.18,0.187,0.37,11600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":735,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",50,50.099998,49.59,49.993,0.131,26200,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",50.23,49.74,49.862,2.054,4.3,8800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":889,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",47.37,47.81,47.048,47.808,0.086,8100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",47.71,47.8,47.55,47.722,0.258,0.54,6200,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-02",46.02,47.464,0.094,0.2,5500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1276,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1276},"2026-04-01",47.12,47.79,0.916,1.97,9500,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-31",45.040001,46.454,2.052,4.62,8600,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-30",45.98,44.18,44.402,-1.078,-2.37,28500,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",45.99,45.297,45.48,-0.9,-1.94,9100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",47.57,47.6,46.38,-1.688,-3.51,14000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":830,"transactions":9,"vwap":1341},"2026-03-25",48.29,48.51,48.02,48.068001,0.482,1.01,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":168,"volume":1351,"transactions":9,"vwap":1349},"2026-03-24",47.099998,47.84,47.070999,47.586,0.056,27600,{"date":1353,"open":1354,"high":1338,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-23",47.44,47.3,47.53,0.895,1.92,10900,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",48.080002,46.37,46.635,-1.606,-3.33,9800,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":73,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",47.080002,48.36,48.241,0.161,18900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1362,"change":158,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1362},"2026-03-18",48.34,48.63,48.07,-0.87,13500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":503,"volume":1388,"transactions":9,"vwap":1385},"2026-03-17",48.38,48.5,48.17,0.29,15400,{"date":1390,"open":1391,"high":1371,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":937,"transactions":9,"vwap":1393},"2026-03-16",48.060001,47.95,48.21,1.06,2.25,{"date":1397,"open":1398,"high":1399,"low":1300,"close":1400,"change":244,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",47.69,47.98,47.15,-0.32,13000,{"date":1404,"open":1405,"high":1406,"low":1355,"close":1355,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1355},"2026-03-12",48.049999,48.09,-1.19,-2.45,22000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":168,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-11",48.4,48.76,48.18,48.49,0.25,12800,{"date":1419,"open":1339,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1387,"volume":1424,"transactions":9,"vwap":1422},"2026-03-10",49.099998,48.295,48.37,0.14,9700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1075,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-09",46.9,48.39,46.56,48.23,1.71,10300,{"date":1434,"open":1435,"high":1379,"low":1436,"close":1437,"change":1055,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-06",47.61,47.24,47.42,-1.66,25200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":391,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-05",48.46,49,47.654,48.22,-1.43,25300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-04",48.65,48.975,48.52,48.92,0.78,1.62,30800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":791,"transactions":9,"vwap":1462},"2026-03-03",47.77,48.59,47.27,48.14,-1.465,-2.95,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1417,"transactions":9,"vwap":1469},"2026-03-02",48.68,49.645,49.605,0.395,0.8,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":522,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-27",49.080002,49.3,48.855,49.21,-1.05,14700,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":158,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-26",50.040001,49.11,49.73,-0.84,23900,{"date":1488,"open":1489,"high":1254,"low":1489,"close":1490,"change":330,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-25",49.701,50.15,1.33,21300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1496},"2026-02-24",49.19,49.49,49.12,0.77,1.58,18400,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":829,"volume":1507,"transactions":9,"vwap":1505},"2026-02-23",49.31,48.489,48.72,-0.96,41700,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-20",49.26,50.16,49.68,0.