[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUG":3,"homepage-market-summary":28,"stock-historical-TUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUG","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},"STF Tactical Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0054,0.0026,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},48.19,48.66,48.9253,-0.7353,-1.5,1049.031,49.09,35.93,21306.661120581673,93.2,1100,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},30.75,18612,6793371.941266,54.95,"2025-04-28",[183,186,194,202,211,221,229,237,245,255,263,271,279,289,298,307,315,323,333,343,351,361,370,380,389,397,406,416,424,434,442,451,459,469,475,483,493,503,512,521,531,539,545,554,563,573,583,593,601,608,617,626,634,642,650,658,669,676,684,693,700,706,714,721,727,733,741,749,756,762,770,777,783,790,796,803,810,818,825,834,840,846,853,860,868,874,880,887,895,903,909,917,924,930,938,943,949,955,961,965,969,977,982,986,993,1000,1007,1014,1020,1029,1037,1044,1050,1058,1065,1072,1077,1084,1090,1099,1105,1113,1121,1126,1131,1138,1143,1149,1155,1162,1168,1175,1183,1191,1197,1204,1210,1216,1223,1229,1235,1238,1243,1249,1257,1262,1269,1275,1282,1288,1294,1300,1306,1312,1321,1326,1332,1340,1345,1352,1360,1365,1373,1379,1386,1392,1400,1407,1414,1420,1429,1433,1441,1447,1454,1461,1466,1472,1477,1482,1489,1495,1500,1506,1510,1517,1524,1530,1535,1542,1549,1554,1558,1564,1571,1576,1580,1587,1593,1598,1603,1607,1611,1617,1623,1627,1635,1640,1643,1647,1653,1658,1663,1669,1675,1681,1685,1692,1696,1703,1711,1720,1725,1730,1735,1739,1744,1749,1755,1760,1766,1771,1777,1784,1790,1796,1801,1806,1812,1818,1825,1832,1837,1842,1847,1851,1859,1867,1871,1877,1884,1889,1895,1902,1908,1915,1922,1927,1930,1937,1942,1948,1955,1961,1968,1974,1981,1988,1996,2000,2008,2017,2023,2029,2035,2040,2046,2054,2061,2067,2072,2077,2084,2092,2099,2106,2113,2119,2125,2131,2136,2141,2148,2155,2161,2169,2173,2180,2183,2189,2197,2204,2210,2216,2221,2227,2233,2240,2247,2251,2257,2263,2268,2273,2278,2283,2288,2294,2302,2307,2313,2319,2322,2327,2332,2338,2345,2352,2358,2366,2374,2381,2387,2392,2399,2404,2410,2415,2419,2425,2430,2435,2441,2450,2454,2460,2466,2471,2477,2481,2486,2489,2493,2497,2502,2510,2516,2522,2528,2535,2542,2549,2557,2563,2568],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},22,48.5309,{"date":187,"open":188,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",48.56,-0.0735,-0.15,1617.3016,59,48.6915,{"date":195,"open":23,"high":23,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",48.9988,0.277,0.57,1108.558,34,49.0361,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":200,"vwap":210},"2026-10-05",48.72,48.7218,48.4901,0.2983,0.62,609.360836,48.6133,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",48.43,48.36,48.4235,0.4335,0.9,2083.838,39,48.3755,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",47.99,0.0809,0.17,1571.661,21,47.9872,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":219,"vwap":236},"2026-09-30",48.17,47.9091,0.1721,0.36,1697.6895,48.0151,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",47.737,0.1615,0.34,57.703108,28,47.8977,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",47.5,47.5755,47.435,-0.5526,-1.15,2080.083009,40,47.5392,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",48.1281,0.3931,0.82,76.0375,36,48.0989,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":261,"vwap":270},"2026-09-24",47.44,47.735,-0.0957,-0.2,2026.5477,47.5999,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",47.8307,-0.2943,-0.61,67.298835,27,47.8389,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":139,"volume":286,"transactions":287,"vwap":288},"2026-09-22",48.14,48.21,47.87,48.125,0.3288,9995.397277,44,48.0198,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",46.86,47.7962,1.1062,2.37,5144.005801,45,47.3921,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",46.23,46.69,0.3122,0.67,684.6744,24,46.4619,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",46.3778,0.7763,1.7,14.0444,16,46.2707,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",45.6015,-0.0605,-0.13,90.6384,23,45.9158,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",45.59,45.6779,45.662,-0.3266,-0.71,1370.2624,41,45.642,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",45.73,46.08,45.9886,-0.2894,-0.63,504.658122,25,45.8256,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",46.278,0.4445,0.97,37.2814,19,46.2969,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",45.74,46,45.8335,-0.4459,-0.96,2343.541166,31,45.7575,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",46.24,46.2794,-0.1203,-0.26,710.887,30,46.2425,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",46.35,46.41,46.3997,-0.1891,-0.41,369.099847,38,46.4186,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":51,"volume":386,"transactions":387,"vwap":388},"2026-09-04",46.55,46.5888,46.515,0.0488,543.699,32,46.5587,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":243,"vwap":396},"2026-09-03",46.28,46.54,0.51,1.11,507.563,46.447,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":359,"vwap":405},"2026-09-02",45.94,46.04,46.03,0.0742,0.16,581.821,45.9706,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",46.07,45.86,45.9558,-0.6269,-1.35,641.106,33,45.9375,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":166,"volume":422,"transactions":253,"vwap":423},"2026-08-31",46.44,46.5827,46.36,0.0577,888.774961,46.449,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":378,"vwap":433},"2026-08-28",46.4901,46.58,46.49,46.525,-0.326,-0.7,1193.605,46.5483,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",46.851,0.606,1.31,97.562,18,46.61,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":414,"vwap":450},"2026-08-26",46.12,46.245,46.1199,0.0013,0,2060.885,46.1223,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":368,"vwap":458},"2026-08-25",46.21,46.2437,0.2881,0.63,615.5653,46.1705,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",46.02,45.88,45.9556,-0.3894,-0.84,374.454231,35,45.9596,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":234,"volume":473,"transactions":341,"vwap":474},"2026-08-21",46.345,0.165,34.2138,46.3186,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",46.18,-0.2631,-0.57,79.5953,26,46.2548,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":144,"volume":490,"transactions":491,"vwap":492},"2026-08-19",46.53,46.63,46.252,46.4431,-0.0883,4715.4503,58,46.5187,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":321,"vwap":502},"2026-08-18",46.52,46.555,46.3601,46.5314,-0.7193,-1.52,919.4543,46.509,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":378,"vwap":511},"2026-08-17",47.42,47.2,47.2507,-0.1493,-0.31,254.55481,47.3318,