[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACVF":3,"homepage-market-summary":26,"stock-historical-ACVF":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ACVF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"American Conservative Values ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},54.76,54.72,54.8,54.31,54.42,0.34,0.62,5966.719011,0,56.9,24.040001,7251.516788347008,93.5,1487,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},39.375,6158,2247705.464272,37.75,"2025-04-21",[179,182,191,201,212,223,234,243,252,262,271,281,290,300,309,318,328,337,345,354,364,374,385,396,406,417,426,434,444,453,462,469,477,486,495,504,515,524,534,543,552,562,572,581,589,600,609,619,628,637,646,656,665,675,684,693,702,712,721,729,737,744,750,757,763,771,777,784,793,800,807,816,823,831,836,843,850,858,866,875,882,887,895,901,907,913,918,926,932,940,947,955,962,969,975,982,988,997,1004,1010,1018,1025,1033,1037,1045,1053,1056,1062,1069,1077,1083,1090,1099,1105,1112,1118,1124,1132,1140,1146,1150,1157,1163,1171,1178,1185,1190,1198,1206,1213,1221,1228,1235,1242,1247,1254,1261,1268,1275,1282,1287,1292,1297,1302,1309,1315,1323,1332,1338,1345,1352,1357,1365,1371,1378,1387,1393,1401,1407,1414,1422,1430,1438,1442,1449,1458,1465,1471,1475,1481,1488,1497,1502,1508,1516,1522,1527,1535,1541,1545,1550,1555,1558,1562,1566,1572,1576,1582,1589,1596,1601,1609,1615,1622,1626,1630,1637,1643,1648,1654,1659,1665,1669,1673,1679,1686,1693,1698,1705,1712,1717,1723,1728,1733,1740,1747,1754,1759,1764,1769,1774,1776,1781,1788,1794,1800,1804,1807,1814,1819,1824,1828,1833,1837,1843,1846,1849,1852,1857,1863,1867,1872,1877,1881,1887,1893,1899,1903,1905,1909,1914,1918,1922,1928,1934,1937,1944,1949,1956,1960,1964,1968,1974,1979,1985,1990,1994,1999,2005,2008,2013,2018,2022,2028,2034,2038,2043,2048,2055,2061,2067,2073,2078,2083,2087,2091,2096,2102,2105,2111,2117,2122,2129,2135,2142,2148,2153,2159,2163,2168,2174,2180,2186,2191,2196,2199,2204,2210,2215,2221,2227,2231,2237,2240,2246,2252,2257,2261,2268,2275,2281,2287,2294,2300,2306,2313,2320,2326,2332,2340,2346,2352,2359,2365,2368,2374,2381,2388,2395,2401,2410,2417,2424,2431,2437,2442,2447,2451,2456,2462,2469,2474,2481,2487,2494,2500,2505,2510,2514,2520,2526,2533,2540,2547,2555],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},122,54.5711,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",54.805,54.831,-0.15,-0.27,7370.251915,81,54.7391,{"date":192,"open":193,"high":194,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",54.63,54.7,54.57,-0.0279,-0.05,25175.6671,126,54.5488,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",54.67,54.77,54.48,54.5979,-0.3449,-0.63,8465.507927,109,54.7124,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",54.93,55,54.83,54.9428,0.2392,0.44,5733.52689,106,54.9241,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",54.66,54.73,54.6364,54.7036,-0.0974,-0.18,3179.5495,148,54.6651,{"date":235,"open":236,"high":236,"low":14,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",54.991,54.801,-0.432,-0.78,1138.7179,49,54.8782,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",55.03,55.233,0.0535,0.1,4023.52938,80,55.1642,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",54.65,55.21,55.1795,0.7186,1.32,6136.930085,99,55.0485,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":34,"volume":268,"transactions":269,"vwap":270},"2026-09-18",54.395,54.4609,54.23,0.1009,5147.3126,68,54.331,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",54.37,54.47,54.36,0.45,0.83,21948.137609,115,54.4293,{"date":282,"open":266,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",54.44,53.91,-0.2556,-0.47,10216.7217,91,54.3438,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",54.21,54.3,54.1656,-0.2526,-0.46,4144.1607,73,54.2467,{"date":301,"open":15,"high":302,"low":15,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",54.5399,54.4182,-0.3797,-0.69,5004.719869,69,54.5085,{"date":310,"open":311,"high":312,"low":226,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":269,"vwap":317},"2026-09-11",54.7317,54.9,54.7979,0.5279,0.97,3260.657025,54.8355,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",54.33,54.55,54.27,-0.5161,-0.94,2345.2986,83,54.4323,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",55.02,54.7861,-0.3151,-0.57,2771.104863,67,54.8615,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":288,"vwap":344},"2026-09-08",55.4,55.1012,-0.3658,-0.66,2287.817906,55.3063,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",55.53,55.467,-0.1083,-0.19,518.531689,63,55.5283,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",55.36,55.649,55.5753,0.4506,0.82,872.1136,72,55.5609,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",54.92,55.2166,55.1247,0.2189,0.4,6304.605155,87,55.0998,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",55.13,55.18,54.855,54.9058,-0.6857,-1.23,3138.342669,98,54.9995,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",55.55,55.61,55.41,55.5915,-0.0602,-0.11,2389.221931,62,55.5294,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":189,"vwap":405},"2026-08-28",55.96,56.03,55.6,55.6517,-0.3668,-0.65,5850.468197,55.7307,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