02,0.04,29500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":117,"volume":1522,"transactions":9,"vwap":1519},"2026-02-19",49.38,49.66,49.225,0.152,51900,{"date":1524,"open":1525,"high":1526,"low":1474,"close":1527,"change":1528,"percent_change":254,"volume":1529,"transactions":9,"vwap":1527},"2026-02-18",49.2,49.915,49.508,0.459,13700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":764,"volume":1537,"transactions":9,"vwap":1535},"2026-02-17",49.060001,49.305,48.41,49.049,-0.241,39400,{"date":1539,"open":1413,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":372,"volume":1544,"transactions":9,"vwap":1542},"2026-02-13",49.53,48.526,49.29,0.565,28300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1082,"volume":958,"transactions":9,"vwap":1550},"2026-02-12",49.93,50.0099983,48.572,48.725,-0.865,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1262,"change":1556,"percent_change":554,"volume":1557,"transactions":9,"vwap":1262},"2026-02-11",50.36,49.125,-0.031,20000,{"date":1559,"open":1560,"high":1244,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-10",49.565,49.56,49.621,-0.059,-0.12,9900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1512,"change":1570,"percent_change":465,"volume":1409,"transactions":9,"vwap":1512},"2026-02-09",48.75,49.85,0.809,{"date":1572,"open":1392,"high":1532,"low":1398,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-06",48.871,1.801,3.83,30700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-05",47.35,47.87,46.86,47.07,-0.702,-1.47,14900,{"date":1587,"open":1443,"high":1588,"low":1300,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-04",49.18,47.772,-1.328,-2.7,12100,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1420,"change":1597,"percent_change":1598,"volume":1011,"transactions":9,"vwap":1420},"2026-02-03",49.87,48.16,-0.48,-0.97,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":484,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-02",48.9,49.83,49.58,0.9,19300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-30",50.13,50.49,48.988,49.14,-1.478,-2.92,14400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":679,"volume":1621,"transactions":9,"vwap":1619},"2026-01-29",51.049999,49.7,50.618,-0.412,14200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":889,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-28",51.24,51.31,50.92,51.029999,0.35,55300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":806,"transactions":9,"vwap":1635},"2026-01-27",50.56,50.88,50.427,50.85,0.707,1.41,{"date":1639,"open":1268,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1296,"volume":1644,"transactions":9,"vwap":1642},"2026-01-26",50.46,50.080002,50.143,0.099,13200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-23",49.99,50.27,49.84,50.043999,-0.226,-0.45,19700,{"date":1655,"open":1632,"high":1632,"low":1656,"close":1648,"change":484,"percent_change":1657,"volume":928,"transactions":9,"vwap":1648},"2026-01-22",49.96,0.88,{"date":1659,"open":1660,"high":1661,"low":1497,"close":1602,"change":1662,"percent_change":1394,"volume":912,"transactions":9,"vwap":1602},"2026-01-21",49.72,50.17,0.525,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1533,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1533},"2026-01-20",49.46,49.97,49.22,-1.125,-2.23,17400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1252,"change":1676,"percent_change":1416,"volume":1677,"transactions":9,"vwap":1252},"2026-01-16",50.38,50.62,50.215,0.124,17000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":992,"volume":1621,"transactions":9,"vwap":1682},"2026-01-15",50.55,50.76,50.306,0.376,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1547,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1547},"2026-01-14",49.882,50.3,49.555,-0.46,-0.91,10500,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":874,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-13",50.7,50.22,50.39,-0.34,15900,{"date":1700,"open":1595,"high":1701,"low":1595,"close":1632,"change":1702,"percent_change":1703,"volume":919,"transactions":9,"vwap":1632},"2026-01-12",50.59,0.48,0.96,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1641,"change":330,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1641},"2026-01-09",49.64,50.09,1.34,11700,{"date":1711,"open":1569,"high":1569,"low":1525,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-08",49.42,-0.51,-1.02,13800,{"date":1717,"open":1261,"high":1718,"low":1719,"close":1547,"change":903,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1547},"2026