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":171,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",47.34,47.4,47.19,-0.06,2350.2753,48,47.3414,{"date":522,"open":247,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",47.52,47.3101,47.43,0.4742,1.01,8718.860837,72,47.4454,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":467,"vwap":538},"2026-08-12",46.96,46.9558,0.1758,0.38,756.877572,46.9667,{"date":540,"open":486,"high":541,"low":486,"close":541,"change":366,"percent_change":542,"volume":543,"transactions":467,"vwap":544},"2026-08-11",46.78,-0.55,408.6273,46.6715,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":192,"vwap":553},"2026-08-10",46.91,47.04,46.84,0.035,0.07,4277.861299,46.8765,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":305,"vwap":562},"2026-08-07",46.98,47.12,47.005,0.4247,0.91,1107.6093,47.025,{"date":564,"open":565,"high":549,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",46.66,46.51,46.5803,-0.2063,-0.44,7078.6605,85,46.6428,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",47.17,47.28,46.7866,-0.2246,-0.48,1967.1277,51,47.0157,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",46.281,47.05,47.0112,1.3762,3.02,1669.0513,43,46.8939,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":200,"vwap":600},"2026-08-03",45.71,45.635,0.6005,1.33,241.014573,45.4433,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":341,"vwap":607},"2026-07-31",45.0345,0.2745,0.61,95.3663,44.9327,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",44.39,44.76,1.37,3.16,4877.6723,37,44.656,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":261,"vwap":625},"2026-07-29",43.57,43.79,43.39,-0.7719,-1.75,5499.3673,43.4567,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":94,"volume":632,"transactions":491,"vwap":633},"2026-07-28",43.84,44.1619,43.32,-0.3312,7846.4222,43.7061,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":319,"volume":640,"transactions":200,"vwap":641},"2026-07-27",44.28,44.4931,44.1601,-0.0578,1207.577031,44.2612,{"date":643,"open":644,"high":644,"low":610,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":467,"vwap":649},"2026-07-24",44.97,44.5509,-0.383,-0.85,1127.39124,44.8058,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":277,"vwap":657},"2026-07-23",44.9,44.9339,-0.8691,-1.9,782.5114,44.9085,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",45.83,45.8852,45.67,45.803,-0.157,-0.34,2132.5714,29,45.7998,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":277,"vwap":675},"2026-07-21",45.96,0.7261,1.61,462.22069,45.9486,{"date":677,"open":678,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":261,"vwap":683},"2026-07-20",45.61,45.2339,-0.056,-0.12,864.94757,45.5487,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":667,"vwap":692},"2026-07-17",45.44,45.445,45.2899,-0.5619,-1.23,826.877902,45.4327,{"date":694,"open":408,"high":446,"low":660,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":296,"vwap":699},"2026-07-16",45.8518,-0.6782,-1.46,2890.1088,46.0548,{"date":701,"open":485,"high":485,"low":485,"close":485,"change":702,"percent_change":703,"volume":704,"transactions":227,"vwap":705},"2026-07-15",-0.0486,-0.1,19.8618,46.6993,{"date":707,"open":441,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":277,"vwap":713},"2026-07-14",46.645,46.5786,0.4738,1.03,933.8728,46.6325,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":387,"vwap":720},"2026-07-13",46.1048,-0.7352,-1.57,211.302549,46.4241,{"date":722,"open":723,"high":549,"low":723,"close":549,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":549},"2026-07-10",46.7,0.19,0.41,400,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",46.65,0.6,1.3,100,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-08",45.66,46.049999,45.245,0.21,0.46,6500,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-07",45.885,45.72,45.84,-0.758,-1.63,1200,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",46.745,46.598,0.798,1.74,500,{"date":757,"open":595,"high":660,"low":595,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-02",45.8,-0.79,-1.7,1800,{"date":763,"open":764,"high":765,"low":427,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",46.81,46.927,46.59,-0.716,-1.51,2600,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",47.064999,47.306,0.813,1.75,900,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":776,"transactions":9,"vwap":780},"2026-06-29",45.93,46.493,0.907,1.99,{"date":784,"open":785,"high":744,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",45.32,45.586,-0.343,-0.75,5200,{"date":791,"open":444,"high":792,"low":462,"close":793,"change":794,"percent_change":71,"volume":795,"transactions":9,"vwap":793},"2026-06-25",46.16,45.929,0.149,4800,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",45.45,45.78,-0.153,-0.33,1300,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":80,"volume":809,"transactions":9,"vwap":807},"2026-06-23",46.0060005,45.9,45.933,-1.392,1500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":376,"volume":817,"transactions":9,"vwap":815},"2026-06-22",47.72,47.73,47.27,47.325,-0.194,5100,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",47.39,47.519,1.145,2.47,2200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",47.055,47.16,46.37,46.374,-0.411,-0.88,3600,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":740,"transactions":9,"vwap":837},"2026-06-16",47.66,46.785,-0.765,-1.61,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",47.55,1.324,2.86,300,{"date":847,"open":848,"high":363,"low":849,"close":850,"change":851,"percent_change":852,"volume":748,"transactions":9,"vwap":850},"2026-06-12",46.09,46.060001,46.226,0.223,0.48,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":748,"transactions":9,"vwap":856},"2026-06-11",44.99,46.0029984,44.85,1.314,2.94,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",45.53,44.6,44.689,-0.719,-1.58,198900,{"date":869,"open":477,"high":477,"low":870,"close":871,"change":872,"percent_change":873,"volume":824,"transactions":9,"vwap":871},"2026-06-09",44.315,45.408,-0.222,-0.49,{"date":875,"open":806,"high":876,"low":877,"close":877,"change":878,"percent_change":174,"volume":879,"transactions":9,"vwap":877},"2026-06-08",46.213,45.63,0.45,21900,{"date":881,"open":686,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",45.5,45.18,-2.334,-4.91,2700,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",47.11,47.68,47.514,-0.246,-0.52,8600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":579,"volume":902,"transactions":9,"vwap":900},"2026-06-03",47.77,47.8,47.67,47.76,-0.229,19600,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":456,"volume":908,"transactions":9,"vwap":906},"2026-06-02",47.65,47.989,0.302,700,{"date":910,"open":820,