[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEGA":3,"homepage-market-summary":29,"stock-historical-VEGA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VEGA","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},"AdvisorShares STAR Global Buy-Write ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2514,0.66,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.74,52.75,52.65,52.8951,-0.1551,-0.29,5771.29,53.65,47.16,5167.909733390438,86,3534,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},42.51,4470,1631445.343081,23.05,"2025-04-28",[184,186,194,205,215,225,236,245,254,263,272,281,291,301,309,318,328,339,350,358,366,373,382,389,396,406,415,425,433,444,454,464,472,482,489,498,506,514,522,532,540,547,553,561,569,577,582,589,599,609,617,627,636,642,652,661,671,680,687,696,705,714,723,733,738,742,748,753,758,762,768,773,780,786,791,797,802,806,811,815,818,824,828,835,840,844,849,853,858,862,867,870,875,878,884,887,891,897,904,911,914,917,920,924,928,933,938,942,946,951,956,961,968,975,981,988,992,997,1002,1005,1008,1014,1019,1024,1032,1037,1044,1050,1055,1062,1067,1072,1078,1085,1091,1096,1104,1108,1114,1120,1126,1130,1138,1144,1150,1156,1162,1167,1172,1177,1182,1188,1194,1200,1206,1209,1212,1218,1221,1225,1230,1237,1242,1245,1249,1255,1258,1261,1265,1272,1278,1284,1288,1294,1298,1301,1305,1311,1314,1317,1320,1325,1331,1335,1338,1344,1346,1349,1353,1356,1359,1363,1367,1371,1375,1380,1386,1388,1390,1394,1400,1404,1407,1412,1417,1420,1423,1425,1428,1430,1433,1435,1438,1441,1446,1450,1452,1454,1458,1464,1469,1475,1479,1482,1489,1494,1497,1499,1501,1504,1507,1511,1513,1517,1519,1521,1523,1526,1529,1532,1536,1539,1543,1547,1550,1554,1558,1560,1562,1565,1570,1572,1574,1578,1580,1583,1585,1589,1592,1595,1599,1603,1607,1610,1612,1614,1616,1619,1622,1626,1629,1632,1635,1640,1644,1649,1653,1658,1662,1664,1668,1671,1675,1680,1685,1690,1694,1697,1700,1703,1706,1710,1714,1719,1725,1730,1735,1740,1743,1748,1754,1758,1762,1765,1769,1772,1774,1778,1783,1788,1792,1796,1800,1805,1808,1812,1814,1817,1821,1824,1826,1830,1833,1838,1844,1849,1854,1861,1865,1869,1873,1877,1882,1886,1891,1895,1900,1904,1908,1910,1914,1918,1923,1929,1936,1941,1946,1950,1956,1961,1965,1968,1972,1976,1982,1988,1993,1996,2001,2007,2012,2014,2019,2024,2028],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":27,"vwap":185},52.6963,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":157,"volume":191,"transactions":192,"vwap":193},"2026-10-07",52.7,52.97,-0.2249,6410.9287,50,52.8269,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",53.165,53.21,53.1101,53.12,0.26,0.49,6024.961428,89,53.1568,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",52.79,52.98,52.86,0.2,0.38,9166.9287,81,52.8796,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",52.835,52.61,52.66,0.2376,0.45,21101.906426,47,52.673,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",52.25,52.47,52.214,52.4224,0.0224,0.04,5309.9287,55,52.342,{"date":237,"open":228,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",52.64,52.4,-0.0938,-0.18,7562.023904,56,52.5658,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":241,"volume":252,"transactions":192,"vwap":253},"2026-09-29",52.54,52.55,52.3572,52.4938,-0.0962,3068.294431,52.4872,{"date":255,"open":228,"high":219,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",52.45,52.59,-0.37,-0.7,2868.2615,51,52.5656,{"date":264,"open":265,"high":266,"low":17,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",52.7599,52.96,0.29,0.55,5617.298,62,52.8751,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":145,"volume":278,"transactions":279,"vwap":280},"2026-09-24",52.5,52.715,52.67,-0.1,4749.298,54,52.6583,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",52.84,52.87,52.77,-0.49,-0.92,17461.298,67,52.8299,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":279,"vwap":300},"2026-09-22",53.235,53.389,53.16,53.26,0.0035,0.01,5222.334982,53.2477,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":51,"vwap":308},"2026-09-21",53.055,53.2565,0.6365,1.21,3248.298,53.1311,{"date":310,"open":248,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",52.62,52.49,-0.07,-0.13,8471.298,99,52.5258,{"date":319,"open":188,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",52.83,52.68,52.69,0.47,0.9,37600.399962,100,52.7044,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",52.52,52.6,52.06,52.22,-0.1353,-0.26,10179.3675,94,52.4406,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",52.355,52.3708,52.345,52.3553,-0.2147,-0.41,3119.400321,48,52.3547,{"date":351,"open":352,"high":188,"low":353,"close":354,"change":22,"percent_change":355,"volume":356,"transactions":326,"vwap":357},"2026-09-14",52.46,52.26,52.57,-0.55,8011.400443,52.5573,{"date":359,"open":360,"high":266,"low":320,"close":209,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",52.89,0.35,0.67,10589.4435,104,52.916,{"date":367,"open":19,"high":19,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":234,"vwap":372},"2026-09-10",52.51,-0.38,-0.72,3496.404774,52.6143,{"date":374,"open":375,"high":375,"low":376,"close":360,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",53.06,52.88,-0.27,-0.51,8083.3675,68,52.9258,{"date":383,"open":384,"high":385,"low":295,"close":295,"change":145,"percent_change":386,"volume":387,"transactions":326,"vwap":388},"2026-09-08",53.18,53.27,-0.36,14003.5166,53.2371,{"date":390,"open":391,"high":392,"low":385,"close":392,"change":393,"percent_change":232,"volume":394,"transactions":279,"vwap":395},"2026-09-04",53.34,53.35,0.02,7347.399923,53.3332,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",53.1999,53.395,53.33,0.3739,0.71,3614.3675,40,53.3632,{"date":407,"open":408,"high":266,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":223,"vwap":414},"2026-09-02",52.93,52.905,52.9561,0.1461,0.28,5019.706873,52.9344,{"date":416,"open":417,"high":266,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",52.95,52.73,52.81,-0.34,-0.64,3555.399962,61,52.8558,{"date":426,"open":295,"high":295,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":213,"vwap":432},"2026-08-31",53.035,53.15,-0.08,-0.15,9375.418623,53.0924,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",53.385,53.56,53.2,53.23,-0.23,-0.43,8899.464772,97,53.2987,{"date":445,"open":446,"high":447,"low":391,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",53.38,53.48,53.46,0.2178,0.41,17634.418247,157,53.4273,{"date":455,"open":456,"high":385,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",53.24,53.205,53.2422,-0.0624,-0.12,6591.3675,43,53.2399,{"date":465,"open":466,"high":467,"low":463,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":462,"vwap":471},"2026-08-25",53.25,53.3046,0.2299,0.43,6944.3675,53.2645,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",53.07,53.1,53.0747,-0.1178,-0.22,3715.31095,71,53.0934,{"date":483,"open":428,"high":484,"low":428,"close":485,"change":486,"percent_change":72,"volume":487,"transactions":404,"vwap":488},"2026-08-21",53.215,53.1925,0.1725,3110.3675,53.186,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",53.19,53.02,-0.2386,-0.45,9124.3675,77,53.1333,{"date":499,"open":446,"high":446,"low":456,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",53.2586,0.1126,0.21,13094.2925,58,53.3105,{"date":507,"open":456,"high":456,"low":199,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",53.