[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACSV":3,"homepage-market-summary":23,"stock-historical-ACSV":165},{"ticker":4,"date":5,"profile":6,"quote":11},"ACSV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"American Century Small Cap Value Insights ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},46.45,46.6966,-0.2466,-0.53,158,0,51.2293,38.18,2396.449843153527,63.4,241,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},2396,577544.4122,16.76,"2025-10-16",[174,177,185,193,203,210,217,227,234,242,252,262,273,282,292,299,307,314,324,334,343,350,358,368,374,383,391,399,408,417,424,432,440,448,453,461,469,479,490,498,505,512,520,527,535,541,551,559,568,574,583,592,600,607,615,625,632,639,647,653,658,664,668,675,680,686,693,700,707,713,719,725,731,736,741,746,753,757,765,771,776,783,791,796,804,813,820,826,833,839,845,850,857,862,866,872,877,881,887,892,899,902,909,915,922,929,936,943,947,954,958,963,970,975,980,986,992,998,1003,1007,1013,1018,1022,1027,1031,1036,1042,1047,1054,1060,1067,1073,1079,1084,1088,1095,1102,1109,1115,1123,1129,1137,1143,1152,1159,1163,1169,1176,1185,1192,1197,1202,1206,1212,1219,1225,1231,1236,1241,1245,1250,1254,1259,1264,1269,1275,1279,1285,1290,1294,1299,1306,1311,1317,1323,1327,1332,1338,1345,1349,1354,1358,1364,1368,1372,1376,1380,1385,1389,1394,1399,1404,1408,1412,1418,1422,1427,1432,1436,1440,1446,1451,1456,1461,1464,1470,1474,1479,1484,1489,1493,1496,1501,1506,1510,1515,1521,1528,1534,1540,1544,1550,1557,1561,1565,1572,1577,1582,1587,1591,1596,1601,1609,1615,1619,1622,1628,1634,1641,1647,1652],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},17,46.5164,{"date":178,"open":179,"high":179,"low":13,"close":13,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-30",46.88,-0.2218,-0.47,10630.7886,28,46.8069,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-29",46.9184,-0.2582,-0.55,18.7674,22,47.0239,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-28",47.11,47.1766,47.089,-0.3694,-0.78,518.7675,25,47.1068,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":191,"vwap":209},"2026-09-25",47.546,0.2062,0.44,20.7675,47.3585,{"date":211,"open":195,"high":212,"low":195,"close":212,"change":213,"percent_change":31,"volume":214,"transactions":215,"vwap":216},"2026-09-24",47.3398,0.0887,223.7675,20,47.1139,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-23",47.49,47.58,47.2511,-0.4854,-1.02,9962.7675,26,47.3414,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":46,"volume":232,"transactions":201,"vwap":233},"2026-09-22",47.78,47.7365,0.019,294.7675,47.7953,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":183,"vwap":241},"2026-09-21",47.79,47.7175,-0.0909,-0.19,337.7675,47.7937,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",47.75,47.8084,47.6893,-0.3269,-0.68,598.8547,24,47.7345,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",48.26,48.39,48.1353,0.061,0.13,2661.8547,37,48.3162,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",48.57,48.58,47.88,48.0743,-0.3961,-0.82,16014,71,48.0891,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",48.5899,48.4704,-0.1758,-0.36,1313.602,30,48.5513,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",48.695,48.91,48.6462,-0.2485,-0.51,2269.1857,32,48.7295,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":175,"vwap":298},"2026-09-11",48.8947,0.3349,0.69,16.6315,48.7251,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":250,"vwap":306},"2026-09-10",48.46,48.5598,-0.201,-0.41,13066.0985,48.4671,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":45,"vwap":313},"2026-09-09",48.7608,-0.5403,-1.1,69.0985,48.8845,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",49.53,49.59,49.3011,-0.6087,-1.22,7840.1672,34,49.5209,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",49.93,49.9085,49.9098,0.2439,0.49,1260.1672,18,49.9247,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":45,"vwap":342},"2026-09-03",49.67,49.68,49.6659,0.1057,0.21,578.9942,49.6732,{"date":344,"open":337,"high":337,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":332,"vwap":349},"2026-09-02",49.5602,0.6472,1.32,13841.9942,49.6797,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",48.913,-0.6623,-1.34,17.9942,15,49.1769,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",49.55,49.5753,49.5205,-0.3332,-0.67,936.9942,27,49.5421,{"date":369,"open":370,"high":370,"low":327,"close":327,"change":371,"percent_change":181,"volume":372,"transactions":45,"vwap":373},"2026-08-28",50,-0.2351,122.9942,50.0143,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":65,"volume":380,"transactions":381,"vwap":382},"2026-08-27",50.12,50.1436,50.1005,0.0256,897.9942,19,50.1199,