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",47.78,47.24,47.687,0.334,0.71,1900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":852,"volume":769,"transactions":9,"vwap":922},"2026-05-29",47.35,47.38,47.22,47.353,0.226,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":776,"transactions":9,"vwap":927},"2026-05-28",47.099998,47.127,0.447,0.96,{"date":931,"open":932,"high":933,"low":392,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-27",46.8,46.88,46.68,-0.14,-0.3,9100,{"date":939,"open":392,"high":940,"low":485,"close":940,"change":941,"percent_change":942,"volume":27,"transactions":9,"vwap":940},"2026-05-26",46.82,0.917,2,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":208,"volume":948,"transactions":9,"vwap":946},"2026-05-22",45.98,45.903,0.283,600,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":776,"transactions":9,"vwap":952},"2026-05-21",45.23,45.62,0.038,0.08,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":948,"transactions":9,"vwap":958},"2026-05-20",45.19,45.582,0.802,1.79,{"date":962,"open":857,"high":857,"low":863,"close":963,"change":964,"percent_change":647,"volume":726,"transactions":9,"vwap":963},"2026-05-19",44.78,-0.382,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":479,"volume":845,"transactions":9,"vwap":967},"2026-05-18",45.162,-0.258,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",45.35,45.76,45.42,-0.555,-1.21,2900,{"date":978,"open":806,"high":848,"low":806,"close":979,"change":980,"percent_change":105,"volume":981,"transactions":9,"vwap":979},"2026-05-14",45.975,0.405,2100,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":915,"volume":809,"transactions":9,"vwap":984},"2026-05-13",45.57,0.32,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":916,"transactions":9,"vwap":989},"2026-05-12",44.985,45.25,44.75,-0.226,-0.5,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":175,"transactions":9,"vwap":997},"2026-05-11",45.27,45.565,45.476,0.016,0.04,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":761,"transactions":9,"vwap":1003},"2026-05-08",45.295,45.46,45.21,1.039,2.34,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":726,"transactions":9,"vwap":1010},"2026-05-07",44.42,44.421,44.29,0.301,0.68,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1016,"change":1019,"percent_change":438,"volume":817,"transactions":9,"vwap":1016},"2026-05-06",44.12,44.38,44.11,0.572,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-05",43.49,43.66,43.48,43.548,0.525,1.22,3100,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",43.29,42.96,43.022999,-0.125,-0.29,4300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":234,"percent_change":1043,"volume":809,"transactions":9,"vwap":1042},"2026-05-01",43.159,43.17,43.09,43.148,0.84,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":259,"volume":776,"transactions":9,"vwap":1047},"2026-04-30",42.32,42.788,42.21,0.348,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1053},"2026-04-29",42.135,42.44,42.105,0.18,0.43,2300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":465,"volume":1064,"transactions":9,"vwap":1061},"2026-04-28",42.2,42.26,42.18,-0.357,1700,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":809,"transactions":9,"vwap":1069},"2026-04-27",42.46,42.62,42.617,0.027,0.06,{"date":1073,"open":1061,"high":1074,"low":1061,"close":1074,"change":1075,"percent_change":1076,"volume":809,"transactions":9,"vwap":1074},"2026-04-24",42.59,0.661,1.58,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":479,"volume":175,"transactions":9,"vwap":1082},"2026-04-23",42.029999,42.11,41.89,41.929,-0.242,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":754,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",41.92,42.171,0.721,200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-21",41.56,41.65,41.44,41.45,-0.154,-0.37,3500,{"date":1100,"open":1101,"high":1101,"low":1094,"close":1102,"change":1103,"percent_change":1104,"volume":809,"transactions":9,"vwap":1102},"2026-04-20",41.73,41.604,-0.102,-0.24,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-17",41.23,41.748,41.706,0.514,1.25,2500,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-16",41.261,41.040001,41.192,0.202,0.49,6800,{"date":1122,"open":1123,"high":331,"low":1123,"close":1124,"change":1056,"percent_change":1125,"volume":1098,"transactions":9,"vwap":1124},"2026-04-15",40.57,40.99,1.06,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":149,"percent_change":1130,"volume":175,"transactions":9,"vwap":1129},"2026-04-14",40.0099983,40.56,1.83,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1036,"transactions":9,"vwap":1134},"2026-04-13",39.48,39.83,39.4,0.528,1.34,{"date":1139,"open":1135,"high":1135,"low":1140,"close":1140,"change":1141,"percent_change":999,"volume":1142,"transactions":9,"vwap":1140},"2026-04-10",39.302,0.017,191700,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":845,"transactions":9,"vwap":1146},"2026-04-09",38.91,39.285,0.316,0.81,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":125,"volume":726,"transactions":9,"vwap":1152},"2026-04-08",38.87,38.969,38.81,1.125,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":65,"volume":1161,"transactions":9,"vwap":1159},"2026-04-07",37.43,37.86,37.844,-0.018,800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":948,"transactions":9,"vwap":1165},"2026-04-06",37.7,37.862,0.292,0.78,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":776,"transactions":9,"vwap":1171},"2026-04-02",37.25,37.57,37.2,-0.034,-0.09,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-04-01",37.49,37.604,37.46,0.429,1.15,4700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-03-31",36.57,37.175,36.44,1.206,3.35,39600,{"date":1192,"open":1193,"high":1193,"low":24,"close":1194,"change":1195,"percent_change":1196,"volume":809,"transactions":9,"vwap":1194},"2026-03-30",36.21,35.969,-0.323,-0.89,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":755,"transactions":9,"vwap":1201},"2026-03-27",36.65,36.24,36.292,-0.638,-1.73,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":726,"transactions":9,"vwap":1207},"2026-03-26",37.35,36.93,-0.99,-2.61,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":605,"volume":824,"transactions":9,"vwap":1214},"2026-03-25",37.71,37.93,37.92,0.23,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":339,"volume":976,"transactions":9,"vwap":1221},"2026-03-24",37.68,37.72,37.59,37.69,-0.239,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":845,"transactions":9,"vwap":1226},"2026-03-23",38.02,37.929,0.484,1.29,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":948,"transactions":9,"vwap":1232},"2026-03-20",37.73,37.445,-0.675,-1.77,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":664,"percent_change":