146,-0.3235,-0.61,4565.3675,35,53.1589,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":277,"volume":519,"transactions":520,"vwap":521},"2026-08-17",53.61,53.4695,-0.052,2984.32827,53,53.587,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",53.59,53.495,53.5215,-0.0596,-0.11,3083.0415,59,53.5187,{"date":533,"open":436,"high":24,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":192,"vwap":539},"2026-08-13",53.52,53.5811,0.1957,0.37,3719.9325,53.5842,{"date":541,"open":542,"high":542,"low":446,"close":543,"change":544,"percent_change":211,"volume":545,"transactions":462,"vwap":546},"2026-08-12",53.44,53.3854,0.2015,3917.3675,53.4105,{"date":548,"open":385,"high":385,"low":549,"close":549,"change":550,"percent_change":528,"volume":551,"transactions":462,"vwap":552},"2026-08-11",53.1839,-0.0584,1907.3675,53.2624,{"date":554,"open":555,"high":391,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":51,"vwap":560},"2026-08-10",53.31,53.2423,-0.0748,-0.14,4588.1145,53.2904,{"date":562,"open":466,"high":563,"low":466,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":51,"vwap":568},"2026-08-07",53.32,53.3171,0.2871,0.54,2783.092299,53.2785,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":528,"volume":575,"transactions":261,"vwap":576},"2026-08-06",52.99,53.14,53.03,-0.06,6931.3675,53.0216,{"date":578,"open":385,"high":555,"low":579,"close":579,"change":313,"percent_change":314,"volume":580,"transactions":289,"vwap":581},"2026-08-05",53.09,17355.3675,53.2334,{"date":583,"open":584,"high":295,"low":584,"close":295,"change":585,"percent_change":586,"volume":587,"transactions":504,"vwap":588},"2026-08-04",52.9,0.6448,1.23,10168.3675,53.0619,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",52.415,52.5152,52.41,0.4752,0.91,4193.4555,46,52.4383,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":462,"vwap":608},"2026-07-31",51.91,52.0599,51.9099,52.04,0.08,0.15,2387.444599,51.9922,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":404,"vwap":616},"2026-07-30",51.65,51.96,0.75,1.46,5207.3675,51.7684,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",51.4463,51.6,51.21,-0.5774,-1.11,1998.3685,33,51.3694,{"date":628,"open":620,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":462,"vwap":635},"2026-07-28",51.82,51.5999,51.7874,0.0274,0.05,1587.0065,51.7308,{"date":637,"open":638,"high":639,"low":611,"close":639,"change":605,"percent_change":606,"volume":640,"transactions":192,"vwap":641},"2026-07-27",51.67,51.76,6256.3675,51.6714,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",51.75,51.93,51.68,-0.02,-0.04,2429.399761,49,51.8452,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":348,"vwap":660},"2026-07-23",51.57,51.79,51.7,-0.44,-0.84,4214.3675,51.7499,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",51.95,52.32,52.14,-0.09,-0.17,10858.289242,90,52.2109,{"date":672,"open":673,"high":674,"low":612,"close":675,"change":450,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",51.985,52.24,52.23,0.79,7978.3675,74,52.1999,{"date":681,"open":682,"high":683,"low":629,"close":629,"change":684,"percent_change":439,"volume":685,"transactions":243,"vwap":686},"2026-07-20",51.97,52.045,-0.1218,2429.3675,51.9752,{"date":688,"open":663,"high":332,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",51.87,51.9418,-0.2509,-0.48,5376.348281,65,52.0222,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":462,"vwap":704},"2026-07-16",52.13,52.3,52.1927,-0.308,-0.59,1859.2983,52.203,{"date":706,"open":352,"high":707,"low":239,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",52.5499,52.5007,0.0933,0.18,4934.2983,60,52.4368,{"date":715,"open":591,"high":591,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",52.335,52.4074,0.2584,0.5,2593.2983,41,52.3612,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",52.36,52.12,52.149,-0.451,-0.86,3574.685508,63,52.2261,{"date":734,"open":256,"high":331,"low":256,"close":331,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":331},"2026-07-10",0.09,0.17,1700,{"date":739,"open":725,"high":248,"low":740,"close":368,"change":116,"percent_change":135,"volume":741,"transactions":9,"vwap":368},"2026-07-09",52.35,3600,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":528,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-08",51.83,52.2,-0.21,3100,{"date":749,"open":664,"high":750,"low":675,"close":751,"change":258,"percent_change":259,"volume":752,"transactions":9,"vwap":751},"2026-07-07",52.42,52.31,3800,{"date":754,"open":755,"high":756,"low":755,"close":321,"change":361,"percent_change":362,"volume":757,"transactions":9,"vwap":321},"2026-07-06",52.58,52.71,4200,{"date":759,"open":218,"high":218,"low":698,"close":760,"change":393,"percent_change":232,"volume":761,"transactions":9,"vwap":760},"2026-07-02",52.33,2500,{"date":763,"open":764,"high":312,"low":764,"close":751,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":751},"2026-07-01",52.18,-0.24,-0.46,2100,{"date":769,"open":274,"high":354,"low":274,"close":248,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":248},"2026-06-30",0.27,0.52,2000,{"date":774,"open":775,"high":776,"low":744,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-29",51.92,52.28,0.42,0.81,3000,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":429,"percent_change":430,"volume":785,"transactions":9,"vwap":784},"2026-06-26",51.9,52.040001,51.86,7700,{"date":787,"open":689,"high":698,"low":784,"close":788,"change":52,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-25",51.94,0.19,3500,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":648,"percent_change":429,"volume":796,"transactions":9,"vwap":795},"2026-06-24",51.77,52.099998,51.84,4900,{"date":798,"open":783,"high":783,"low":799,"close":799,"change":800,"percent_change":801,"volume":747,"transactions":9,"vwap":799},"2026-06-23",51.88,-0.62,-1.18,{"date":803,"open":804,"high":247,"low":352,"close":274,"change":460,"percent_change":439,"volume":805,"transactions":9,"vwap":274},"2026-06-22",52.53,5200,{"date":807,"open":804,"high":238,"low":330,"close":311,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":311},"2026-06-18",0.48,0.92,5700,{"date":812,"open":321,"high":17,"low":665,"close":665,"change":157,"percent_change":813,"volume":814,"transactions":9,"vwap":665},"2026-06-17",-0.8,6500,{"date":816,"open":418,"high":418,"low":817,"close":817,"change":313,"percent_change":314,"volume":741,"transactions":9,"vwap":817},"2026-06-16",52.56,{"date":819,"open":238,"high":276,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",52.63,0.56,1.08,4000,{"date":825,"open":645,"high":794,"low":775,"close":826,"change":736,"percent_change":72,"volume":827,"transactions":9,"vwap":826},"2026-06-12",52.07,2900,{"date":829,"open":830,"high":782,"low":831,"close":782,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":782},"2026-06-11",51.39,51.23,0.8,1.57,6000,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":800,"percent_change":839,"volume":785,"transactions":9,"vwap":838},"2026-06-10",51.48,51.099998,-1.2,{"date":841,"open":782,"high":782,"low":842,"close":843,"change":648,"percent_change":429,"volume":737,"transactions":9,"vwap":843},"2026-06-09",51.55,51.72,{"date":845,"open":744,"high":846,"low":639,"close":639,"change":847,"percent_change":116,"volume":848,"transactions":9,"vwap":639},"2026-06-08",51.99,0.16,5400,{"date":850,"open":333,