-01-07",50.185,49.655,-0.62,12400,{"date":1723,"open":1518,"high":1724,"low":1510,"close":1724,"change":372,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-06",50.24,2.36,24100,{"date":1728,"open":1729,"high":1667,"low":1729,"close":1474,"change":1234,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1474},"2026-01-05",48.77,1.18,34200,{"date":1733,"open":1734,"high":1339,"low":1405,"close":1339,"change":1025,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1339},"2026-01-02",48.25,1.8,47800,{"date":1738,"open":1386,"high":1386,"low":1739,"close":1740,"change":1741,"percent_change":263,"volume":1304,"transactions":9,"vwap":1740},"2025-12-31",47.62,47.65,-0.484,{"date":1743,"open":1430,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":285,"volume":1747,"transactions":9,"vwap":1745},"2025-12-30",48.445,48.134,-0.106,181700,{"date":1749,"open":1371,"high":1750,"low":1406,"close":1751,"change":1752,"percent_change":716,"volume":1753,"transactions":9,"vwap":1751},"2025-12-29",48.53,48.24,-0.286,77300,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1541,"change":1350,"percent_change":168,"volume":1758,"transactions":9,"vwap":1541},"2025-12-26",48.58,48.43,12300,{"date":1760,"open":1385,"high":1761,"low":1534,"close":1762,"change":1763,"percent_change":544,"volume":1764,"transactions":9,"vwap":1762},"2025-12-24",48.55,48.47,0.006,4600,{"date":1766,"open":1757,"high":1767,"low":1393,"close":1768,"change":1769,"percent_change":903,"volume":1479,"transactions":9,"vwap":1768},"2025-12-23",48.512,48.464,-0.149,{"date":1771,"open":1460,"high":1505,"low":1761,"close":1772,"change":1528,"percent_change":927,"volume":1773,"transactions":9,"vwap":1772},"2025-12-22",48.613,21000,{"date":1775,"open":1776,"high":1445,"low":1776,"close":1777,"change":1394,"percent_change":1395,"volume":1778,"transactions":9,"vwap":1777},"2025-12-19",47.38,48.154,6700,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1303,"volume":1785,"transactions":9,"vwap":1783},"2025-12-18",47,47.396,47.094002,0.908,15300,{"date":1787,"open":1331,"high":1331,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-17",46.186,-1.262,-2.66,8500,{"date":1793,"open":1776,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":67,"volume":1798,"transactions":9,"vwap":1796},"2025-12-16",47.54,46.965,47.448,-0.022,17600,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":707,"percent_change":620,"volume":1804,"transactions":9,"vwap":1803},"2025-12-15",48.2,47.419,47.47,13900,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1405,"change":1809,"percent_change":813,"volume":1810,"transactions":9,"vwap":1405},"2025-12-12",49.33,47.865,-1.325,6000,{"date":1812,"open":1813,"high":1814,"low":1505,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-11",48.96,49.4,49.375,0.085,0.17,10600,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1542,"change":1823,"percent_change":1135,"volume":1824,"transactions":9,"vwap":1542},"2025-12-10",48.71,49.432,0.32,12000,{"date":1826,"open":1505,"high":1827,"low":1828,"close":1829,"change":475,"percent_change":117,"volume":1830,"transactions":9,"vwap":1829},"2025-12-09",49.07,48.64,48.97,14800,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":402,"percent_change":1423,"volume":1836,"transactions":9,"vwap":1835},"2025-12-08",48.98,48.645,48.82,7900,{"date":1838,"open":1568,"high":1443,"low":1839,"close":1568,"change":1817,"percent_change":1628,"volume":1644,"transactions":9,"vwap":1568},"2025-12-05",48.62,{"date":1841,"open":1842,"high":1460,"low":1843,"close":1756,"change":999,"percent_change":1703,"volume":1844,"transactions":9,"vwap":1756},"2025-12-04",48.13,48.016998,38300,{"date":1846,"open":1847,"high":1842,"low":1848,"close":1849,"change":1702,"percent_change":1343,"volume":1850,"transactions":9,"vwap":1849},"2025-12-03",47.31,47.28,48.12,15500,{"date":1852,"open":1853,"high":1854,"low":1349,"close":1855,"change":1856,"percent_change":304,"volume":1857,"transactions":9,"vwap":1855},"2025-12-02",47.76,47.89,47.64,0.373,13100,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1714,"volume":1864,"transactions":9,"vwap":1862},"2025-12-01",47.13,47.67,47.267,-0.487,25000,{"date":1866,"open":1803,"high":1301,"low":1803,"close":1867,"change":1543,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-28",47.754,1.2,5100,{"date":1871,"open":1781,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1257,"transactions":9,"vwap":1874},"2025-11-26",47.36,46.923,47.189,0.486,1.04,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1585,"transactions":9,"vwap":1