376,"volume":845,"transactions":9,"vwap":1237},"2026-03-19",38.12,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":732,"transactions":9,"vwap":1240},"2026-03-18",38.277,-0.51,-1.31,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1118,"percent_change":1248,"volume":755,"transactions":9,"vwap":1247},"2026-03-17",38.82,38.748,38.787,0.52,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1161,"transactions":9,"vwap":1254},"2026-03-16",38.6,38.66,38.55,38.585,0.442,1.16,{"date":1258,"open":1253,"high":1253,"low":1259,"close":1260,"change":1261,"percent_change":479,"volume":755,"transactions":9,"vwap":1260},"2026-03-13",38.13,38.143,-0.217,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":908,"transactions":9,"vwap":1266},"2026-03-12",38.61,38.34,38.36,-0.67,-1.72,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1271,"change":953,"percent_change":51,"volume":1274,"transactions":9,"vwap":1271},"2026-03-11",39.029999,39.07,38.93,4000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":916,"transactions":9,"vwap":1279},"2026-03-10",39.049999,39.21,38.992,-0.029,-0.07,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1136,"percent_change":612,"volume":1287,"transactions":9,"vwap":1286},"2026-03-09",38.029999,39.023998,39.021,3700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":500,"volume":27,"transactions":9,"vwap":1292},"2026-03-06",38.67,38.772,38.493,-0.593,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":319,"percent_change":801,"volume":1299,"transactions":9,"vwap":1298},"2026-03-05",39.3,38.71,39.085999,8300,{"date":1301,"open":1271,"high":1302,"low":1271,"close":1303,"change":1304,"percent_change":1305,"volume":748,"transactions":9,"vwap":1303},"2026-03-04",39.24,39.216,0.56,1.45,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":175,"transactions":9,"vwap":1309},"2026-03-03",38.09,38.656,-0.444,-1.14,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-02",38.95,39.177,38.84,39.099998,0.052,0.13,5900,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1035,"volume":1064,"transactions":9,"vwap":1324},"2026-02-27",38.88,39.048,-0.115,{"date":1327,"open":1328,"high":1328,"low":1273,"close":1329,"change":1330,"percent_change":1331,"volume":948,"transactions":9,"vwap":1329},"2026-02-26",39.45,39.163,-0.467,-1.18,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-25",39.56,39.67,39.63,0.527,1.35,6900,{"date":1341,"open":1323,"high":1342,"low":1323,"close":1343,"change":1344,"percent_change":1181,"volume":1036,"transactions":9,"vwap":1343},"2026-02-24",39.11,39.103,0.446,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":769,"transactions":9,"vwap":1349},"2026-02-23",38.92,38.58,38.657,-0.486,-1.24,{"date":1353,"open":1354,"high":1355,"low":1273,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-20",39.040001,39.202,39.143,0.364,0.94,61300,{"date":1361,"open":1362,"high":1362,"low":1290,"close":1363,"change":1364,"percent_change":579,"volume":1161,"transactions":9,"vwap":1363},"2026-02-19",38.85,38.779,-0.188,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-18",38.8,39.15,38.967,0.358,0.93,13400,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1280,"percent_change":1378,"volume":1161,"transactions":9,"vwap":1377},"2026-02-17",38.32,38.63,38.609,-0.08,{"date":1380,"open":1381,"high":1382,"low":1253,"close":1383,"change":1384,"percent_change":1385,"volume":833,"transactions":9,"vwap":1383},"2026-02-13",38.62,38.895,38.638,0.053,0.14,{"date":1387,"open":1388,"high":1245,"low":1389,"close":1254,"change":1390,"percent_change":1391,"volume":795,"transactions":9,"vwap":1254},"2026-02-12",38.75,38.5,-0.899,-2.28,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1395},"2026-02-11",39.34,39.484,39.27,0.138,0.35,5800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":479,"volume":817,"transactions":9,"vwap":1405},"2026-02-10",39.6,39.604,39.33,39.346,-0.224,{"date":1408,"open":1133,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1409},"2026-02-09",39.57,39.46,0.332,0.85,10700,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":175,"transactions":9,"vwap":1417},"2026-02-06",38.56,39.238,0.822,2.14,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-05",38.48,38.64,38.38,38.416,-0.534,-1.37,6200,{"date":1430,"open":1264,"high":1314,"low":1264,"close":1314,"change":1431,"percent_change":1432,"volume":916,"transactions":9,"vwap":1314},"2026-02-04",-0.746,-1.88,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1268,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",39.78,39.815,39.38,39.696,-0.695,5400,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1167,"volume":802,"transactions":9,"vwap":1445},"2026-02-02",40.029999,40.48,40.391,0.311,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1064,"transactions":9,"vwap":1451},"2026-01-30",40.040001,40.099998,40.080002,-0.621,-1.53,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-29",40.32,40.701,-0.319,-0.78,41500,{"date":1462,"open":145,"high":145,"low":1463,"close":1464,"change":1465,"percent_change":1119,"volume":795,"transactions":9,"vwap":1464},"2026-01-28",40.931,41.02,0.2,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":761,"transactions":9,"vwap":1469},"2026-01-27",40.91,40.82,0.373,0.92,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":393,"volume":776,"transactions":9,"vwap":1475},"2026-01-26",40.506,40.447,0.205,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1304,"volume":726,"transactions":9,"vwap":1480},"2026-01-23",40.321,40.242,0.224,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":139,"volume":1488,"transactions":9,"vwap":1486},"2026-01-22",40.073002,40.091999,40.018002,0.274,2400,{"date":1490,"open":1491,"high":1492,"low":1302,"close":1493,"change":1110,"percent_change":438,"volume":1494,"transactions":9,"vwap":1493},"2026-01-21",39.31,39.9,39.744,19000,{"date":1496,"open":1335,"high":1335,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1064,"transactions":9,"vwap":1497},"2026-01-20",39.23,-0.928,-2.31,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":776,"transactions":9,"vwap":1503},"2026-01-16",40.37,40.158,0.036,0.09,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":241,"volume":1089,"transactions":9,"vwap":1508},"2026-01-15",40.122,0.137,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":769,"transactions":9,"vwap":1514},"2026-01-14",40.02,39.76,39.985,-0.422,-1.04,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":27,"transactions":9,"vwap":1521},"2026-01-13",40.43,40.315,40.407,-0.087,-0.21,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":738,"volume":1112,"transactions":9,"vwap":1528},"2026-01-12",40.381,40.5,40.494,0.085,{"date":1531,"open":1519,"high":1519,"low":1502,"close":1532,"change":1533,"percent_change":1181,"volume":