"high":760,"low":620,"close":620,"change":851,"percent_change":852,"volume":747,"transactions":9,"vwap":620},"2026-06-05",-1.14,-2.16,{"date":854,"open":855,"high":856,"low":855,"close":17,"change":606,"percent_change":267,"volume":857,"transactions":9,"vwap":17},"2026-06-04",52.34,52.76,8700,{"date":859,"open":860,"high":860,"low":248,"close":257,"change":377,"percent_change":378,"volume":861,"transactions":9,"vwap":257},"2026-06-03",52.72,10700,{"date":863,"open":864,"high":360,"low":419,"close":209,"change":167,"percent_change":865,"volume":866,"transactions":9,"vwap":209},"2026-06-02",52.82,0.23,8500,{"date":868,"open":804,"high":864,"low":804,"close":17,"change":735,"percent_change":736,"volume":869,"transactions":9,"vwap":17},"2026-06-01",9700,{"date":871,"open":418,"high":418,"low":755,"close":19,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":19},"2026-05-29",0.06,0.11,45400,{"date":876,"open":877,"high":331,"low":877,"close":257,"change":210,"percent_change":211,"volume":805,"transactions":9,"vwap":257},"2026-05-28",52.15,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":647,"volume":883,"transactions":9,"vwap":881},"2026-05-27",52.29,52.39,-0.01,1300,{"date":885,"open":256,"high":368,"low":664,"close":239,"change":886,"percent_change":613,"volume":752,"transactions":9,"vwap":239},"2026-05-26",0.39,{"date":888,"open":663,"high":665,"low":663,"close":889,"change":52,"percent_change":789,"volume":890,"transactions":9,"vwap":889},"2026-05-22",52.0099983,37800,{"date":892,"open":646,"high":663,"low":893,"close":601,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":601},"2026-05-21",51.64,0.13,0.25,1900,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":771,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-20",51.59,51.78,51.58,1.01,4400,{"date":905,"open":906,"high":837,"low":907,"close":908,"change":909,"percent_change":910,"volume":827,"transactions":9,"vwap":908},"2026-05-19",51.3,51.19,51.26,-0.31,-0.6,{"date":912,"open":611,"high":611,"low":913,"close":654,"change":882,"percent_change":647,"volume":757,"transactions":9,"vwap":654},"2026-05-18",51.49,{"date":915,"open":837,"high":644,"low":837,"close":901,"change":259,"percent_change":162,"volume":916,"transactions":9,"vwap":901},"2026-05-15",4500,{"date":918,"open":919,"high":740,"low":919,"close":776,"change":873,"percent_change":502,"volume":747,"transactions":9,"vwap":776},"2026-05-14",52.11,{"date":921,"open":682,"high":922,"low":775,"close":922,"change":412,"percent_change":566,"volume":923,"transactions":9,"vwap":922},"2026-05-13",52.17,7500,{"date":925,"open":639,"high":926,"low":611,"close":926,"change":927,"percent_change":369,"volume":752,"transactions":9,"vwap":926},"2026-05-12",51.89,-0.2,{"date":929,"open":726,"high":930,"low":931,"close":931,"change":232,"percent_change":605,"volume":932,"transactions":9,"vwap":931},"2026-05-11",52.16,52.09,1200,{"date":934,"open":935,"high":931,"low":935,"close":936,"change":267,"percent_change":821,"volume":937,"transactions":9,"vwap":936},"2026-05-08",52.02,52.049999,4300,{"date":939,"open":788,"high":931,"low":644,"close":639,"change":377,"percent_change":940,"volume":941,"transactions":9,"vwap":639},"2026-05-07",-0.52,4700,{"date":943,"open":645,"high":944,"low":926,"close":944,"change":945,"percent_change":586,"volume":896,"transactions":9,"vwap":944},"2026-05-06",52.029999,0.63,{"date":947,"open":831,"high":948,"low":831,"close":949,"change":950,"percent_change":402,"volume":827,"transactions":9,"vwap":949},"2026-05-05",51.43,51.4,0.36,{"date":952,"open":953,"high":908,"low":954,"close":955,"change":439,"percent_change":494,"volume":741,"transactions":9,"vwap":955},"2026-05-04",51.13,50.9,51.040001,{"date":957,"open":830,"high":958,"low":959,"close":959,"change":960,"percent_change":323,"volume":790,"transactions":9,"vwap":959},"2026-05-01",51.41,51.27,0.24,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":450,"percent_change":778,"volume":967,"transactions":9,"vwap":966},"2026-04-30",50.97,51.22,50.93,51.029999,5000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":667,"percent_change":974,"volume":967,"transactions":9,"vwap":973},"2026-04-29",50.71,50.74,50.57,50.62,-0.33,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":439,"percent_change":494,"volume":980,"transactions":9,"vwap":979},"2026-04-28",50.6,50.81,50.79,3300,{"date":982,"open":983,"high":984,"low":985,"close":983,"change":429,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-04-27",51.02,51.09,50.96,-0.16,2800,{"date":989,"open":965,"high":838,"low":990,"close":838,"change":361,"percent_change":140,"volume":991,"transactions":9,"vwap":838},"2026-04-24",50.87,5800,{"date":993,"open":965,"high":994,"low":973,"close":995,"change":746,"percent_change":346,"volume":996,"transactions":9,"vwap":995},"2026-04-23",50.98,50.75,5500,{"date":998,"open":999,"high":999,"low":1000,"close":985,"change":895,"percent_change":201,"volume":1001,"transactions":9,"vwap":985},"2026-04-22",51.0099983,50.88,1600,{"date":1003,"open":1000,"high":1004,"low":970,"close":970,"change":346,"percent_change":813,"volume":810,"transactions":9,"vwap":970},"2026-04-21",50.92,{"date":1006,"open":955,"high":1007,"low":985,"close":1007,"change":882,"percent_change":647,"volume":980,"transactions":9,"vwap":1007},"2026-04-20",51.12,{"date":1009,"open":1010,"high":831,"low":1011,"close":953,"change":1012,"percent_change":595,"volume":1013,"transactions":9,"vwap":953},"2026-04-17",51.2,51.060001,0.46,4100,{"date":1015,"open":971,"high":1016,"low":1017,"close":1018,"change":52,"percent_change":210,"volume":796,"transactions":9,"vwap":1018},"2026-04-16",51.15,50.45,50.67,{"date":1020,"open":1021,"high":972,"low":1022,"close":972,"change":894,"percent_change":200,"volume":1023,"transactions":9,"vwap":972},"2026-04-15",50.53,50.48,2700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":814,"transactions":9,"vwap":1029},"2026-04-14",50.41,50.47,50.35,50.44,0.34,0.68,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":361,"percent_change":1036,"volume":980,"transactions":9,"vwap":1035},"2026-04-13",49.73,50.099998,0.7,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":172,"percent_change":574,"volume":1043,"transactions":9,"vwap":1042},"2026-04-10",49.91,49.94,49.71,49.75,2200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":735,"percent_change":710,"volume":827,"transactions":9,"vwap":1049},"2026-04-09",49.45,49.88,49.44,49.78,{"date":1051,"open":1034,"high":1042,"low":1052,"close":1053,"change":175,"percent_change":1054,"volume":866,"transactions":9,"vwap":1053},"2026-04-08",49.54,49.69,2.05,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":872,"volume":1061,"transactions":9,"vwap":1058},"2026-04-07",48.46,48.69,48.28,0.03,3400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":167,"percent_change":895,"volume":1013,"transactions":9,"vwap":1066},"2026-04-06",48.21,48.74,48.66,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":633,"percent_change":52,"volume":741,"transactions":9,"vwap":1070},"2026-04-02",48.44,48.54,48.39,{"date":1073,"open":1074,"high":1065,"low":1075,"close":1075,"change":1076,"percent_change":1012,"volume":1077,"transactions":9,"vwap":1075},"2026-04-01",48.59,48.49,0.22,6100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1054,"volume":1084,"transactions":9,"vwap":1081},"2026-03-31",47.81,48.27,47.69,0.97,