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":385},"2026-08-26",50.13,50.118,-0.0289,-0.06,12052,14,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",50.1469,0.0284,0.06,13,12,50.0685,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",50.15,50.1185,-0.2917,-0.58,167,11,50.1612,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":396,"vwap":416},"2026-08-21",50.35,50.4102,50.33,0.3214,0.64,424,50.3452,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":189,"volume":422,"transactions":397,"vwap":423},"2026-08-20",50.21,50.0888,-0.2757,114,50.2051,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":396,"vwap":431},"2026-08-19",50.42,50.3645,-0.1508,-0.3,10270,50.4203,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":175,"vwap":439},"2026-08-18",50.81,50.5153,-0.491,-0.96,317,50.7157,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":175,"vwap":447},"2026-08-17",51.09,51.0063,-0.223,-0.44,216,51.0722,{"date":449,"open":18,"high":18,"low":18,"close":18,"change":450,"percent_change":451,"volume":280,"transactions":396,"vwap":452},"2026-08-14",0.1988,0.39,51.2341,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":396,"vwap":460},"2026-08-13",51.1,51.0305,0.2555,0.5,240,51.007,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":45,"vwap":468},"2026-08-12",50.54,50.775,0.175,0.35,12062,50.6364,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":45,"vwap":478},"2026-08-11",50.62,50.67,50.49,50.6,0.3549,0.71,983.5,50.5402,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",50.47,50.4701,50.245,50.2451,-0.3301,-0.65,1211,16,50.3034,{"date":491,"open":492,"high":471,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":396,"vwap":497},"2026-08-07",50.58,50.5752,0.4169,0.83,440,50.6018,{"date":499,"open":471,"high":471,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":488,"vwap":504},"2026-08-06",50.1583,-0.5317,-1.05,549,50.3431,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":269,"volume":510,"transactions":396,"vwap":511},"2026-08-05",50.95,50.69,-0.4205,11673,50.7021,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":390,"vwap":519},"2026-08-04",51.035,51.1105,0.6971,1.38,619,51.0558,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":396,"vwap":526},"2026-08-03",50.4134,0.7558,1.52,186,50.3165,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":356,"vwap":534},"2026-07-31",49.17,49.6576,-0.0868,-0.17,1622.02,49.5645,{"date":536,"open":316,"high":537,"low":316,"close":537,"change":538,"percent_change":466,"volume":539,"transactions":390,"vwap":540},"2026-07-30",49.7444,0.1745,1669,49.614,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":356,"vwap":550},"2026-07-29",49.75,49.86,49.56,49.5699,-0.4838,-0.97,9492,49.5688,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":396,"vwap":558},"2026-07-28",49.89,50.0537,0.3573,0.72,1509,49.9533,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":175,"vwap":567},"2026-07-27",49.66,49.6964,49.58,0.0364,0.07,360,49.6219,{"date":569,"open":370,"high":370,"low":561,"close":561,"change":570,"percent_change":571,"volume":572,"transactions":215,"vwap":573},"2026-07-24",0.2839,0.57,980.051,49.8331,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":396,"vwap":582},"2026-07-23",49.48,49.36,49.3761,-0.5435,-1.09,1121,49.3756,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":390,"vwap":591},"2026-07-22",50.23,49.91,49.9196,-0.2477,-0.49,8238,49.917,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":397,"vwap":599},"2026-07-21",49.94,50.1673,0.4523,0.91,120,49.9391,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":248,"volume":605,"transactions":406,"vwap":606},"2026-07-20",49.81,49.715,-0.3402,120.051,49.9504,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":332,"vwap":614},"2026-07-17",50.31,50.0552,-0.3481,-0.69,286.004,50.1948,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":381,"vwap":624},"2026-07-16",50.43,50.48,50.3615,50.4033,0.6746,1.36,514,50.3994,{"date":626,"open":336,"high":627,"low":336,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":396,"vwap":631},"2026-07-15",49.7287,0.2502,0.51,10907,49.6998,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":150,"volume":637,"transactions":390,"vwap":638},"2026-07-14",49.425,49.4785,0.088,1960,49.4298,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-13",49.3905,-0.0435,-0.09,7,6,49.5593,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-10",49.434,0.101,0.2,100,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":652,"transactions":9,"vwap":655},"2026-07-09",49.333,0.708,1.46,{"date":659,"open":264,"high":660,"low":264,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-08",48.625,-0.606,-1.23,10700,