882},"2025-11-25",46,46.709,45.59,46.703,0.562,1.22,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1888},"2025-11-24",45.75,46.141,45.675,1.205,2.68,11300,{"date":1894,"open":1895,"high":1896,"low":26,"close":1897,"change":1898,"percent_change":1007,"volume":1899,"transactions":9,"vwap":1897},"2025-11-21",44.73,45.17,44.936,0.297,10400,{"date":1901,"open":1847,"high":1847,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1281,"transactions":9,"vwap":1902},"2025-11-20",44.639,-1.501,-3.25,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1350,"percent_change":168,"volume":1144,"transactions":9,"vwap":1910},"2025-11-19",46.049999,46.47,45.88,46.14,{"date":1912,"open":1913,"high":1908,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-18",46.39,45.73,46.084,-0.415,-0.89,9000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":493,"volume":1926,"transactions":9,"vwap":1924},"2025-11-17",47.2,47.29,46.29,46.499,-0.771,16400,{"date":1928,"open":1929,"high":1930,"low":1363,"close":1461,"change":1931,"percent_change":1652,"volume":1335,"transactions":9,"vwap":1461},"2025-11-14",46.54,47.936,-0.213,{"date":1933,"open":1445,"high":1934,"low":1436,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-13",48.528,47.483,-1.632,-3.32,9200,{"date":1940,"open":1660,"high":1660,"low":1941,"close":1942,"change":1943,"percent_change":350,"volume":1944,"transactions":9,"vwap":1942},"2025-11-12",49.041,49.115,-0.185,12200,{"date":1946,"open":1706,"high":1706,"low":1495,"close":1475,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1475},"2025-11-11",-0.681,-1.36,7300,{"date":1951,"open":1649,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-10",50.060001,49.481,49.981,1.055,2.16,7200,{"date":1959,"open":1849,"high":1960,"low":1794,"close":1960,"change":1961,"percent_change":874,"volume":1918,"transactions":9,"vwap":1960},"2025-11-07",48.926,-0.084,{"date":1963,"open":1608,"high":1608,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":861,"transactions":9,"vwap":1965},"2025-11-06",48.852,49.0099983,-0.781,-1.57,{"date":1969,"open":1510,"high":1707,"low":1510,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-05",49.791,0.542,1.1,10800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-04",49.69,50.19,49.24,49.249,-1.626,-3.2,29800,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1836,"transactions":9,"vwap":1987},"2025-11-03",51.23,50.52,50.875,-0.038,-0.07,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1868,"volume":1997,"transactions":9,"vwap":1995},"2025-10-31",50.75,51.060001,50.54,50.913,0.603,7700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":680,"volume":1432,"transactions":9,"vwap":2002},"2025-10-30",50.58,50.87,50.31,-0.72,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1627,"change":2009,"percent_change":867,"volume":2010,"transactions":9,"vwap":1627},"2025-10-29",51.02,51.33,50.8,0.253,14100,{"date":2012,"open":2013,"high":2014,"low":1681,"close":2015,"change":2016,"percent_change":1401,"volume":2017,"transactions":9,"vwap":2015},"2025-10-28",50.97,51.09,50.777,-0.165,15700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1637,"volume":1973,"transactions":9,"vwap":2023},"2025-10-27",50.99,51.11,50.756,50.942,0.71,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1007,"percent_change":563,"volume":2031,"transactions":9,"vwap":2030},"2025-10-24",50.33,50.47,50.205,50.232,16300,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":727,"volume":2038,"transactions":9,"vwap":2036},"2025-10-23",48.94,49.63,49.562,0.982,19200,{"date":2040,"open":137,"high":2041,"low":2042,"close":1756,"change":2043,"percent_change":669,"volume":2044,"transactions":9,"vwap":1756},"2025-10-22",49.35,48.099998,-0.95,30300,{"date":2046,"open":1495,"high":2047,"low":1495,"close":1540,"change":805,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1540},"2025-10-21",49.67,-0.16,7800,{"date":2051,"open":137,"high":1519,"low":137,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-20",49.61,0.717,1.47,7600,{"date":2057,"open":1413,"high":2058,"low":1378,"close":2059,"change":2060,"percent_change":1720,"volume":2061,"transactions":9,"vwap":2059},"2025-10-17",49.16,48.893,-0.303,7100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":679,"volume":2069,"transactions":9,"vwap":2067},"2025-10-16",49.86,50.049999,49.091,49.196,-0.401,8400,{"date":2071,"open":2072,"high":2073,"low":2041,"close":2074,"change":2075,"percent_change":2076,"volume":1311,"transactions":9,"vwap":2074},"2025-10-15",49.95,50.07,49.597,0.448,0.91,{"date":2078,"open":1452