30100,{"date":1086,"open":1087,"high":1088,"low":25,"close":1089,"change":648,"percent_change":429,"volume":1090,"transactions":9,"vwap":1089},"2026-03-30",47.46,47.55,47.3,6400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":346,"percent_change":729,"volume":848,"transactions":9,"vwap":1095},"2026-03-27",47.56,47.61,47.34,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-26",48.099998,48.3,47.75,-0.71,-1.47,7600,{"date":1105,"open":1074,"high":1074,"low":1057,"close":1057,"change":1106,"percent_change":1107,"volume":796,"transactions":9,"vwap":1057},"2026-03-25",0.3,0.62,{"date":1109,"open":1110,"high":1099,"low":1111,"close":1112,"change":241,"percent_change":258,"volume":1113,"transactions":9,"vwap":1112},"2026-03-24",48.12,48.09,48.16,6200,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":201,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-23",48.67,48.34,1.02,6700,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":737,"transactions":9,"vwap":1123},"2026-03-20",48.14,47.85,-0.76,-1.56,{"date":1127,"open":1069,"high":1128,"low":1129,"close":1128,"change":528,"percent_change":439,"volume":1013,"transactions":9,"vwap":1128},"2026-03-19",48.61,48.32,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-18",49.02,49.060001,48.72,-0.53,-1.08,1800,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":267,"volume":987,"transactions":9,"vwap":1142},"2026-03-17",49.42,49.21,49.25,0.14,{"date":1145,"open":1146,"high":1146,"low":1132,"close":1147,"change":1012,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-16",49.16,49.11,0.95,2600,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":420,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-13",48.95,48.65,-0.69,13400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":702,"percent_change":1161,"volume":790,"transactions":9,"vwap":1160},"2026-03-12",49.14,49.19,48.99,-1.19,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":429,"percent_change":986,"volume":1077,"transactions":9,"vwap":1166},"2026-03-11",49.72,49.39,49.58,{"date":1168,"open":1039,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1171,"volume":761,"transactions":9,"vwap":1170},"2026-03-10",49.99,49.66,0,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1170,"change":1106,"percent_change":1176,"volume":752,"transactions":9,"vwap":1170},"2026-03-09",49.080002,49.7,0.61,{"date":1178,"open":1147,"high":1179,"low":1147,"close":1180,"change":369,"percent_change":1124,"volume":1181,"transactions":9,"vwap":1180},"2026-03-06",49.49,49.36,900,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":258,"percent_change":95,"volume":1187,"transactions":9,"vwap":1186},"2026-03-05",49.64,49.82,49.74,8400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1106,"percent_change":1193,"volume":1149,"transactions":9,"vwap":1192},"2026-03-04",50.12,50.19,50.11,0.6,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":510,"percent_change":1199,"volume":896,"transactions":9,"vwap":1198},"2026-03-03",49.63,49.92,49.81,-1.21,{"date":1201,"open":1202,"high":1022,"low":1202,"close":1203,"change":430,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-02",50.24,50.42,-0.3,2300,{"date":1207,"open":1208,"high":973,"low":1208,"close":972,"change":145,"percent_change":258,"volume":737,"transactions":9,"vwap":972},"2026-02-27",50.5,{"date":1210,"open":1021,"high":1211,"low":1029,"close":1211,"change":647,"percent_change":648,"volume":772,"transactions":9,"vwap":1211},"2026-02-26",50.76,{"date":1213,"open":1211,"high":1214,"low":1215,"close":1216,"change":267,"percent_change":1217,"volume":772,"transactions":9,"vwap":1216},"2026-02-25",50.83,50.69,50.78,0.57,{"date":1219,"open":1203,"high":1220,"low":1203,"close":1220,"change":606,"percent_change":1106,"volume":176,"transactions":9,"vwap":1220},"2026-02-24",50.49,{"date":1222,"open":1223,"high":1022,"low":1223,"close":1224,"change":439,"percent_change":494,"volume":916,"transactions":9,"vwap":1224},"2026-02-23",50.3,50.34,{"date":1226,"open":972,"high":1227,"low":1228,"close":972,"change":267,"percent_change":1229,"volume":785,"transactions":9,"vwap":972},"2026-02-20",50.65,50.38,0.58,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":605,"percent_change":847,"volume":1236,"transactions":9,"vwap":1235},"2026-02-19",50.23,50.31,50.13,50.28,3200,{"date":1238,"open":1239,"high":1240,"low":1191,"close":1241,"change":1171,"percent_change":1171,"volume":1061,"transactions":9,"vwap":1241},"2026-02-18",50.51,50.56,50.2,{"date":1243,"open":1244,"high":1028,"low":1244,"close":1241,"change":393,"percent_change":232,"volume":1013,"transactions":9,"vwap":1241},"2026-02-17",49.9,{"date":1246,"open":1191,"high":1247,"low":1248,"close":1248,"change":605,"percent_change":847,"volume":932,"transactions":9,"vwap":1248},"2026-02-13",50.36,50.18,{"date":1250,"open":972,"high":1251,"low":1252,"close":1035,"change":1253,"percent_change":1254,"volume":810,"transactions":9,"vwap":1035},"2026-02-12",50.66,50.049999,-0.54,-1.07,{"date":1256,"open":1239,"high":1257,"low":1220,"close":1257,"change":605,"percent_change":847,"volume":737,"transactions":9,"vwap":1257},"2026-02-11",50.64,{"date":1259,"open":1018,"high":1215,"low":1240,"close":1240,"change":172,"percent_change":574,"volume":1260,"transactions":9,"vwap":1240},"2026-02-10",1400,{"date":1262,"open":1263,"high":973,"low":1220,"close":1264,"change":770,"percent_change":566,"volume":1043,"transactions":9,"vwap":1264},"2026-02-09",50.54,50.59,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":941,"transactions":9,"vwap":1268},"2026-02-06",50.09,50.32,50.02,0.82,1.66,{"date":1273,"open":1274,"high":1034,"low":1275,"close":1276,"change":378,"percent_change":1277,"volume":810,"transactions":9,"vwap":1276},"2026-02-05",49.56,49.48,49.5,-1.02,{"date":1279,"open":1039,"high":1280,"low":1281,"close":1282,"change":241,"percent_change":386,"volume":1283,"transactions":9,"vwap":1282},"2026-02-04",50.040001,49.79,50.0099983,6600,{"date":1285,"open":1286,"high":1286,"low":1047,"close":1191,"change":429,"percent_change":986,"volume":1287,"transactions":9,"vwap":1191},"2026-02-03",50.25,4800,{"date":1289,"open":1290,"high":1291,"low":1191,"close":1292,"change":1293,"percent_change":1143,"volume":1103,"transactions":9,"vwap":1292},"2026-02-02",50.26,50.37,50.27,0.07,{"date":1295,"open":1233,"high":1233,"low":1282,"close":1241,"change":1296,"percent_change":1297,"volume":741,"transactions":9,"vwap":1241},"2026-01-30",-0.4,-0.79,{"date":1299,"open":1035,"high":977,"low":1300,"close":977,"change":605,"percent_change":847,"volume":814,"transactions":9,"vwap":977},"2026-01-29",50.060001,{"date":1302,"open":1303,"high":1264,"low":1029,"close":1304,"change":882,"percent_change":647,"volume":827,"transactions":9,"vwap":1304},"2026-01-28",50.58,50.52,{"date":1306,"open":1203,"high":1307,"low":1203,"close":1021,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1021},"2026-01-27",50.73,0.44,0.88,5300,{"date":1312,"open":1290,"high":1263,"low":1313,"close":1267,"change":605,"percent_change":847,"volume":796,"transactions":9,"vwap":1267},"2026-01-26",49.86,{"date":1315,"open":1282,"high":1269,"low":1316,"close":1282,"change":605,"percent_change":847,"volume":805,"transactions":9,"vwap":1282},"2026-01-23",49.95,{"date":1318,"open":1281,"high":1269,"low":1281,"close":1319,"change":894,"percent_change":200,"volume":1236,"transactions":9,"vwap":1319},"