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":199,"volume":652,"transactions":9,"vwap":666},"2026-07-07",49.231,-0.389,{"date":669,"open":670,"high":670,"low":563,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",50.29,49.62,0.402,0.82,1100,{"date":676,"open":316,"high":316,"low":677,"close":677,"change":678,"percent_change":679,"volume":674,"transactions":9,"vwap":677},"2026-07-02",49.218,-0.516,-1.04,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":239,"volume":685,"transactions":9,"vwap":683},"2026-07-01",50.22,49.734,-0.095,6000,{"date":687,"open":688,"high":586,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-30",49.79,49.829,0.221,0.45,1600,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-29",49.19,49.608,-0.11,-0.22,3400,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-26",49.34,49.718,0.374,0.76,2100,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":73,"volume":712,"transactions":9,"vwap":710},"2026-06-25",49.26,49.344,0.532,2900,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":59,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-24",49.0099983,48.812,0.85,600,{"date":720,"open":301,"high":301,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-23",48.402,-0.065,-0.13,5200,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":99,"volume":730,"transactions":9,"vwap":728},"2026-06-22",48.52,48.467,0.055,1300,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":717,"percent_change":735,"volume":652,"transactions":9,"vwap":734},"2026-06-18",48.31,48.412,1.79,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":652,"transactions":9,"vwap":738},"2026-06-17",47.562,-0.607,-1.26,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":652,"transactions":9,"vwap":743},"2026-06-16",48.169,-0.079,-0.16,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-15",49.88,48.248,-0.179,-0.37,7000,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":571,"percent_change":756,"volume":652,"transactions":9,"vwap":755},"2026-06-12",48.427,1.19,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-11",47.13,47.857,47.080002,0.925,1.97,10000,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":189,"volume":770,"transactions":9,"vwap":768},"2026-06-10",46.98,46.932,-0.259,4300,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":571,"volume":652,"transactions":9,"vwap":774},"2026-06-09",47.66,47.191,0.266,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-08",47.16,46.925,0.28,0.6,400,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-05",46.92,46.63,46.645,-0.868,-1.83,19200,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":17,"transactions":9,"vwap":793},"2026-06-04",47.513,0.769,1.65,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-03",46.83,46.71,46.744,-0.529,-1.12,5800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",47.305,47.34,47.2,47.273,0.378,0.81,3000,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-01",46.64,46.895,0.247,0.53,200,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":167,"transactions":9,"vwap":823},"2026-05-29",46.91,46.648,-0.287,-0.61,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":395,"volume":832,"transactions":9,"vwap":830},"2026-05-28",46.9,46.94,46.935,0.027,4900,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":652,"transactions":9,"vwap":836},"2026-05-27",46.95,46.908,-0.235,-0.5,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":652,"transactions":9,"vwap":842},"2026-05-26",47.0099983,47.143,0.561,1.2,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":652,"transactions":9,"vwap":847},"2026-05-22",46.582,0.368,0.8,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-21",45.09,46.214,0.107,0.23,5300,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":17,"transactions":9,"vwap":859},"2026-05-20",46.107,0.865,1.91,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":589,"percent_change":865,"volume":17,"transactions":9,"vwap":864},"2026-05-19",45.242,-1.07,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":597,"volume":871,"transactions":9,"vwap":869},"2026-05-18",45.53,45.732,0.411,700,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":652,"transactions":9,"vwap":874},"2026-05-15",45.321,-0.739,-1.6,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":138,"volume":652,"transactions":9,"vwap":879},"2026-05-14",46.060001,0.279,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":612,"volume":886,"transactions":9,"vwap":884},"2026-05-13",45.625,45.781,-0.318,8100,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":652,"transactions":9,"vwap":889},"2026-05-12",46.098999,-0.251,-0.54,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-11",47.69,46.35,-0.