,"high":2079,"low":1751,"close":2080,"change":2081,"percent_change":1689,"volume":2082,"transactions":9,"vwap":2080},"2025-10-14",49.62,49.149,-0.227,6900,{"date":2084,"open":1827,"high":1496,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-13",48.93,49.376,1.39,2.9,5700,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":1210,"transactions":9,"vwap":2093},"2025-10-10",50.25,47.986,-2.039,-4.08,{"date":2097,"open":1724,"high":1724,"low":1660,"close":2098,"change":2099,"percent_change":875,"volume":2100,"transactions":9,"vwap":2098},"2025-10-09",50.025002,-0.138,14300,{"date":2102,"open":1561,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":2106,"volume":1926,"transactions":9,"vwap":2103},"2025-10-08",50.163,49.462,0.932,1.89,{"date":2108,"open":1260,"high":1260,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-07",48.99,49.231,-0.643,-1.29,12600,{"date":2115,"open":1490,"high":1687,"low":2116,"close":2117,"change":2118,"percent_change":2087,"volume":2119,"transactions":9,"vwap":2117},"2025-10-06",49.825,49.874,0.686,24500,{"date":2121,"open":2052,"high":2052,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-03",49.066002,49.188,-0.163,-0.33,12900,{"date":2128,"open":1518,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":574,"volume":2100,"transactions":9,"vwap":2131},"2025-10-02",49.39,49.049999,49.351,0.472,{"date":2134,"open":1415,"high":2135,"low":1415,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-01",48.879,0.447,0.92,44400,{"date":2140,"open":1385,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1423,"volume":1129,"transactions":9,"vwap":2143},"2025-09-30",48.505,48.029999,48.432,0.068,{"date":2146,"open":1415,"high":1750,"low":1377,"close":2147,"change":2148,"percent_change":1454,"volume":2149,"transactions":9,"vwap":2147},"2025-09-29",48.364,0.375,10200,{"date":2151,"open":2152,"high":2142,"low":2153,"close":2154,"change":2155,"percent_change":889,"volume":2049,"transactions":9,"vwap":2154},"2025-09-26",47.92,47.66,47.989,0.084,{"date":2157,"open":2158,"high":1391,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-25",47.68,47.32,47.905,-0.333,-0.69,4500,{"date":2165,"open":2166,"high":2166,"low":1801,"close":2167,"change":2168,"percent_change":2169,"volume":1424,"transactions":9,"vwap":2167},"2025-09-24",48.57,48.238,-0.451,-0.93,{"date":2171,"open":1510,"high":1510,"low":2172,"close":2173,"change":2174,"percent_change":1478,"volume":2175,"transactions":9,"vwap":2173},"2025-09-23",48.553,48.689,-0.518,6100,{"date":2177,"open":1467,"high":1667,"low":1467,"close":2178,"change":2179,"percent_change":304,"volume":861,"transactions":9,"vwap":2178},"2025-09-22",49.207,0.388,{"date":2181,"open":1756,"high":2182,"low":1384,"close":2182,"change":2183,"percent_change":1289,"volume":2184,"transactions":9,"vwap":2182},"2025-09-19",48.819,0.261,11400,{"date":2186,"open":1751,"high":2187,"low":1751,"close":2188,"change":2189,"percent_change":957,"volume":1836,"transactions":9,"vwap":2188},"2025-09-18",48.659,48.558,0.782,{"date":2191,"open":2153,"high":1285,"low":2192,"close":2193,"change":2194,"percent_change":475,"volume":2113,"transactions":9,"vwap":2193},"2025-09-17",47.48,47.776,0.071,{"date":2196,"open":2197,"high":2198,"low":1776,"close":2198,"change":2199,"percent_change":303,"volume":2200,"transactions":9,"vwap":2198},"2025-09-16",47.58,47.705,0.225,5600,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2192,"change":2205,"percent_change":2206,"volume":1973,"transactions":9,"vwap":2192},"2025-09-15",47.11,47.51,0.641,1.37,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2016,"percent_change":2213,"volume":1785,"transactions":9,"vwap":2212},"2025-09-12",46.92,46.95,46.76,46.839,-0.35,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":1876,"volume":2220,"transactions":9,"vwap":2218},"2025-09-11",46.58,47.18,47.0040016,0.484,2300,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":141,"volume":2227,"transactions":9,"vwap":2225},"2025-09-10",46.8,46.32,46.52,0.321,8200,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1957,"transactions":9,"vwap":2231},"2025-09-09",45.914,46.199,0.192,0.42,{"date":2235,"open":2236,"high":1907,"low":2236,"close":2237,"change":1543,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-08",45.85,46.007,1.24,11000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-05",45.6,45.64,45.060001,45.442,0.513,1.14,7000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":2254,"percent_change":1075,"volume":1997,"transactions":9,"vwap":2252},"2025-09-04",44.5,44.929,44.34,0.363,