2026-01-22",49.93,{"date":1321,"open":1276,"high":1322,"low":1276,"close":1322,"change":1323,"percent_change":1324,"volume":916,"transactions":9,"vwap":1322},"2026-01-21",49.8,0.51,1.03,{"date":1326,"open":1046,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":162,"volume":903,"transactions":9,"vwap":1329},"2026-01-20",49.68,49.26,49.29,-0.67,{"date":1332,"open":192,"high":1333,"low":1334,"close":1334,"change":172,"percent_change":574,"volume":805,"transactions":9,"vwap":1334},"2026-01-16",50.029999,49.96,{"date":1336,"open":1234,"high":1337,"low":1169,"close":1169,"change":1293,"percent_change":1143,"volume":987,"transactions":9,"vwap":1169},"2026-01-15",50.17,{"date":1339,"open":1313,"high":1197,"low":1340,"close":1197,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1197},"2026-01-14",49.77,-0.25,-0.5,3900,{"date":1345,"open":1333,"high":1337,"low":1040,"close":1337,"change":66,"percent_change":277,"volume":1001,"transactions":9,"vwap":1337},"2026-01-13",{"date":1347,"open":1300,"high":1348,"low":1244,"close":1348,"change":736,"percent_change":1030,"volume":761,"transactions":9,"vwap":1348},"2026-01-12",50.22,{"date":1350,"open":1351,"high":1252,"low":1351,"close":1252,"change":847,"percent_change":1352,"volume":767,"transactions":9,"vwap":1252},"2026-01-09",49.84,0.32,{"date":1354,"open":1196,"high":1355,"low":1274,"close":1355,"change":430,"percent_change":1204,"volume":1343,"transactions":9,"vwap":1355},"2026-01-08",49.89,{"date":1357,"open":1039,"high":1348,"low":1358,"close":1280,"change":736,"percent_change":1030,"volume":1287,"transactions":9,"vwap":1280},"2026-01-07",49.85,{"date":1360,"open":1361,"high":1361,"low":1274,"close":1362,"change":1293,"percent_change":1143,"volume":752,"transactions":9,"vwap":1362},"2026-01-06",50.080002,49.87,{"date":1364,"open":1164,"high":1185,"low":1365,"close":1322,"change":566,"percent_change":1366,"volume":1205,"transactions":9,"vwap":1322},"2026-01-05",49.55,1.1,{"date":1368,"open":1369,"high":1052,"low":1146,"close":1328,"change":847,"percent_change":72,"volume":1370,"transactions":9,"vwap":1328},"2026-01-02",49.32,5900,{"date":1372,"open":1369,"high":1373,"low":1374,"close":1374,"change":111,"percent_change":1297,"volume":883,"transactions":9,"vwap":1374},"2025-12-31",49.4,49.099998,{"date":1376,"open":1377,"high":1378,"low":1369,"close":1179,"change":469,"percent_change":1309,"volume":1379,"transactions":9,"vwap":1179},"2025-12-30",49.34,49.59,8900,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1133,"change":1384,"percent_change":1385,"volume":1370,"transactions":9,"vwap":1133},"2025-12-29",49.6,48.98,-0.63,-1.27,{"date":1387,"open":1046,"high":1034,"low":1046,"close":1053,"change":606,"percent_change":1106,"volume":779,"transactions":9,"vwap":1053},"2025-12-26",{"date":1389,"open":1378,"high":1378,"low":1052,"close":1052,"change":605,"percent_change":847,"volume":1043,"transactions":9,"vwap":1052},"2025-12-24",{"date":1391,"open":1362,"high":1039,"low":1066,"close":1392,"change":1143,"percent_change":412,"volume":1393,"transactions":9,"vwap":1392},"2025-12-23",49.46,8200,{"date":1395,"open":1396,"high":1397,"low":1374,"close":1369,"change":1398,"percent_change":1399,"volume":741,"transactions":9,"vwap":1369},"2025-12-22",49.3,49.35,-0.56,-1.12,{"date":1401,"open":1281,"high":1047,"low":1402,"close":1047,"change":201,"percent_change":1403,"volume":1001,"transactions":9,"vwap":1047},"2025-12-19",49.67,0.99,{"date":1405,"open":1406,"high":1402,"low":1165,"close":1165,"change":241,"percent_change":386,"volume":772,"transactions":9,"vwap":1165},"2025-12-18",49.65,{"date":1408,"open":1406,"high":1402,"low":1409,"close":1410,"change":789,"percent_change":211,"volume":1411,"transactions":9,"vwap":1410},"2025-12-17",49.47,49.57,8000,{"date":1413,"open":1373,"high":1414,"low":1415,"close":1416,"change":1296,"percent_change":813,"volume":834,"transactions":9,"vwap":1416},"2025-12-16",49.43,48.93,49.38,{"date":1418,"open":1047,"high":1047,"low":1419,"close":1049,"change":277,"percent_change":927,"volume":785,"transactions":9,"vwap":1049},"2025-12-15",49.52,{"date":1421,"open":1322,"high":1047,"low":1165,"close":1047,"change":258,"percent_change":95,"volume":1422,"transactions":9,"vwap":1047},"2025-12-12",5600,{"date":1424,"open":1175,"high":1286,"low":1175,"close":1286,"change":52,"percent_change":210,"volume":779,"transactions":9,"vwap":1286},"2025-12-11",{"date":1426,"open":1410,"high":1427,"low":1410,"close":1427,"change":323,"percent_change":1148,"volume":757,"transactions":9,"vwap":1427},"2025-12-10",50.15,{"date":1429,"open":1276,"high":1164,"low":1179,"close":1327,"change":172,"percent_change":574,"volume":767,"transactions":9,"vwap":1327},"2025-12-09",{"date":1431,"open":1382,"high":1049,"low":1274,"close":1041,"change":558,"percent_change":1432,"volume":1260,"transactions":9,"vwap":1041},"2025-12-08",-0.28,{"date":1434,"open":1406,"high":1358,"low":1406,"close":1358,"change":393,"percent_change":232,"volume":1149,"transactions":9,"vwap":1358},"2025-12-05",{"date":1436,"open":1196,"high":1355,"low":1196,"close":1437,"change":648,"percent_change":429,"volume":1205,"transactions":9,"vwap":1437},"2025-12-04",49.83,{"date":1439,"open":1365,"high":1362,"low":1179,"close":1362,"change":72,"percent_change":362,"volume":1440,"transactions":9,"vwap":1362},"2025-12-03",13700,{"date":1442,"open":1378,"high":1443,"low":1444,"close":1052,"change":736,"percent_change":1030,"volume":1445,"transactions":9,"vwap":1052},"2025-12-02",49.61,49.41,4600,{"date":1447,"open":1275,"high":1448,"low":1329,"close":1449,"change":430,"percent_change":1204,"volume":779,"transactions":9,"vwap":1449},"2025-12-01",49.53,49.37,{"date":1451,"open":1180,"high":1166,"low":1180,"close":1419,"change":167,"percent_change":960,"volume":1137,"transactions":9,"vwap":1419},"2025-11-28",{"date":1453,"open":1397,"high":1179,"low":136,"close":1373,"change":412,"percent_change":1217,"volume":741,"transactions":9,"vwap":1373},"2025-11-26",{"date":1455,"open":1147,"high":1146,"low":1456,"close":1457,"change":267,"percent_change":135,"volume":1205,"transactions":9,"vwap":1457},"2025-11-25",48.94,49.12,{"date":1459,"open":1153,"high":1460,"low":1153,"close":1461,"change":450,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-11-24",48.87,48.83,0.85,2400,{"date":1465,"open":1122,"high":1466,"low":1122,"close":1467,"change":537,"percent_change":1468,"volume":1023,"transactions":9,"vwap":1467},"2025-11-21",48.47,48.42,0.77,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":440,"percent_change":1474,"volume":737,"transactions":9,"vwap":1473},"2025-11-20",48.92,49.07,48.049999,-0.89,{"date":1476,"open":1477,"high":1074,"low":1477,"close":1478,"change":1060,"percent_change":872,"volume":1283,"transactions":9,"vwap":1478},"2025-11-19",48.35,48.48,{"date":1480,"open":1075,"high":1128,"low":1481,"close":1481,"change":439,"percent_change":37,"volume":1001,"transactions":9,"vwap":1481},"2025-11-18",48.45,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1101,"volume":1488,"transactions":9,"vwap":1486},"2025-11-17",49.049999,48.58,48.68,-0.35,10100,{"date":1490,"open":1491,"high":1328,"low":1491,"close":1492,"change":66,"percent_change":277,"volume":1493,"transactions":9,"vwap":1492},"2025-11-14",48.91,49.029999,1500,{"date":1495,"open":1449,"high":1392,"low":1174,"close":1174,"change":1384,"percent_change":1385,"volume":1