",55.9,56.0962,55.89,56.0185,0.3638,0.65,4925.413707,108,55.9565,{"date":418,"open":400,"high":419,"low":420,"close":421,"change":422,"percent_change":49,"volume":423,"transactions":424,"vwap":425},"2026-08-26",55.715,55.51,55.6547,0.0219,4043.174444,183,55.5709,{"date":427,"open":428,"high":428,"low":420,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":415,"vwap":433},"2026-08-25",55.65,55.6328,0.2034,0.37,12989.53866,55.5651,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":260,"vwap":443},"2026-08-24",55.39,55.5,55.355,55.4294,-0.2449,-0.44,7047.565646,55.4334,{"date":445,"open":428,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",55.6743,55.5799,0.302,0.55,1778.3349,57,55.6073,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",55.7399,55.3723,-0.3952,-0.71,4269.1698,54,55.416,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":91,"volume":467,"transactions":250,"vwap":468},"2026-08-19",56.14,55.7675,-0.1097,4490.4628,56.0067,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":83,"volume":474,"transactions":475,"vwap":476},"2026-08-18",56.18,55.8772,-0.4553,8106.847371,92,55.9819,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",56.61,56.3325,-0.2902,-0.51,2732.861713,74,56.5366,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",56.74,56.6227,-0.1678,-0.3,7562.482777,96,56.6805,{"date":496,"open":497,"high":21,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":288,"vwap":503},"2026-08-13",56.715,56.685,56.7905,0.1855,0.33,1891.0503,56.7881,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",56.49,56.69,56.41,56.605,0.3719,0.66,8425.0812,104,56.5378,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":68,"volume":522,"transactions":362,"vwap":523},"2026-08-11",56.32,56.43,56.23,56.2331,0.0284,2269.0012,56.3218,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",56.28,56.3999,56.2047,-0.0732,-0.13,2456.778478,76,56.3253,{"date":535,"open":536,"high":526,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",56.01,56.2779,0.5179,0.93,3771.5912,85,56.2037,{"date":544,"open":400,"high":545,"low":400,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",55.93,55.76,-0.01,-0.02,6233.458497,124,55.7891,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",56.11,56.2,55.77,0.07,0.13,3777.1008,90,55.9512,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",55.12,55.8,55.7,1.21,2.22,4579.117054,84,55.6014,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":260,"vwap":580},"2026-08-03",53.94,54.5001,54.49,0.4895,0.91,3390.350723,54.3537,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":449,"volume":587,"transactions":215,"vwap":588},"2026-07-31",54.2,53.93,54.0005,0.2949,5294.524082,54.0996,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",53.5,53.715,53.43,53.7056,0.8849,1.68,1379.544549,65,53.5876,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":532,"vwap":608},"2026-07-29",53.61,52.82,52.8207,-0.803,-1.5,1964.4901,53.283,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":335,"vwap":618},"2026-07-28",53.3699,53.6899,53.305,53.6237,0.1939,0.36,4481.592324,53.4986,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":598,"vwap":627},"2026-07-27",53.79,53.2,53.4298,0.1289,0.24,3444.216468,53.3803,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":248,"volume":635,"transactions":215,"vwap":636},"2026-07-24",53.36,53.4801,53.215,53.3009,0.0525,3732.0467,53.2869,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":307,"vwap":645},"2026-07-23",53.1,53.3201,53.2484,-0.3989,-0.74,16566.695868,53.2815,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":241,"vwap":655},"2026-07-22",53.71,53.86,53.63,53.6473,-0.0498,-0.09,1371.3406,53.7548,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",53.65,53.6971,0.4992,0.94,1081.972,52,53.5893,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",53.42,53.58,53.1979,-0.1821,-0.34,4724.800814,75,53.4302,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":441,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",53.37,53.64,53.38,-0.82,8658.3437,97,53.6241,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":392,"volume":691,"transactions":362,"vwap":692},"2026-07-16",53.695,53.8301,53.625,53.82,-0.06,3575.3627,53.749,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":673,"vwap":701},"2026-07-15",54.195,53.57,53.88,-0.2459,-0.45,5743.321746,53.9177,{"date":703,"open":292,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",54.25,54.12,54.1259,0.1559,0.29,3940.7887,70,54.1576,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":296,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",54.2117,54.29,53.97,-0.85,1517.42883,66,54.1278,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":449,"volume":728,"transactions":9,"vwap":726},"2026-07-10",54.099998,54.46,54.09,54.43,0.298,3800,{"date":730,"open":583,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",54.24,54.060001,54.132,0.459,0.86,3600,{"date":738,"open":739,"high":692,"low":740,"close":741,"change":742,"percent_change":91,"volume":743,"transactions":9,"vwap":741},"2026-07-08",53.33,53.3,53.673,-0.107,3900,{"date":745,"open":725,"high":725,"low":746,"close":747,"change":748