1534,"transactions":9,"vwap":1532},"2026-01-09",40.409,0.459,17400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":329,"volume":1541,"transactions":9,"vwap":1538},"2026-01-08",39.89,39.95,39.84,-0.285,29500,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":175,"transactions":9,"vwap":1546},"2026-01-07",40.286,40.21,40.235,-0.005,-0.01,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1358,"volume":809,"transactions":9,"vwap":1552},"2026-01-06",39.96,40.24,0.374,{"date":1555,"open":1538,"high":1538,"low":1134,"close":1556,"change":947,"percent_change":915,"volume":1557,"transactions":9,"vwap":1556},"2026-01-05",39.866,1400,{"date":1559,"open":1560,"high":1560,"low":1410,"close":1561,"change":1562,"percent_change":1104,"volume":1563,"transactions":9,"vwap":1561},"2026-01-02",40.041,39.583,-0.097,3000,{"date":1565,"open":1566,"high":1567,"low":1335,"close":1568,"change":1569,"percent_change":1570,"volume":976,"transactions":9,"vwap":1568},"2025-12-31",39.864,39.871,39.68,-0.329,-0.82,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1378,"percent_change":268,"volume":948,"transactions":9,"vwap":1575},"2025-12-30",39.99,40.042,40.0089989,{"date":1577,"open":1449,"high":1578,"low":1449,"close":1578,"change":1579,"percent_change":156,"volume":175,"transactions":9,"vwap":1578},"2025-12-29",40.089001,-0.171,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1563,"transactions":9,"vwap":1584},"2025-12-26",40.28,40.36,40.26,-0.017,-0.04,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":776,"transactions":9,"vwap":1590},"2025-12-24",40.17,40.277,-0.537,-1.32,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1089,"transactions":9,"vwap":1595},"2025-12-23",40.814,0.22,0.54,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1597,"volume":748,"transactions":9,"vwap":1601},"2025-12-22",40.585,40.594,0.218,{"date":1604,"open":1583,"high":1605,"low":1583,"close":1605,"change":1606,"percent_change":612,"volume":175,"transactions":9,"vwap":1605},"2025-12-19",40.376,0.546,{"date":1608,"open":1609,"high":1134,"low":1609,"close":1134,"change":1610,"percent_change":1338,"volume":908,"transactions":9,"vwap":1134},"2025-12-18",39.81,0.529,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1036,"transactions":9,"vwap":1614},"2025-12-17",39.93,39.301,-0.779,-1.94,{"date":1618,"open":1619,"high":1451,"low":1620,"close":1451,"change":1621,"percent_change":1622,"volume":809,"transactions":9,"vwap":1451},"2025-12-16",39.881,39.87,0.11,0.28,{"date":1624,"open":1450,"high":1450,"low":1625,"close":1625,"change":1626,"percent_change":479,"volume":755,"transactions":9,"vwap":1625},"2025-12-15",39.97,-0.23,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-12",40.66,40.185,40.2,-0.688,-1.68,3200,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":569,"volume":976,"transactions":9,"vwap":1638},"2025-12-11",40.87,40.888,-0.182,{"date":1641,"open":140,"high":145,"low":140,"close":145,"change":1642,"percent_change":739,"volume":802,"transactions":9,"vwap":145},"2025-12-10",0.189,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1596,"volume":726,"transactions":9,"vwap":1645},"2025-12-09",40.881,0.089,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":366,"volume":1064,"transactions":9,"vwap":1651},"2025-12-08",40.971,40.651,40.792,-0.106,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1056,"volume":1064,"transactions":9,"vwap":1656},"2025-12-05",40.795,40.898,0.176,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1089,"transactions":9,"vwap":1660},"2025-12-04",40.722,-0.064,-0.16,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":776,"transactions":9,"vwap":1666},"2025-12-03",40.65,40.786,0.062,0.15,{"date":1670,"open":1671,"high":1469,"low":1672,"close":1673,"change":1674,"percent_change":1412,"volume":1557,"transactions":9,"vwap":1673},"2025-12-02",40.64,40.55,40.724,0.344,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":665,"volume":916,"transactions":9,"vwap":1679},"2025-12-01",40.29,40.44,40.38,-0.138,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":456,"volume":1089,"transactions":9,"vwap":1683},"2025-11-28",40.518,0.254,{"date":1686,"open":1450,"high":1687,"low":1450,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-26",40.305,40.264,0.343,0.86,2000,{"date":1693,"open":1336,"high":1694,"low":1336,"close":1694,"change":1695,"percent_change":134,"volume":802,"transactions":9,"vwap":1694},"2025-11-25",39.921,0.233,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-24",38.94,39.688,1.041,2.69,2800,{"date":1704,"open":1705,"high":1145,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-21",38.402,38.2,38.647,0.244,0.64,10100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-20",39.585,39.65,38.39,38.403,-0.911,-2.32,3300,{"date":1721,"open":1409,"high":1409,"low":1722,"close":1723,"change":1724,"percent_change":1119,"volume":1563,"transactions":9,"vwap":1723},"2025-11-19",39.289,39.314,0.192,{"date":1726,"open":1278,"high":1394,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":916,"transactions":9,"vwap":1727},"2025-11-18",39.122,-0.423,-1.07,{"date":1731,"open":1613,"high":1613,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":755,"transactions":9,"vwap":1732},"2025-11-17",39.545,-0.304,-0.76,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1070,"percent_change":551,"volume":175,"transactions":9,"vwap":1738},"2025-11-14",40.15,39.849,{"date":1740,"open":1613,"high":1613,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1161,"transactions":9,"vwap":1741},"2025-11-13",39.822,-0.806,-1.98,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1174,"volume":802,"transactions":9,"vwap":1747},"2025-11-12",40.45,40.628,-0.035,{"date":1750,"open":1678,"high":1751,"low":1678,"close":1752,"change":1753,"percent_change":1754,"volume":916,"transactions":9,"vwap":1752},"2025-11-11",40.759,40.663,-0.176,-0.43,{"date":1756,"open":1629,"high":1757,"low":1679,"close":1757,"change":1758,"percent_change":1759,"volume":761,"transactions":9,"vwap":1757},"2025-11-10",40.839,0.908,2.27,{"date":1761,"open":1762,"high":1763,"low":1394,"close":1763,"change":1764,"percent_change":1765,"volume":1691,"transactions":9,"vwap":1763},"2025-11-07",39.402,39.931,-0.113,-0.28,{"date":1767,"open":1527,"high":1527,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":726,"transactions":9,"vwap":1768},"2025-11-06",40.043999,-0.757,-1.86,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":845,"transactions":9,"vwap":1774},"2025-11-05",40.845,40.801,0.263,0.65,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":726,"transactions":9,"vwap":1781},"2025-11-04",40.629,40.63,40.538,-0.81,-1.96,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1398,"volume":1789,"transactions":9,"vwap":1787},"2025-11-03