368,-0.79,3300,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":340,"percent_change":691,"volume":652,"transactions":9,"vwap":901},"2026-05-08",46.718,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-07",46.73,46.508,-0.29,-0.62,4400,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":819,"transactions":9,"vwap":912},"2026-05-06",46.85,46.798,0.307,0.66,{"date":916,"open":895,"high":917,"low":895,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-05",46.58,46.491,0.586,1.28,300,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":819,"transactions":9,"vwap":926},"2026-05-04",46.39,45.9,45.905,-0.477,-1.03,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":921,"transactions":9,"vwap":933},"2026-05-01",46.42,46.28,46.382,-0.085,-0.18,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-30",46.4,46.467,0.657,1.43,6400,{"date":944,"open":841,"high":841,"low":945,"close":945,"change":946,"percent_change":897,"volume":819,"transactions":9,"vwap":945},"2026-04-29",45.81,-0.366,{"date":948,"open":828,"high":828,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-28",46.07,46.176,-0.225,-0.48,500,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":330,"volume":652,"transactions":9,"vwap":956},"2026-04-27",46.401,0.227,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":565,"volume":652,"transactions":9,"vwap":961},"2026-04-24",46.17,46.174,0.033,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-23",46.040001,46.141,0.004,0.01,3800,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":652,"transactions":9,"vwap":972},"2026-04-22",46.137,0.072,0.16,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":652,"transactions":9,"vwap":977},"2026-04-21",46.064999,-0.24,-0.52,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":819,"transactions":9,"vwap":983},"2026-04-20",46.24,46.305,0.394,0.86,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":819,"transactions":9,"vwap":989},"2026-04-17",46.26,45.911,0.802,1.78,{"date":993,"open":994,"high":994,"low":852,"close":995,"change":996,"percent_change":997,"volume":942,"transactions":9,"vwap":995},"2026-04-16",45.13,45.109,0.173,0.38,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":652,"transactions":9,"vwap":1000},"2026-04-15",44.936,-0.004,-0.01,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":729,"percent_change":1006,"volume":652,"transactions":9,"vwap":1005},"2026-04-14",44.94,0.12,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":652,"transactions":9,"vwap":1010},"2026-04-13",44.795,44.885,0.571,1.29,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":907,"volume":953,"transactions":9,"vwap":1016},"2026-04-10",45.49,44.314,-0.275,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":717,"volume":652,"transactions":9,"vwap":1020},"2026-04-09",44.589,0.377,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":652,"transactions":9,"vwap":1024},"2026-04-08",44.212,1.06,2.46,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":935,"volume":652,"transactions":9,"vwap":1029},"2026-04-07",43.152,-0.076,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":652,"transactions":9,"vwap":1033},"2026-04-06",43.228,0.251,0.58,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":819,"transactions":9,"vwap":1039},"2026-04-02",42.95,42.977,0.112,0.26,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":565,"volume":652,"transactions":9,"vwap":1045},"2026-04-01",43.12,42.865,0.029,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":921,"transactions":9,"vwap":1050},"2026-03-31",42.835,42.836,42.64,0.651,1.54,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":819,"transactions":9,"vwap":1057},"2026-03-30",42.72,42.185,-0.142,-0.34,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-27",42.77,42.327,-0.431,-1.01,5600,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":88,"volume":1072,"transactions":9,"vwap":1070},"2026-03-26",42.7,42.758,-0.087,4600,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":629,"volume":782,"transactions":9,"vwap":1077},"2026-03-25",42.85,42.8,42.845,0.218,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":652,"transactions":9,"vwap":1081},"2026-03-24",42.627,0.48,1.14,{"date":1085,"open":1062,"high":1062,"low":1086,"close":1086,"change":1087,"percent_change":763,"volume":953,"transactions":9,"vwap":1086},"2026-03-23",42.147,0.814,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":838,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-20",41.34,41.26,41.333,-1.2,2600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":99,"volume":969,"transactions":9,"vwap":1100},"2026-03-19",41.75,41.85,41.59,41.833,0.048,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