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":735,"volume":2262,"transactions":9,"vwap":2260},"2025-09-03",44.561,44.59,44.362,44.566,0.116,3200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":66,"volume":2270,"transactions":9,"vwap":2268},"2025-09-02",44.24,44.63,44.026001,44.45,-0.587,18800,{"date":2272,"open":2273,"high":2273,"low":1897,"close":2274,"change":2275,"percent_change":1438,"volume":2276,"transactions":9,"vwap":2274},"2025-08-29",45.44,45.036999,-0.762,9400,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":1119,"percent_change":2282,"volume":1335,"transactions":9,"vwap":2281},"2025-08-28",45.21,45.84,45.799,1.87,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1643,"percent_change":2289,"volume":2248,"transactions":9,"vwap":2288},"2025-08-27",44.91,44.98,44.79,44.959,0.22,{"date":2291,"open":2258,"high":2292,"low":2258,"close":2293,"change":2148,"percent_change":1119,"volume":2294,"transactions":9,"vwap":2293},"2025-08-26",44.93,44.86,45000,{"date":2296,"open":1895,"high":1895,"low":2297,"close":2297,"change":2298,"percent_change":764,"volume":2299,"transactions":9,"vwap":2297},"2025-08-25",44.485,-0.221,4300,{"date":2301,"open":2253,"high":2302,"low":2253,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-22",44.82,44.706,1.096,2.51,5000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":429,"volume":2314,"transactions":9,"vwap":2312},"2025-08-21",43.51,43.66,43.44,43.61,0.027,3900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2298,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-20",43.58,43.583,43.22,-0.5,5200,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":2227,"transactions":9,"vwap":2325},"2025-08-19",44.78,43.804,-0.971,-2.17,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":1454,"volume":937,"transactions":9,"vwap":2331},"2025-08-18",44.53,44.775,0.347,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-15",44.67,44.27,44.428,-0.056,-0.13,15200,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1506,"volume":2347,"transactions":9,"vwap":2345},"2025-08-14",44.56,44.233,44.484,-0.432,6500,{"date":2349,"open":2350,"high":2350,"low":2335,"close":2351,"change":2352,"percent_change":411,"volume":2353,"transactions":9,"vwap":2351},"2025-08-13",45.12,44.916,0.281,21600,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2227,"transactions":9,"vwap":2357},"2025-08-12",43.85,44.635,1.006,2.31,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":1257,"transactions":9,"vwap":2364},"2025-08-11",44,44.19,43.629,-0.294,-0.67,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":243,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-08",44.213,43.92,43.923,-0.2,14500,{"date":2375,"open":2258,"high":2258,"low":2376,"close":2377,"change":2378,"percent_change":285,"volume":2379,"transactions":9,"vwap":2377},"2025-08-07",43.69,44.013,-0.097,5900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2383},"2025-08-06",43.9,44.11,43.82,0.177,0.4,2200,{"date":2389,"open":2266,"high":2266,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-05",43.73,43.933,-0.287,-0.65,2500,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":1876,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-04",43.68,44.22,2.41,8700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":937,"transactions":9,"vwap":2406},"2025-08-01",43.252,43.42,42.64,43.18,-0.863,-1.96,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":1690,"volume":1529,"transactions":9,"vwap":2412},"2025-07-31",44.76,44.042999,-0.404,{"date":2415,"open":2335,"high":2411,"low":2416,"close":2417,"change":2418,"percent_change":889,"volume":2419,"transactions":9,"vwap":2417},"2025-07-30",44.13,44.447,0.082,30400,{"date":2421,"open":2292,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-29",44.995,44.329,44.365,-0.179,-0.4,238200,{"date":2429,"open":2335,"high":2335,"low":2253,"close":2430,"change":2431,"percent_change":1256,"volume":2061,"transactions":9,"vwap":2430},"2025-07-28",44.544,0.163,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":2438,"volume":2314,"transactions":9,"vwap":2436},"2025-07-25",44.28,44.4,44.381,0.215,0.49,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1564,"volume":2446,"transactions":9,"vwap":2444},"2025-07-24",44.16,44.21,44.095001,44.166,-0.052,3600,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":372,"volume":2452,"transactions":9,"vwap":2450},"2025-07-23",44.0099983,44.218,0.508,2100,{"date":2454,"open":2362,"high":2362,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2089,"transactions":9,"vwap":2456},"