",41.33,41.348,0.143,9800,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":802,"transactions":9,"vwap":1793},"2025-10-31",41.436,41.205,0.207,0.5,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1592,"volume":908,"transactions":9,"vwap":1799},"2025-10-30",41.3,40.998,-0.549,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1657,"percent_change":1056,"volume":981,"transactions":9,"vwap":1805},"2025-10-29",41.59,41.53,41.547,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":139,"volume":1112,"transactions":9,"vwap":1810},"2025-10-28",41.49,41.201,41.371,0.284,{"date":1813,"open":1637,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":1817,"volume":1320,"transactions":9,"vwap":1814},"2025-10-27",41.087002,40.8,0.729,1.81,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1056,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-24",40.168,40.42,40.358,1.08,4200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":1831,"volume":795,"transactions":9,"vwap":1828},"2025-10-23",39.53,39.928,39.49,0.349,0.88,{"date":1833,"open":1512,"high":1512,"low":1334,"close":1834,"change":1835,"percent_change":1836,"volume":175,"transactions":9,"vwap":1834},"2025-10-22",39.579,-0.453,-1.13,{"date":1838,"open":1538,"high":1839,"low":1538,"close":1839,"change":1840,"percent_change":1841,"volume":726,"transactions":9,"vwap":1839},"2025-10-21",40.032001,0.008,0.02,{"date":1843,"open":1573,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":731,"volume":761,"transactions":9,"vwap":1844},"2025-10-20",40.023998,39.98,0.515,{"date":1848,"open":1278,"high":1849,"low":1278,"close":1849,"change":1850,"percent_change":1148,"volume":802,"transactions":9,"vwap":1849},"2025-10-17",39.509,0.318,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":893,"volume":1858,"transactions":9,"vwap":1856},"2025-10-16",39.55,39.72,39.155,39.191,-0.204,28400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1167,"volume":1866,"transactions":9,"vwap":1864},"2025-10-15",39.39,39.52,38.21,39.395,0.305,4146000,{"date":1868,"open":1869,"high":1491,"low":1869,"close":1870,"change":268,"percent_change":1241,"volume":976,"transactions":9,"vwap":1870},"2025-10-14",38.605,39.09,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":72,"volume":902,"transactions":9,"vwap":1874},"2025-10-13",39.18,39.29,39.025002,0.842,{"date":1878,"open":1879,"high":1722,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-10",39.171,38.448,-1.419,-3.56,8900,{"date":1885,"open":1513,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":190,"volume":802,"transactions":9,"vwap":1886},"2025-10-09",39.867,39.71,-0.059,{"date":1890,"open":1568,"high":1891,"low":1568,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-08",39.926,0.386,0.98,5600,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":569,"volume":1901,"transactions":9,"vwap":1899},"2025-10-07",39.753,39.415,39.54,-0.175,8700,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1371,"volume":1719,"transactions":9,"vwap":1906},"2025-10-06",39.35,39.839,39.715,0.367,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1596,"volume":1914,"transactions":9,"vwap":1912},"2025-10-03",39.74,39.25,39.348,0.088,22400,{"date":1916,"open":1917,"high":1827,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-02",39.44,39.26,-0.18,-0.46,14300,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1917,"change":1596,"percent_change":1304,"volume":1926,"transactions":9,"vwap":1917},"2025-10-01",39.22,39.459,21000,{"date":1928,"open":1354,"high":1924,"low":219,"close":1924,"change":1397,"percent_change":1398,"volume":1929,"transactions":9,"vwap":1924},"2025-09-30",14800,{"date":1931,"open":1911,"high":1911,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-29",38.98,39.082001,0.172,0.44,8100,{"date":1938,"open":1939,"high":1145,"low":1939,"close":1145,"change":1940,"percent_change":985,"volume":1941,"transactions":9,"vwap":1145},"2025-09-26",38.735,0.123,37300,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1247,"change":1946,"percent_change":1947,"volume":740,"transactions":9,"vwap":1247},"2025-09-25",38.919,38.511,-0.155,-0.4,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":110,"volume":1954,"transactions":9,"vwap":1952},"2025-09-24",39.080002,38.79,38.942,-0.151,81600,{"date":1956,"open":1911,"high":1874,"low":1286,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-23",39.092999,-0.266,-0.68,15300,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":174,"volume":1967,"transactions":9,"vwap":1965},"2025-09-22",39.060001,39.41,39.359,0.389,27500,{"date":1969,"open":1314,"high":1970,"low":1367,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-19",38.97,0.111,0.29,48000,{"date":1975,"open":1932,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1823,"volume":1980,"transactions":9,"vwap":1978},"2025-09-18",39.02,38.765,38.859,0.414,50300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1953,"percent_change":110,"volume":1987,"transactions":9,"vwap":1986},"2025-09-17",38.459,38.618,38.28,38.445,91800,{"date":1989,"open":1381,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-16",38.629,38.531,38.596,-0.007,-0.02,13300,{"date":1997,"open":1422,"high":1264,"low":1422,"close":1998,"change":241,"percent_change":105,"volume":1999,"transactions":9,"vwap":1998},"2025-09-15",38.603,18100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":738,"volume":2007,"transactions":9,"vwap":2005},"2025-09-12",38.27,38.293,38.14,38.263,0.082,93200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-11",38.136,38.19,38.040001,38.181,0.221,0.58,8200,{"date":2018,"open":1225,"high":2019,"low":1218,"close":2020,"change":2021,"percent_change":166,"volume":2022,"transactions":9,"vwap":2020},"2025-09-10",38.07,37.96,0.045,46900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":268,"volume":2016,"transactions":9,"vwap":2026},"2025-09-09",37.67,37.915,37.66,-0.075,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":980,"percent_change":1823,"volume":2034,"transactions":9,"vwap":2032},"2025-09-08",37.78,37.99,37.651,51700,{"date":2036,"open":1158,"high":1158,"low":2037,"close":2038,"change":517,"percent_change":1662,"volume":2039,"transactions":9,"vwap":2038},"2025-09-05",37.48,37.585,9400,{"date":2041,"open":2042,"high":2043,"low":1206,"close":2043,"change":2044,"percent_change":1823,"volume":2045,"transactions":9,"vwap":2043},"2025-09-04",37.359,37.645,0.401,15800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":456,"volume":2053,"transactions":9,"vwap":2051},"2025-09-03",37.17,37.369,37.07,37.244,0.235,13700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":329,"volume":2060,"transactions":9,"vwap":2057},"2025-09-02",36.71,37.0089989,36.48,-0.263,7400,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