":685,"transactions":9,"vwap":1106},"2026-03-18",41.97,42.12,41.785,-0.625,-1.47,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":59,"percent_change":1114,"volume":921,"transactions":9,"vwap":1113},"2026-03-17",42.56,42.38,42.41,0.98,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-16",42.14,42.18,42,0.324,0.78,1400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":388,"volume":718,"transactions":9,"vwap":1127},"2026-03-13",41.67,41.74,41.676,-0.025,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-12",42.02,42.07,41.701,-0.709,-1.67,4100,{"date":1138,"open":1139,"high":1113,"low":1139,"close":1113,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1113},"2026-03-11",42.264,0.074,0.17,3100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-10",42.31,42.34,42.26,42.336,-0.329,-0.77,1700,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-09",41.91,42.665,0.065,0.15,4000,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":897,"percent_change":1162,"volume":652,"transactions":9,"vwap":1161},"2026-03-06",42.6,-1.82,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":898,"transactions":9,"vwap":1166},"2026-03-05",43.17,43.39,-0.672,-1.53,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":953,"transactions":9,"vwap":1173},"2026-03-04",43.92,44.14,44.062,0.228,0.52,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-03",43.07,43.9,43.014999,43.834,-0.469,-1.06,6800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":871,"transactions":9,"vwap":1188},"2026-03-02",44.26,44.303,44.241,0.298,0.68,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1183,"volume":1094,"transactions":9,"vwap":1195},"2026-02-27",44.040001,44.0050011,-0.471,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1114,"volume":921,"transactions":9,"vwap":1200},"2026-02-26",44.42,44.476,0.431,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":31,"percent_change":1205,"volume":652,"transactions":9,"vwap":1204},"2026-02-25",44.044998,0.43,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":685,"transactions":9,"vwap":1209},"2026-02-24",43.86,43.855,0.275,0.63,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-23",43.71,43.58,-1.078,-2.41,900,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":476,"volume":953,"transactions":9,"vwap":1223},"2026-02-20",44.67,44.44,44.658,0.314,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":712,"transactions":9,"vwap":1228},"2026-02-19",44.31,44.344,-0.093,-0.21,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":466,"volume":718,"transactions":9,"vwap":1234},"2026-02-18",44.71,44.437,0.154,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":395,"volume":819,"transactions":9,"vwap":1239},"2026-02-17",44.25,44.283,0.028,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":571,"percent_change":1244,"volume":652,"transactions":9,"vwap":1243},"2026-02-13",44.255,1.3,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":652,"transactions":9,"vwap":1247},"2026-02-12",43.685,-0.863,-1.94,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":429,"volume":652,"transactions":9,"vwap":1252},"2026-02-11",44.548,-0.132,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":855,"volume":712,"transactions":9,"vwap":1257},"2026-02-10",44.73,44.68,0.104,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":652,"transactions":9,"vwap":1261},"2026-02-09",44.576,-0.124,-0.28,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":17,"transactions":9,"vwap":1266},"2026-02-06",44.7,1.187,2.73,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":897,"volume":1274,"transactions":9,"vwap":1272},"2026-02-05",43.73,43.513,-0.347,2400,{"date":1276,"open":1277,"high":1208,"low":1277,"close":1208,"change":1278,"percent_change":524,"volume":712,"transactions":9,"vwap":1208},"2026-02-04",43.83,0.658,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":921,"transactions":9,"vwap":1282},"2026-02-03",43.080002,43.202,-0.021,-0.05,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":296,"volume":652,"transactions":9,"vwap":1288},"2026-02-02",43.33,43.223,0.296,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":303,"percent_change":181,"volume":712,"transactions":9,"vwap":1293},"2026-01-30",42.71,42.927,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":811,"volume":699,"transactions":9,"vwap":1297},"2026-01-29",42.9,43.128,0.348,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-28",43.31,42.78,-0.115,-0.27,1200,{"date":1307,"open":1308,"high":1309,"low":1056,"close":1309,"change":1002,"percent_change":1310,"volume":803,"transactions":9,"vwap":1309},"2026-01-27",42.88,42.895,-0.02,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1263,"volume