496,"transactions":9,"vwap":1174},"2025-11-13",3700,{"date":1498,"open":1042,"high":1042,"low":1443,"close":1041,"change":873,"percent_change":1076,"volume":896,"transactions":9,"vwap":1041},"2025-11-12",{"date":1500,"open":1365,"high":1164,"low":1409,"close":1382,"change":960,"percent_change":201,"volume":941,"transactions":9,"vwap":1382},"2025-11-11",{"date":1502,"open":1503,"high":1180,"low":1503,"close":1180,"change":221,"percent_change":809,"volume":1181,"transactions":9,"vwap":1180},"2025-11-10",49.31,{"date":1505,"open":1506,"high":1491,"low":1506,"close":1491,"change":460,"percent_change":765,"volume":1260,"transactions":9,"vwap":1491},"2025-11-07",48.73,{"date":1508,"open":1147,"high":1509,"low":1510,"close":1492,"change":986,"percent_change":974,"volume":796,"transactions":9,"vwap":1492},"2025-11-06",49.17,48.76,{"date":1512,"open":1141,"high":1373,"low":1174,"close":1159,"change":232,"percent_change":605,"volume":1411,"transactions":9,"vwap":1159},"2025-11-05",{"date":1514,"open":1174,"high":1397,"low":1174,"close":1515,"change":1432,"percent_change":1516,"volume":1283,"transactions":9,"vwap":1515},"2025-11-04",49.15,-0.57,{"date":1518,"open":1444,"high":1382,"low":1444,"close":1414,"change":232,"percent_change":605,"volume":1061,"transactions":9,"vwap":1414},"2025-11-03",{"date":1520,"open":1365,"high":1365,"low":1180,"close":1165,"change":882,"percent_change":647,"volume":896,"transactions":9,"vwap":1165},"2025-10-31",{"date":1522,"open":1409,"high":1170,"low":1373,"close":1373,"change":478,"percent_change":657,"volume":883,"transactions":9,"vwap":1373},"2025-10-30",{"date":1524,"open":1313,"high":1244,"low":1525,"close":1525,"change":277,"percent_change":927,"volume":1001,"transactions":9,"vwap":1525},"2025-10-29",49.62,{"date":1527,"open":1528,"high":1244,"low":1528,"close":1164,"change":1293,"percent_change":1143,"volume":1205,"transactions":9,"vwap":1164},"2025-10-28",49.51,{"date":1530,"open":1402,"high":1281,"low":1274,"close":1406,"change":1352,"percent_change":1531,"volume":1287,"transactions":9,"vwap":1406},"2025-10-27",0.65,{"date":1533,"open":1419,"high":1274,"low":1534,"close":1534,"change":502,"percent_change":469,"volume":1535,"transactions":9,"vwap":1534},"2025-10-24",49.33,1100,{"date":1537,"open":650,"high":1457,"low":650,"close":1457,"change":847,"percent_change":72,"volume":1538,"transactions":9,"vwap":1457},"2025-10-23",700,{"date":1540,"open":1457,"high":1457,"low":1541,"close":1542,"change":765,"percent_change":286,"volume":737,"transactions":9,"vwap":1542},"2025-10-22",48.84,48.96,{"date":1544,"open":1545,"high":1377,"low":1509,"close":1546,"change":172,"percent_change":574,"volume":741,"transactions":9,"vwap":1546},"2025-10-21",49.22,49.2,{"date":1548,"open":1142,"high":1503,"low":1174,"close":1549,"change":1030,"percent_change":1036,"volume":1023,"transactions":9,"vwap":1549},"2025-10-20",49.23,{"date":1551,"open":1552,"high":1491,"low":1486,"close":1553,"change":633,"percent_change":52,"volume":1023,"transactions":9,"vwap":1553},"2025-10-17",48.71,48.89,{"date":1555,"open":1556,"high":1515,"low":1557,"close":1541,"change":1171,"percent_change":1171,"volume":937,"transactions":9,"vwap":1541},"2025-10-16",49.0099983,48.79,{"date":1559,"open":1374,"high":1374,"low":1552,"close":1541,"change":847,"percent_change":72,"volume":741,"transactions":9,"vwap":1541},"2025-10-15",{"date":1561,"open":1069,"high":1541,"low":1069,"close":1486,"change":1171,"percent_change":1171,"volume":1535,"transactions":9,"vwap":1486},"2025-10-14",{"date":1563,"open":1564,"high":1486,"low":1564,"close":1486,"change":201,"percent_change":1118,"volume":987,"transactions":9,"vwap":1486},"2025-10-13",48.53,{"date":1566,"open":1174,"high":1158,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1061,"transactions":9,"vwap":1567},"2025-10-10",48.19,-0.77,-1.57,{"date":1571,"open":1174,"high":1174,"low":1415,"close":1542,"change":430,"percent_change":909,"volume":987,"transactions":9,"vwap":1542},"2025-10-09",{"date":1573,"open":650,"high":1546,"low":650,"close":1147,"change":710,"percent_change":537,"volume":1001,"transactions":9,"vwap":1147},"2025-10-08",{"date":1575,"open":1553,"high":1456,"low":1576,"close":1415,"change":558,"percent_change":22,"volume":1577,"transactions":9,"vwap":1415},"2025-10-07",48.82,800,{"date":1579,"open":1147,"high":1509,"low":1132,"close":1472,"change":873,"percent_change":1076,"volume":916,"transactions":9,"vwap":1472},"2025-10-06",{"date":1581,"open":1582,"high":1146,"low":1491,"close":1542,"change":232,"percent_change":605,"volume":772,"transactions":9,"vwap":1542},"2025-10-03",49.040001,{"date":1584,"open":1491,"high":1383,"low":1461,"close":1471,"change":605,"percent_change":847,"volume":1061,"transactions":9,"vwap":1471},"2025-10-02",{"date":1586,"open":1587,"high":1588,"low":1587,"close":1541,"change":710,"percent_change":537,"volume":1393,"transactions":9,"vwap":1541},"2025-10-01",48.57,48.9,{"date":1590,"open":1074,"high":1066,"low":1591,"close":1066,"change":735,"percent_change":789,"volume":827,"transactions":9,"vwap":1066},"2025-09-30",48.43,{"date":1593,"open":1478,"high":1594,"low":1478,"close":1587,"change":789,"percent_change":886,"volume":896,"transactions":9,"vwap":1587},"2025-09-29",48.63,{"date":1596,"open":1099,"high":1597,"low":1099,"close":1598,"change":710,"percent_change":537,"volume":752,"transactions":9,"vwap":1598},"2025-09-26",48.5,48.38,{"date":1600,"open":1059,"high":1601,"low":1602,"close":1602,"change":765,"percent_change":1342,"volume":737,"transactions":9,"vwap":1602},"2025-09-25",48.36,48.2,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1069,"change":460,"percent_change":1341,"volume":834,"transactions":9,"vwap":1069},"2025-09-24",48.62,48.31,{"date":1608,"open":1064,"high":1541,"low":1064,"close":1609,"change":172,"percent_change":574,"volume":767,"transactions":9,"vwap":1609},"2025-09-23",48.56,{"date":1611,"open":1587,"high":1153,"low":1075,"close":1074,"change":633,"percent_change":52,"volume":767,"transactions":9,"vwap":1074},"2025-09-22",{"date":1613,"open":1598,"high":1070,"low":1117,"close":1070,"change":960,"percent_change":719,"volume":987,"transactions":9,"vwap":1070},"2025-09-19",{"date":1615,"open":1473,"high":1481,"low":1473,"close":1099,"change":882,"percent_change":647,"volume":772,"transactions":9,"vwap":1099},"2025-09-18",{"date":1617,"open":1602,"high":1075,"low":1112,"close":1606,"change":52,"percent_change":502,"volume":1618,"transactions":9,"vwap":1606},"2025-09-17",16800,{"date":1620,"open":1567,"high":1621,"low":1567,"close":1064,"change":429,"percent_change":667,"volume":883,"transactions":9,"vwap":1064},"2025-09-16",48.37,{"date":1623,"open":1467,"high":1467,"low":1624,"close":1624,"change":605,"percent_change":736,"volume":1625,"transactions":9,"vwap":1624},"2025-09-15",48.29,500,{"date":1627,"open":1628,"high":1606,"low":1064,"close":1064,"change":277,"percent_change":746,"volume":176,"transactions":9,"vwap":1064},"2025-09-12",48.24,{"date":1630,"open":1631,"high":1621,"low":1631,"close":1606,"change":200,"percent_change":566,"volume":741,"transactions":9,"vwap":1606},"2025-09-11",48.25,{"date":1633,"open":1112,"high":1112,"low":1634,"close":1473,"change":606,"percent_change":116,"volume":996,"transactions":9,"vwap":1473},"2025-09-10",47.94,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":232,"percent_change":605,"volume":