":873,"percent_change":64,"volume":2066,"transactions":9,"vwap":2065},"2025-08-29",37.31,37.26,37.272,4400,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":456,"volume":1634,"transactions":9,"vwap":2070},"2025-08-28",37.58,37.762,0.237,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":738,"volume":1287,"transactions":9,"vwap":2075},"2025-08-27",37.38,37.525,0.077,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":115,"volume":2083,"transactions":9,"vwap":2080},"2025-08-26",37.37,37.448,37.29,0.114,4500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1523,"volume":2091,"transactions":9,"vwap":2089},"2025-08-25",37.4,37.42,37.27,37.334,-0.077,10600,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":833,"transactions":9,"vwap":2096},"2025-08-22",37.495,37.375,37.411,0.541,1.47,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":992,"volume":2016,"transactions":9,"vwap":2104},"2025-08-21",36.86,36.949,36.75,36.87,-0.184,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":36,"volume":2112,"transactions":9,"vwap":2109},"2025-08-20",36.72,37.054001,36.671,-0.174,3800,{"date":2114,"open":2115,"high":2115,"low":1172,"close":2116,"change":2117,"percent_change":2118,"volume":1883,"transactions":9,"vwap":2116},"2025-08-19",37.65,37.228,-0.539,-1.43,{"date":2120,"open":2121,"high":2122,"low":2033,"close":2123,"change":2124,"percent_change":999,"volume":761,"transactions":9,"vwap":2123},"2025-08-18",37.77,37.879,37.767,0.014,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":479,"volume":1098,"transactions":9,"vwap":2129},"2025-08-15",37.82,37.701,37.753,-0.216,{"date":2132,"open":2032,"high":1284,"low":2133,"close":2134,"change":2135,"percent_change":1378,"volume":1488,"transactions":9,"vwap":2134},"2025-08-14",37.931,37.969,-0.031,{"date":2137,"open":2138,"high":2138,"low":2139,"close":378,"change":2140,"percent_change":225,"volume":1399,"transactions":9,"vwap":378},"2025-08-13",38.17,37.891,0.064,{"date":2142,"open":2025,"high":2143,"low":2144,"close":2145,"change":852,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-12",37.94,37.657,37.936,1.28,7600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":886,"transactions":9,"vwap":2152},"2025-08-11",37.625,37.632,37.456,-0.119,-0.32,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":527,"volume":1372,"transactions":9,"vwap":2159},"2025-08-08",37.47,37.61,37.575,0.376,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1596,"volume":2168,"transactions":9,"vwap":2166},"2025-08-07",37.271,37.319,37.040001,37.199,0.083,13100,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":1344,"percent_change":1027,"volume":1112,"transactions":9,"vwap":2172},"2025-08-06",36.78,37.116,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1734,"volume":1440,"transactions":9,"vwap":2178},"2025-08-05",36.745,36.81,36.565,36.67,-0.279,{"date":2181,"open":2182,"high":2102,"low":2182,"close":2102,"change":1776,"percent_change":960,"volume":1563,"transactions":9,"vwap":2102},"2025-08-04",36.19,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":100,"volume":981,"transactions":9,"vwap":2187},"2025-08-01",36.5,36.12,36.299,-0.66,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-31",37.231,37.259,36.959,-0.198,-0.53,7800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":999,"percent_change":1621,"volume":2203,"transactions":9,"vwap":2202},"2025-07-30",37.23,37.28,36.82,37.157,13800,{"date":2205,"open":2206,"high":2200,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":1936,"transactions":9,"vwap":2207},"2025-07-29",37.24,37.117,-0.082,-0.22,{"date":2211,"open":2212,"high":2166,"low":2213,"close":2166,"change":2214,"percent_change":115,"volume":2215,"transactions":9,"vwap":2166},"2025-07-28",37.186,37.081001,0.116,3900,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":1055,"volume":175,"transactions":9,"vwap":2219},"2025-07-25",37.00099945,37.083,0.066,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":1668,"percent_change":725,"volume":2226,"transactions":9,"vwap":2225},"2025-07-24",36.9,37.11,37.016998,9300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":1529,"percent_change":1215,"volume":2232,"transactions":9,"vwap":2230},"2025-07-23",36.749,36.867,36.661,5500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":1267,"volume":2239,"transactions":9,"vwap":2236},"2025-07-22",36.694,36.782,36.62,-0.248,11900,{"date":2241,"open":2242,"high":2243,"low":2103,"close":2244,"change":2245,"percent_change":1167,"volume":2246,"transactions":9,"vwap":2244},"2025-07-21",36.77,37.115,37.029999,0.285,11500,{"date":2248,"open":2249,"high":2175,"low":2250,"close":2175,"change":1173,"percent_change":1174,"volume":981,"transactions":9,"vwap":2175},"2025-07-18",36.684,36.68,{"date":2252,"open":2056,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":915,"volume":1789,"transactions":9,"vwap":2255},"2025-07-17",36.889,36.69,36.779,0.259,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":448,"percent_change":448,"volume":824,"transactions":9,"vwap":2262},"2025-07-16",36.36,36.55,36.29,36.52,{"date":2264,"open":2265,"high":2266,"low":2058,"close":2262,"change":1071,"percent_change":403,"volume":2267,"transactions":9,"vwap":2262},"2025-07-15",36.6,36.645,3400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":51,"percent_change":1622,"volume":1274,"transactions":9,"vwap":2271},"2025-07-14",36.449,36.46,36.35,{"date":2274,"open":2272,"high":2275,"low":2276,"close":2259,"change":1662,"percent_change":569,"volume":2277,"transactions":9,"vwap":2259},"2025-07-11",36.43,36.28,6300,{"date":2279,"open":2280,"high":2262,"low":2276,"close":2262,"change":1621,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2262},"2025-07-10",36.49,0.3,12000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":1668,"percent_change":725,"volume":1488,"transactions":9,"vwap":2286},"2025-07-09",36.316,36.41,36.23,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":51,"percent_change":1622,"volume":2293,"transactions":9,"vwap":2291},"2025-07-08",36.22,36.26,36.18,9600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":569,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-07",36.181,36.269,36.09,36.16,-1.2,11700,{"date":2303,"open":2304,"high":2265,"low":2305,"close":2265,"change":2306,"percent_change":1228,"volume":824,"transactions":9,"vwap":2265},"2025-07-03",36.529,36.431,0.466,{"date":2308,"open":2298,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1831,"volume":1064,"transactions":9,"vwap":2311},"2025-07-02",36.149,36.080002,36.134,0.314,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1947,"percent_change":2318,"volume":1883,"transactions":9,"vwap":2317},"2025-07-01",36.060001,35.7,35.82,-1.1,{"date":2320,"open":2292,"high":2290,"low":2321,"close":2