":782,"transactions":9,"vwap":1315},"2026-01-26",43.15,42.75,42.905,-0.121,{"date":1318,"open":1301,"high":1301,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1158,"transactions":9,"vwap":1320},"2026-01-23",42.98,43.026001,-0.639,-1.46,{"date":1324,"open":1179,"high":1179,"low":1325,"close":1325,"change":1326,"percent_change":39,"volume":871,"transactions":9,"vwap":1325},"2026-01-22",43.665,0.135,{"date":1328,"open":1178,"high":1329,"low":1178,"close":1329,"change":1330,"percent_change":1331,"volume":782,"transactions":9,"vwap":1329},"2026-01-21",43.53,1.105,2.6,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":819,"transactions":9,"vwap":1335},"2026-01-20",42.74,42.425,-0.587,-1.36,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1218,"transactions":9,"vwap":1342},"2026-01-16",43.09,43.2,43.012001,-0.183,-0.42,{"date":1346,"open":1301,"high":1301,"low":1347,"close":1347,"change":458,"percent_change":1348,"volume":718,"transactions":9,"vwap":1347},"2026-01-15",43.195,1.17,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":775,"percent_change":1211,"volume":1305,"transactions":9,"vwap":1353},"2026-01-14",42.61,42.81,42.695,{"date":1355,"open":1351,"high":1351,"low":1356,"close":1356,"change":1357,"percent_change":114,"volume":652,"transactions":9,"vwap":1356},"2026-01-13",42.429,-0.141,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":730,"transactions":9,"vwap":1361},"2026-01-12",42.62,42.57,-0.098,-0.23,{"date":1365,"open":1360,"high":1334,"low":1360,"close":1366,"change":1367,"percent_change":985,"volume":782,"transactions":9,"vwap":1366},"2026-01-09",42.668,0.365,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":735,"volume":652,"transactions":9,"vwap":1370},"2026-01-08",42.303,0.743,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":897,"volume":652,"transactions":9,"vwap":1374},"2026-01-07",41.56,-0.332,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1114,"volume":17,"transactions":9,"vwap":1378},"2026-01-06",41.892,0.406,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":652,"transactions":9,"vwap":1382},"2026-01-05",41.486,0.625,1.53,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":258,"percent_change":1388,"volume":652,"transactions":9,"vwap":1387},"2026-01-02",40.861,0.32,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":652,"transactions":9,"vwap":1391},"2025-12-31",40.731,-0.534,-1.29,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":589,"volume":652,"transactions":9,"vwap":1397},"2025-12-30",41.37,41.265,-0.205,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":652,"transactions":9,"vwap":1401},"2025-12-29",41.47,-0.135,-0.32,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":643,"volume":17,"transactions":9,"vwap":1406},"2025-12-26",41.605,-0.037,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":451,"volume":652,"transactions":9,"vwap":1410},"2025-12-24",41.642,0.161,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":652,"transactions":9,"vwap":1415},"2025-12-23",41.49,41.481,-0.188,-0.45,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":414,"volume":652,"transactions":9,"vwap":1420},"2025-12-22",41.669,0.267,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1363,"volume":921,"transactions":9,"vwap":1425},"2025-12-19",41.51,41.402,-0.096,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":652,"transactions":9,"vwap":1429},"2025-12-18",41.498,0.118,0.29,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1157,"volume":652,"transactions":9,"vwap":1434},"2025-12-17",41.38,0.063,{"date":1437,"open":1414,"high":1414,"low":1438,"close":1438,"change":1439,"percent_change":1065,"volume":652,"transactions":9,"vwap":1438},"2025-12-16",41.317,-0.421,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":278,"volume":819,"transactions":9,"vwap":1444},"2025-12-15",41.8,41.83,41.738,-0.152,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":907,"volume":819,"transactions":9,"vwap":1449},"2025-12-12",42.029999,41.89,-0.26,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":819,"transactions":9,"vwap":1453},"2025-12-11",42.15,0.362,0.87,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":652,"transactions":9,"vwap":1458},"2025-12-10",41.788,0.94,2.3,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1235,"percent_change":997,"volume":17,"transactions":9,"vwap":1463},"2025-12-09",40.848,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":652,"transactions":9,"vwap":1467},"2025-12-08",40.88,40.694,-0.309,-0.75,{"date":1471,"open":1091,"high":1091,"low":1472,"close":1472,"change":1473,"percent_change":239,"volume":718,"transactions":9,"vwap":1472},"2025-12-05",41.0029984,-0.08,