761,"transactions":9,"vwap":1638},"2025-09-09",47.87,47.9,47.84,{"date":1641,"open":1637,"high":1642,"low":1643,"close":1643,"change":210,"percent_change":777,"volume":1493,"transactions":9,"vwap":1643},"2025-09-08",47.93,47.86,{"date":1645,"open":1646,"high":1082,"low":1647,"close":1648,"change":1171,"percent_change":1171,"volume":980,"transactions":9,"vwap":1648},"2025-09-05",47.68,47.64,47.66,{"date":1650,"open":1651,"high":1648,"low":1651,"close":1648,"change":267,"percent_change":1176,"volume":1652,"transactions":9,"vwap":1648},"2025-09-04",47.42,9300,{"date":1654,"open":1655,"high":1656,"low":1089,"close":1657,"change":736,"percent_change":950,"volume":785,"transactions":9,"vwap":1657},"2025-09-03",47.38,47.4,47.37,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":478,"percent_change":766,"volume":1310,"transactions":9,"vwap":1661},"2025-09-02",46.91,47.2,{"date":1663,"open":1655,"high":1651,"low":1655,"close":1651,"change":439,"percent_change":692,"volume":1493,"transactions":9,"vwap":1651},"2025-08-29",{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1060,"percent_change":872,"volume":747,"transactions":9,"vwap":1667},"2025-08-28",47.54,47.65,{"date":1669,"open":1656,"high":1646,"low":1656,"close":1670,"change":710,"percent_change":211,"volume":883,"transactions":9,"vwap":1670},"2025-08-27",47.62,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":873,"percent_change":865,"volume":1149,"transactions":9,"vwap":1674},"2025-08-26",47.29,47.44,{"date":1676,"open":1651,"high":1677,"low":1678,"close":1678,"change":430,"percent_change":1679,"volume":883,"transactions":9,"vwap":1678},"2025-08-25",47.47,47.33,-0.32,{"date":1681,"open":1087,"high":1088,"low":1087,"close":1682,"change":1683,"percent_change":1684,"volume":1625,"transactions":9,"vwap":1682},"2025-08-22",47.48,0.53,1.13,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":927,"percent_change":157,"volume":772,"transactions":9,"vwap":1689},"2025-08-21",47.02,47.09,46.95,{"date":1691,"open":1660,"high":1692,"low":1660,"close":1693,"change":1060,"percent_change":872,"volume":1236,"transactions":9,"vwap":1693},"2025-08-20",47.17,47.15,{"date":1695,"open":1656,"high":1129,"low":1696,"close":1696,"change":667,"percent_change":386,"volume":741,"transactions":9,"vwap":1696},"2025-08-19",47.12,{"date":1698,"open":1089,"high":1089,"low":1699,"close":1673,"change":1060,"percent_change":872,"volume":772,"transactions":9,"vwap":1673},"2025-08-18",47.25,{"date":1701,"open":1699,"high":1089,"low":1699,"close":1702,"change":429,"percent_change":667,"volume":1463,"transactions":9,"vwap":1702},"2025-08-15",47.26,{"date":1704,"open":1705,"high":1095,"low":1702,"close":1095,"change":313,"percent_change":430,"volume":1260,"transactions":9,"vwap":1095},"2025-08-14",47.31,{"date":1707,"open":1656,"high":1708,"low":1657,"close":1708,"change":789,"percent_change":1709,"volume":1137,"transactions":9,"vwap":1708},"2025-08-13",47.41,0.4,{"date":1711,"open":1687,"high":1712,"low":1687,"close":1712,"change":886,"percent_change":1713,"volume":1493,"transactions":9,"vwap":1712},"2025-08-12",47.22,0.83,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":528,"percent_change":439,"volume":1493,"transactions":9,"vwap":1718},"2025-08-11",46.97,46.98,46.83,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":710,"percent_change":211,"volume":737,"transactions":9,"vwap":1724},"2025-08-08",46.93,47.0099983,46.9,46.94,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":298,"percent_change":393,"volume":1043,"transactions":9,"vwap":1729},"2025-08-07",46.86,46.66,46.76,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":210,"percent_change":469,"volume":980,"transactions":9,"vwap":1734},"2025-08-06",46.57,46.78,46.75,{"date":1736,"open":1732,"high":1737,"low":1738,"close":1739,"change":528,"percent_change":765,"volume":1205,"transactions":9,"vwap":1739},"2025-08-05",46.64,46.5,46.55,{"date":1741,"open":1742,"high":1728,"low":1742,"close":1728,"change":1308,"percent_change":1148,"volume":737,"transactions":9,"vwap":1728},"2025-08-04",46.56,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1745,"change":258,"percent_change":1297,"volume":1445,"transactions":9,"vwap":1745},"2025-08-01",46.22,46.32,46.16,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":648,"percent_change":666,"volume":741,"transactions":9,"vwap":1753},"2025-07-31",46.77,46.8,46.58,46.59,{"date":1755,"open":1756,"high":1756,"low":1739,"close":1757,"change":277,"percent_change":746,"volume":1149,"transactions":9,"vwap":1757},"2025-07-30",46.79,46.63,{"date":1759,"open":1718,"high":1718,"low":1760,"close":1760,"change":647,"percent_change":648,"volume":1761,"transactions":9,"vwap":1760},"2025-07-29",46.73,12300,{"date":1763,"open":1729,"high":1764,"low":1734,"close":1734,"change":460,"percent_change":335,"volume":1493,"transactions":9,"vwap":1734},"2025-07-28",46.82,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":735,"percent_change":789,"volume":1463,"transactions":9,"vwap":1768},"2025-07-25",46.74,46.87,{"date":1770,"open":1771,"high":1727,"low":1733,"close":1733,"change":172,"percent_change":574,"volume":1061,"transactions":9,"vwap":1733},"2025-07-24",46.81,{"date":1773,"open":1753,"high":1771,"low":1753,"close":1771,"change":770,"percent_change":1229,"volume":1260,"transactions":9,"vwap":1771},"2025-07-23",{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":735,"percent_change":789,"volume":779,"transactions":9,"vwap":1777},"2025-07-22",46.38,46.54,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":167,"percent_change":200,"volume":1119,"transactions":9,"vwap":1782},"2025-07-21",46.41,46.67,46.45,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":882,"percent_change":647,"volume":996,"transactions":9,"vwap":1787},"2025-07-18",46.37,46.28,46.33,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1143,"percent_change":1106,"volume":1061,"transactions":9,"vwap":1791},"2025-07-17",46.080002,46.34,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":873,"percent_change":960,"volume":827,"transactions":9,"vwap":1795},"2025-07-16",45.99,46.2,{"date":1797,"open":1798,"high":1795,"low":1799,"close":1799,"change":460,"percent_change":335,"volume":1463,"transactions":9,"vwap":1799},"2025-07-15",46.19,46.09,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":633,"percent_change":873,"volume":761,"transactions":9,"vwap":1804},"2025-07-14",46.17,46.23,46.21,{"date":1806,"open":1745,"high":1803,"low":1807,"close":1747,"change":430,"percent_change":1679,"volume":1023,"transactions":9,"vwap":1747},"2025-07-11",46.15,{"date":1809,"open":1810,"high":1791,"low":1811,"close":1810,"change":1060,"percent_change":872,"volume":896,"transactions":9,"vwap":1810},"2025-07-10",46.31,46.29,{"date":1813,"open":1798,"high":1786,"low":1747,"close":1786,"change":502,"percent_change":1012,"volume":996,"transactions":9,"vwap":1786},"2025-07-09",{"date":1815,"open":1799,"high":1799,"low":597,"close":1816,"change":393,"percent_change":232,"volume":941,"transactions":9,"vwap":1816},"2025-07-08",46.07,{"date":1818,"open":1819,"high":1820,"low":1794,"close":1820,"change":765,"percent_change":940,"volume":1181,"transactions":9,"vwap":1820},"2025-07-07",46.0099983,46.049999,{"date":1822,"open":1786,"high":1791,"low":1823,"close":1811,"change":894,"percent_change":412,"volume":883,"transactions":9,"vwap":1811},"2025-07-03",46.26,