290,"change":166,"percent_change":71,"volume":2282,"transactions":9,"vwap":2290},"2025-06-30",35.955,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":907,"percent_change":1043,"volume":824,"transactions":9,"vwap":2325},"2025-06-27",36.089001,36.099998,35.72,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1370,"percent_change":527,"volume":2293,"transactions":9,"vwap":2331},"2025-06-26",35.5,35.8,35.798,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1841,"volume":1710,"transactions":9,"vwap":2336},"2025-06-25",35.63,35.37,35.44,0.007,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":1894,"transactions":9,"vwap":2342},"2025-06-24",35.22,35.499,35.433,0.509,1.46,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":1358,"volume":2351,"transactions":9,"vwap":2348},"2025-06-23",34.71,34.924,34.41,0.324,10000,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":190,"percent_change":1754,"volume":2357,"transactions":9,"vwap":2356},"2025-06-20",34.99,34.47,34.6,106900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1319,"volume":2365,"transactions":9,"vwap":2363},"2025-06-18",34.9,34.94,34.69,34.75,0.044,8400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-06-17",34.87,34.96,34.706,-0.384,-1.09,7100,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1076,"volume":2380,"transactions":9,"vwap":2378},"2025-06-16",35.11,34.98,35.09,0.545,9000,{"date":2382,"open":2383,"high":2368,"low":2384,"close":2385,"change":2386,"percent_change":2300,"volume":1702,"transactions":9,"vwap":2385},"2025-06-13",34.59,34.5,34.545,-0.419,{"date":2388,"open":2389,"high":2389,"low":2369,"close":2390,"change":2391,"percent_change":403,"volume":981,"transactions":9,"vwap":2390},"2025-06-12",35.029999,34.964,0.055,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1097,"volume":2398,"transactions":9,"vwap":2396},"2025-06-11",35.26,34.8,34.909,-0.131,10300,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":403,"percent_change":739,"volume":2403,"transactions":9,"vwap":2402},"2025-06-10",34.85,35.040001,5700,{"date":2405,"open":2406,"high":2369,"low":2362,"close":2407,"change":2408,"percent_change":1385,"volume":2409,"transactions":9,"vwap":2407},"2025-06-09",34.7,34.88,0.05,18700,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":71,"percent_change":929,"volume":1098,"transactions":9,"vwap":2414},"2025-06-06",34.89,34.73,34.83,{"date":2416,"open":2417,"high":2354,"low":2418,"close":2384,"change":366,"percent_change":788,"volume":1299,"transactions":9,"vwap":2384},"2025-06-05",34.699,34.46,{"date":2420,"open":2421,"high":2360,"low":2422,"close":2423,"change":1505,"percent_change":2424,"volume":1413,"transactions":9,"vwap":2423},"2025-06-04",34.725,34.62,34.76,0.26,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":149,"volume":1120,"transactions":9,"vwap":2428},"2025-06-03",34.4,34.67,0.25,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":1385,"percent_change":725,"volume":817,"transactions":9,"vwap":2433},"2025-06-02",34.12,34.42,34.087002,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":725,"volume":2083,"transactions":9,"vwap":2438},"2025-05-30",34.16,34.28,33.77,0.139,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-29",34.13,34.37,34.060001,34.141,0.011,0.03,17100,{"date":2451,"open":2452,"high":2453,"low":2443,"close":2443,"change":1378,"percent_change":1626,"volume":1120,"transactions":9,"vwap":2443},"2025-05-28",34.23,34.245,{"date":2455,"open":2432,"high":2452,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2373,"transactions":9,"vwap":2457},"2025-05-27",34.029999,34.21,0.72,2.15,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":1523,"percent_change":2465,"volume":817,"transactions":9,"vwap":2464},"2025-05-23",33.34,33.57,33.49,-0.62,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2470,"change":1586,"percent_change":681,"volume":1098,"transactions":9,"vwap":2470},"2025-05-22",33.71,33.99,33.7,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":1920,"percent_change":412,"volume":2476,"transactions":9,"vwap":2475},"2025-05-21",34.255,34.329,33.74,4600,{"date":2478,"open":2432,"high":2479,"low":2480,"close":2479,"change":1994,"percent_change":517,"volume":976,"transactions":9,"vwap":2479},"2025-05-20",34.2,34.02,{"date":2482,"open":2483,"high":2438,"low":2484,"close":2485,"change":1841,"percent_change":1071,"volume":2277,"transactions":9,"vwap":2485},"2025-05-19",34.09,34.075001,34.22,{"date":2487,"open":2488,"high":2479,"low":2432,"close":2479,"change":1668,"percent_change":1935,"volume":1883,"transactions":9,"vwap":2479},"2025-05-16",34.18,{"date":2490,"open":2491,"high":2443,"low":2491,"close":2492,"change":2408,"percent_change":1668,"volume":1824,"transactions":9,"vwap":2492},"2025-05-15",33.84,34.049999,{"date":2494,"open":2495,"high":2492,"low":2496,"close":200,"change":1465,"percent_change":134,"volume":2277,"transactions":9,"vwap":200},"2025-05-14",33.93,33.87,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2501,"change":1344,"percent_change":1137,"volume":1710,"transactions":9,"vwap":2501},"2025-05-13",33.85,33.92,33.8,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-05-12",33.07,33.364,33.354,1.184,3.68,12600,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":1548,"percent_change":171,"volume":2515,"transactions":9,"vwap":2514},"2025-05-09",32.27,32.0099983,32.17,8000,{"date":2517,"open":2514,"high":2518,"low":2519,"close":2520,"change":2281,"percent_change":1358,"volume":2521,"transactions":9,"vwap":2520},"2025-05-08",32.44,32.040001,32.18,5300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":166,"percent_change":536,"volume":2527,"transactions":9,"vwap":2525},"2025-05-07",31.768,31.88,31.47,7900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":144,"percent_change":2534,"volume":1789,"transactions":9,"vwap":2533},"2025-05-06",31.755,31.85,31.64,31.76,-0.59,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1734,"volume":817,"transactions":9,"vwap":2540},"2025-05-05",31.937,32.24,31.86,31.95,-0.245,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2379,"percent_change":2548,"volume":1428,"transactions":9,"vwap":2547},"2025-05-02",32.125,32.33,32.11,32.195,1.72,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-05-01",31.69,32.029999,31.65,0.236,0.75,4100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2560,"change":551,"percent_change":1596,"volume":2562,"transactions":9,"vwap":2560},"2025-04-30",30.97,31.414,30.85,26600,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":1708,"percent_change":1167,"volume":795,"transactions":9,"vwap":2567},"2025-04-29",31.07,31.39,31.344,{"date":181,"open":2569,"high":2569,"low":177,"close":2570,"change":1378,"percent_change":366,"volume":2571,"transactions":9,"vwap":2570},31.18,31.1,7000]