2025-07-22",43.5,43.71,-0.331,-0.75,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":554,"percent_change":2464,"volume":2446,"transactions":9,"vwap":2463},"2025-07-21",44.31,44.43,44.041,-0.14,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":274,"volume":2394,"transactions":9,"vwap":2469},"2025-07-18",44.25,43.934,44.101,0.244,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-17",43.52,43.857,0.552,1.27,600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":1351,"transactions":9,"vwap":2483},"2025-07-16",43.28,43.32,42.77,43.305,0.117,0.27,{"date":2487,"open":2481,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-15",43.41,43.188,0.195,0.45,2600,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":1817,"percent_change":2386,"volume":1791,"transactions":9,"vwap":2497},"2025-07-14",42.7,43.135,42.993,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2393,"volume":1248,"transactions":9,"vwap":2503},"2025-07-11",42.85,43.11,42.75,42.823,-0.279,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2426,"percent_change":2510,"volume":2220,"transactions":9,"vwap":2509},"2025-07-10",43.35,42.99,43.102,-0.92,{"date":2512,"open":2513,"high":2514,"low":2488,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-09",43.46,43.502,0.222,0.51,1700,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2480,"change":1423,"percent_change":1823,"volume":2522,"transactions":9,"vwap":2480},"2025-07-08",43.4,43.099998,6600,{"date":2524,"open":2525,"high":2481,"low":2501,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-07-07",43.25,43.14,-0.265,-0.61,3700,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":1637,"volume":2536,"transactions":9,"vwap":2534},"2025-07-03",43.02,43.49,43.405,0.604,2000,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":2541,"percent_change":1234,"volume":1311,"transactions":9,"vwap":2540},"2025-07-02",42.46,42.801,0.241,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":511,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-01",42.93,42.27,42.56,-1.46,6300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":223,"volume":1778,"transactions":9,"vwap":2552},"2025-06-30",43.049999,43.19,43,0.396,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":544,"volume":2562,"transactions":9,"vwap":2560},"2025-06-27",42.95,43.0099983,42.53,42.794,0.004,2900,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":774,"percent_change":465,"volume":2567,"transactions":9,"vwap":2566},"2025-06-26",42.43,42.79,1300,{"date":2569,"open":2565,"high":2565,"low":2570,"close":2571,"change":2339,"percent_change":903,"volume":2572,"transactions":9,"vwap":2571},"2025-06-25",41.97,42.09,4000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2576},"2025-06-24",42.028,42.22,42,1.119,2.72,5300,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2584,"change":2585,"percent_change":1075,"volume":2492,"transactions":9,"vwap":2584},"2025-06-23",40.66,41.101,0.331,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":38,"volume":1764,"transactions":9,"vwap":2590},"2025-06-20",41.21,40.605,40.77,-0.191,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2595,"change":429,"percent_change":475,"volume":2536,"transactions":9,"vwap":2595},"2025-06-18",41.13,40.961,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":382,"volume":2602,"transactions":9,"vwap":2600},"2025-06-17",41.02,41.26,40.901,-0.339,29700,{"date":2604,"open":2598,"high":2605,"low":2598,"close":2606,"change":2607,"percent_change":2608,"volume":1957,"transactions":9,"vwap":2606},"2025-06-16",41.37,41.24,0.913,2.26,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":2614,"percent_change":2615,"volume":2562,"transactions":9,"vwap":2613},"2025-06-13",40.54,40.795,40.327,-0.747,-1.82,{"date":2617,"open":2618,"high":2606,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-06-12",41.09,41.060001,41.074001,-0.095,-0.23,8300,{"date":2625,"open":2606,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1628,"volume":1585,"transactions":9,"vwap":2628},"2025-06-11",41.42,41.040001,41.169,0.144,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2536,"transactions":9,"vwap":2634},"2025-06-10",41.15,40.95,41.025002,-0.151,-0.37,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2641,"change":1350,"percent_change":1423,"volume":2069,"transactions":9,"vwap":2641},"2025-06-09",41.31,41.33,41.176,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":484,"percent_change":2647,"volume":2314,"transactions":9,"vwap":2645},"2025-06-06",41.049999,41.12,40.97,1.08,{"date":2649,"open":2650,"high":