{"date":1825,"open":597,"high":1747,"low":597,"close":1747,"change":52,"percent_change":1076,"volume":1061,"transactions":9,"vwap":1747},"2025-07-02",{"date":1827,"open":1828,"high":1828,"low":597,"close":1829,"change":66,"percent_change":528,"volume":757,"transactions":9,"vwap":1829},"2025-07-01",46.11,46.060001,{"date":1831,"open":1832,"high":1828,"low":1832,"close":1828,"change":210,"percent_change":1308,"volume":1137,"transactions":9,"vwap":1828},"2025-06-30",45.94,{"date":1834,"open":1835,"high":597,"low":1836,"close":1837,"change":1293,"percent_change":606,"volume":747,"transactions":9,"vwap":1837},"2025-06-27",45.89,45.83,45.91,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":267,"percent_change":1843,"volume":987,"transactions":9,"vwap":1841},"2025-06-26",45.76,45.84,45.74,0.64,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":66,"percent_change":528,"volume":1260,"transactions":9,"vwap":1848},"2025-06-25",45.56,45.49,45.55,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":135,"percent_change":1853,"volume":1001,"transactions":9,"vwap":1852},"2025-06-24",45.3,45.6,1.31,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1030,"percent_change":1860,"volume":772,"transactions":9,"vwap":1859},"2025-06-23",44.88,45.099998,44.84,45.0099983,0.76,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1864,"change":1204,"percent_change":1330,"volume":916,"transactions":9,"vwap":1864},"2025-06-20",44.95,44.67,{"date":1866,"open":1857,"high":1857,"low":1867,"close":1868,"change":1171,"percent_change":1171,"volume":767,"transactions":9,"vwap":1868},"2025-06-18",44.89,44.97,{"date":1870,"open":1871,"high":1872,"low":1868,"close":1868,"change":439,"percent_change":378,"volume":1535,"transactions":9,"vwap":1868},"2025-06-17",45.040001,45.21,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":770,"percent_change":1193,"volume":932,"transactions":9,"vwap":1876},"2025-06-16",45.36,45.2,{"date":1878,"open":1859,"high":1879,"low":1880,"close":1880,"change":157,"percent_change":1881,"volume":1535,"transactions":9,"vwap":1880},"2025-06-13",45.09,44.93,-0.93,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":847,"percent_change":361,"volume":1061,"transactions":9,"vwap":1885},"2025-06-12",45.23,45.35,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":172,"percent_change":313,"volume":827,"transactions":9,"vwap":1890},"2025-06-11",45.22,45.41,45.19,{"date":1892,"open":1893,"high":1888,"low":1893,"close":1888,"change":606,"percent_change":72,"volume":1894,"transactions":9,"vwap":1888},"2025-06-10",45.12,600,{"date":1896,"open":1897,"high":1872,"low":1898,"close":1899,"change":633,"percent_change":873,"volume":1137,"transactions":9,"vwap":1899},"2025-06-09",45.029999,45,45.07,{"date":1901,"open":1902,"high":1902,"low":1859,"close":1903,"change":200,"percent_change":1229,"volume":1181,"transactions":9,"vwap":1903},"2025-06-06",45.080002,45.02,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":746,"percent_change":37,"volume":737,"transactions":9,"vwap":1907},"2025-06-05",45.060001,44.76,{"date":1909,"open":1863,"high":1899,"low":1863,"close":1868,"change":894,"percent_change":267,"volume":779,"transactions":9,"vwap":1868},"2025-06-04",{"date":1911,"open":1912,"high":1913,"low":1912,"close":1858,"change":167,"percent_change":770,"volume":761,"transactions":9,"vwap":1858},"2025-06-03",44.74,44.94,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":736,"percent_change":211,"volume":827,"transactions":9,"vwap":1917},"2025-06-02",44.46,44.72,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":210,"percent_change":221,"volume":1043,"transactions":9,"vwap":1921},"2025-05-30",44.18,44.55,44.17,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1076,"percent_change":719,"volume":1535,"transactions":9,"vwap":1928},"2025-05-29",44.27,44.44,44.23,44.35,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":37,"percent_change":1935,"volume":741,"transactions":9,"vwap":1934},"2025-05-28",44.31,44.56,44.099998,44.13,-1.05,{"date":1937,"open":1938,"high":1939,"low":1926,"close":1940,"change":566,"percent_change":586,"volume":1149,"transactions":9,"vwap":1940},"2025-05-27",44.52,44.64,44.6,{"date":1942,"open":1943,"high":1927,"low":1944,"close":1945,"change":974,"percent_change":95,"volume":1260,"transactions":9,"vwap":1945},"2025-05-23",44.040001,43.95,44.060001,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":210,"percent_change":221,"volume":896,"transactions":9,"vwap":1949},"2025-05-22",43.89,44.39,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":657,"percent_change":1955,"volume":1001,"transactions":9,"vwap":1954},"2025-05-21",44.65,44.14,44.19,-0.99,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":429,"percent_change":241,"volume":1960,"transactions":9,"vwap":1959},"2025-05-20",44.5,44.63,11400,{"date":1962,"open":1921,"high":1963,"low":1921,"close":1964,"change":605,"percent_change":710,"volume":737,"transactions":9,"vwap":1964},"2025-05-19",44.73,44.71,{"date":1966,"open":1967,"high":1959,"low":1967,"close":1959,"change":267,"percent_change":1531,"volume":896,"transactions":9,"vwap":1959},"2025-05-16",44.45,{"date":1969,"open":1953,"high":1970,"low":1953,"close":1970,"change":894,"percent_change":267,"volume":1971,"transactions":9,"vwap":1970},"2025-05-15",44.34,6300,{"date":1973,"open":1974,"high":1970,"low":1934,"close":1975,"change":882,"percent_change":647,"volume":1149,"transactions":9,"vwap":1975},"2025-05-14",44.24,44.21,{"date":1977,"open":1978,"high":1925,"low":1979,"close":1980,"change":777,"percent_change":1981,"volume":937,"transactions":9,"vwap":1980},"2025-05-13",43.98,43.85,44.22,0.96,{"date":1983,"open":1944,"high":1984,"low":1985,"close":1986,"change":221,"percent_change":1987,"volume":1023,"transactions":9,"vwap":1986},"2025-05-12",44.029999,43.59,43.8,1.04,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1171,"percent_change":1171,"volume":737,"transactions":9,"vwap":1992},"2025-05-09",43.15,43.57,43.35,{"date":1994,"open":1995,"high":1991,"low":1995,"close":1992,"change":167,"percent_change":412,"volume":883,"transactions":9,"vwap":1992},"2025-05-08",43.3,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":528,"percent_change":1341,"volume":896,"transactions":9,"vwap":2000},"2025-05-07",43.38,43.09,43.23,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":66,"percent_change":460,"volume":1538,"transactions":9,"vwap":2006},"2025-05-06",43.33,43.4,43.31,43.34,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":882,"percent_change":647,"volume":741,"transactions":9,"vwap":2011},"2025-05-05",43.45,43.53,43.39,{"date":2013,"open":2010,"high":2010,"low":2004,"close":2004,"change":789,"percent_change":1308,"volume":1043,"transactions":9,"vwap":2004},"2025-05-02",{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":895,"percent_change":1229,"volume":1061,"transactions":9,"vwap":2018},"2025-05-01",43.07,43.36,43.21,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":574,"percent_change":558,"volume":1001,"transactions":9,"vwap":2022},"2025-04-30",42.79,42.96,42.54,{"date":2025,"open":2016,"high":2026,"low":2027,"close":2027,"change":847,"percent_change":537,"volume":883,"transactions":9,"vwap":2027},"2025-04-29",43.080002,43.02,{"date":182,"open":2029,"high":2030,"low":178,"close":2030,"change":412,"percent_change":14,"volume":1535,"transactions":9,"vwap":2030},42.58,42.86]