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":17,"volume":652,"transactions":9,"vwap":1477},"2025-12-04",41.2,41.083,0.002,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":795,"volume":819,"transactions":9,"vwap":1482},"2025-12-03",41.0099983,41.081001,0.665,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":652,"transactions":9,"vwap":1486},"2025-12-02",40.416,-0.04,-0.1,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":88,"volume":652,"transactions":9,"vwap":1491},"2025-12-01",40.456,-0.082,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1140,"percent_change":150,"volume":652,"transactions":9,"vwap":1495},"2025-11-28",40.538,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":466,"volume":674,"transactions":9,"vwap":1499},"2025-11-26",40.711,40.464,0.141,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":652,"transactions":9,"vwap":1503},"2025-11-25",40.323,0.828,2.1,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1078,"percent_change":1509,"volume":652,"transactions":9,"vwap":1508},"2025-11-24",39.495,0.56,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":652,"transactions":9,"vwap":1512},"2025-11-21",39.277,1.097,2.87,{"date":1516,"open":1517,"high":1518,"low":19,"close":19,"change":1519,"percent_change":1520,"volume":782,"transactions":9,"vwap":19},"2025-11-20",38.75,38.77,-0.455,-1.18,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":684,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-19",38.6,38.65,38.635,-0.25,2700,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":330,"volume":1527,"transactions":9,"vwap":1532},"2025-11-18",38.59,38.79,38.73,0.187,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":652,"transactions":9,"vwap":1537},"2025-11-17",39.25,38.543,-0.985,-2.49,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":935,"volume":652,"transactions":9,"vwap":1542},"2025-11-14",39.528,-0.072,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":652,"transactions":9,"vwap":1547},"2025-11-13",40.11,39.6,-0.526,-1.31,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":745,"volume":1556,"transactions":9,"vwap":1554},"2025-11-12",40.31,40.32,40.126,-0.064,25500,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":597,"volume":652,"transactions":9,"vwap":1559},"2025-11-11",40.19,0.363,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1211,"volume":17,"transactions":9,"vwap":1563},"2025-11-10",39.827,0.25,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":921,"transactions":9,"vwap":1569},"2025-11-07",39.58,39.51,39.577,0.366,0.93,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":897,"volume":652,"transactions":9,"vwap":1575},"2025-11-06",39.54,39.211,-0.311,{"date":1578,"open":1547,"high":1579,"low":1580,"close":1580,"change":672,"percent_change":1581,"volume":782,"transactions":9,"vwap":1580},"2025-11-05",39.67,39.522,1.03,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1375,"percent_change":1586,"volume":819,"transactions":9,"vwap":1585},"2025-11-04",39.099998,39.12,-0.84,{"date":1588,"open":1584,"high":1589,"low":1584,"close":1589,"change":1590,"percent_change":1002,"volume":782,"transactions":9,"vwap":1589},"2025-11-03",39.452,-0.002,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":17,"transactions":9,"vwap":1593},"2025-10-31",39.454,0.085,0.22,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1469,"volume":652,"transactions":9,"vwap":1599},"2025-10-30",39.76,39.369,-0.296,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-29",40.29,39.48,39.665,-0.958,-2.36,1900,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":652,"transactions":9,"vwap":1612},"2025-10-28",40.579,40.623,-0.292,-0.71,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":684,"percent_change":1363,"volume":652,"transactions":9,"vwap":1618},"2025-10-27",40.91,40.915,{"date":1620,"open":1481,"high":1481,"low":1481,"close":1481,"change":1621,"percent_change":597,"volume":652,"transactions":9,"vwap":1481},"2025-10-24",0.369,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1151,"transactions":9,"vwap":1625},"2025-10-23",40.686,40.641,0.272,0.67,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":189,"volume":1305,"transactions":9,"vwap":1632},"2025-10-22",41.25,40.35,40.369,-0.222,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-21",41.029999,40.591,0.122,0.3,800,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1244,"volume":921,"transactions":9,"vwap":1645},"2025-10-20",40.449,40.5,40.469,0.519,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":164,"volume":921,"transactions":9,"vwap":1650},"2025-10-17",39.75,39.95,0.169,{"date":172,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},40.53,39.781,-0.749,-1.85,125700]