2588,"low":2651,"close":2651,"change":2652,"percent_change":805,"volume":2446,"transactions":9,"vwap":2651},"2025-06-05",40.93,40.68,-0.034,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":2659,"volume":1899,"transactions":9,"vwap":2657},"2025-06-04",40.62,40.83,40.714,0.247,0.61,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2475,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-03",40.21,40.49,40.467,1.38,4200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2670,"change":2672,"percent_change":1151,"volume":2673,"transactions":9,"vwap":2670},"2025-06-02",39.57,39.915,39.186,0.254,2800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2677,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2677},"2025-05-30",39.53,39.661,39.09,-0.042,-0.11,2700,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2125,"volume":2248,"transactions":9,"vwap":2686},"2025-05-29",40.33,39.645,39.703,-0.131,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2691,"change":2692,"percent_change":2693,"volume":2262,"transactions":9,"vwap":2691},"2025-05-28",40.121,39.834,-0.311,-0.77,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":2700,"volume":2276,"transactions":9,"vwap":2698},"2025-05-27",39.79,40.19,40.145,0.857,2.18,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1697,"volume":2394,"transactions":9,"vwap":2706},"2025-05-23",39.21,39.515,39.19,39.288,-0.134,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":117,"volume":2714,"transactions":9,"vwap":2712},"2025-05-22",39.26,39.65,39.422,0.123,11500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2719,"change":2614,"percent_change":2720,"volume":2572,"transactions":9,"vwap":2719},"2025-05-21",39.83,39.935,39.299,-1.87,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2724,"change":1797,"percent_change":67,"volume":2726,"transactions":9,"vwap":2724},"2025-05-20",39.97,40.046001,39.9,4400,{"date":2728,"open":2676,"high":2729,"low":2676,"close":2730,"change":2731,"percent_change":2372,"volume":1129,"transactions":9,"vwap":2730},"2025-05-19",40.135,40.068001,-0.081,{"date":2733,"open":2734,"high":2662,"low":2723,"close":2735,"change":2736,"percent_change":136,"volume":1248,"transactions":9,"vwap":2735},"2025-05-16",40.0099983,40.149,0.234,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2670,"change":2742,"percent_change":2426,"volume":2681,"transactions":9,"vwap":2670},"2025-05-15",39.85,40.09,39.84,-0.161,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2746,"change":2748,"percent_change":2749,"volume":2536,"transactions":9,"vwap":2746},"2025-05-14",40.07,40.076,40.0040016,0.212,0.53,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":223,"percent_change":2755,"volume":2562,"transactions":9,"vwap":2754},"2025-05-13",39.17,39.98,39.864,2.39,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2580,"transactions":9,"vwap":2761},"2025-05-12",38.83,38.974,38.46,38.934,1.702,4.57,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2767,"change":2769,"percent_change":2770,"volume":2673,"transactions":9,"vwap":2767},"2025-05-09",37.11,37.232,37.099998,-0.002,-0.01,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":2776,"percent_change":1735,"volume":2777,"transactions":9,"vwap":2775},"2025-05-08",37.07,37.5,37.234,0.659,3000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2781,"change":1295,"percent_change":735,"volume":2306,"transactions":9,"vwap":2781},"2025-05-07",36.392,36.575,36.22,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2787,"change":2788,"percent_change":38,"volume":1778,"transactions":9,"vwap":2787},"2025-05-06",36.07,36.5,36.481,-0.171,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2793,"change":2794,"percent_change":1564,"volume":1791,"transactions":9,"vwap":2793},"2025-05-05",36.77,36.94,36.652,-0.043,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":992,"percent_change":602,"volume":2666,"transactions":9,"vwap":2799},"2025-05-02",36.46,36.84,36.695,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2804,"change":2805,"percent_change":1394,"volume":2119,"transactions":9,"vwap":2804},"2025-05-01",36.060001,36.37,35.945,0.377,{"date":2807,"open":179,"high":2808,"low":179,"close":2808,"change":2809,"percent_change":2339,"volume":2810,"transactions":9,"vwap":2808},"2025-04-30",35.568,-0.045,43500,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-04-29",35.29,35.64,35.613,0.218,0.62,7500,{"date":183,"open":2820,"high":2820,"low":179,"close":2821,"change":2822,"percent_change":2770,"volume":1592,"transactions":9,"vwap":2821},35.4,35.395,-0.005]