,"percent_change":208,"volume":749,"transactions":9,"vwap":747},"2026-07-07",53.67,53.78,-0.342,4100,{"date":751,"open":752,"high":583,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",54.02,54.122,0.306,0.57,3200,{"date":758,"open":322,"high":322,"low":759,"close":760,"change":761,"percent_change":286,"volume":762,"transactions":9,"vwap":760},"2026-07-02",53.45,53.816,-0.255,3700,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",53.92,54.39,54.070999,-0.458,-0.84,6600,{"date":772,"open":725,"high":312,"low":725,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",54.529,0.433,0.8,4300,{"date":778,"open":689,"high":779,"low":630,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",54.101,54.096001,0.595,1.11,4200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-26",53.181,53.755,53.18,53.501,-0.119,-0.22,6100,{"date":794,"open":795,"high":796,"low":667,"close":797,"change":17,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-25",53.51,53.918,53.62,0.64,10700,{"date":801,"open":802,"high":803,"low":788,"close":804,"change":805,"percent_change":806,"volume":736,"transactions":9,"vwap":804},"2026-06-24",53.401,53.685,53.28,-0.086,-0.16,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",53.24,53.53,53.060001,53.366,-0.75,-1.39,7300,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":102,"volume":822,"transactions":9,"vwap":820},"2026-06-22",54.34,53.77,54.116,0.058,11700,{"date":824,"open":825,"high":732,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",53.99,53.95,54.057999,0.628,1.18,9700,{"date":832,"open":752,"high":322,"low":593,"close":593,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":593},"2026-06-17",-0.646,-1.19,5800,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",54.51,54.076,-0.437,-0.8,8700,{"date":844,"open":275,"high":845,"low":275,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",54.69,54.513,0.658,1.22,12500,{"date":851,"open":678,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-12",53.875,53.48,53.855,0.385,0.72,2400,{"date":859,"open":860,"high":853,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",52.8,52.65,53.47,0.96,1.83,2700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",52.86,53.315,48.62,52.51,-0.764,-1.43,5900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":91,"volume":881,"transactions":9,"vwap":879},"2026-06-09",53.39,53.11,53.274,-0.106,2600,{"date":883,"open":795,"high":648,"low":739,"close":679,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":679},"2026-06-08",0.28,0.53,9200,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",54.080002,53.064999,53.099998,-1.493,-2.73,12700,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":248,"volume":874,"transactions":9,"vwap":899},"2026-06-04",54.35,54.6,54.593,0.055,{"date":902,"open":312,"high":312,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",54.538,-0.292,-0.53,5200,{"date":908,"open":909,"high":216,"low":909,"close":216,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":216},"2026-06-02",54.594,0.264,0.48,9100,{"date":914,"open":266,"high":254,"low":583,"close":915,"change":916,"percent_change":315,"volume":917,"transactions":9,"vwap":915},"2026-06-01",54.566,0.526,2200,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",53.84,54.064999,54.040001,0.229,0.43,1700,{"date":927,"open":658,"high":697,"low":658,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-28",53.811,0.268,0.5,2500,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-27",53.73,53.49,53.543,-0.137,-0.26,3400,{"date":941,"open":942,"high":942,"low":602,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",53.8,53.68,0.311,0.58,19500,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",53.17,53.52,53.369,0.374,0.71,4600,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-21",52.58,52.995,0.115,0.22,5400,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",52.34,52.88,0.577,1.1,14600,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":208,"volume":925,"transactions":9,"vwap":973},"2026-05-19",52.499,52.526,52.303,-0.332,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":102,"volume":981,"transactions":9,"vwap":979},"2026-05-18",52.72,52.33,52.635,0.06,6000,{"date":983,"open":984,"high":868,"low":985,"close":985,"change":986,"percent_change":987,"volume":762,"transactions":9,"vwap":985},"2026-05-15",52.74,52.575,-0.696,-1.31,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",53,53.385,52.98,53.271,0.683,1.3,6900,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":162,"volume":1003,"transactions":9,"vwap":1001},"2026-05-13",52.37,52.63,52.588,0.017,6200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":1009,"percent_change":530,"volume":857,"transactions":9,"vwap":1007},"2026-05-12",52.5,52.571,52.17,-0.066,{"date":1011,"open":957,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-11",52.7,52.55,52.637,0.241,0.46,8000,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":798,"volume":1024,"transactions":9,"vwap":1022},"2026-05-08",52.31,52.54,52.396,0.335,2900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":296,"volume":1032,"transactions":9,"vwap":1030},"2026-05-07",52.32,52.375,51.97,52.061001,-0.24,2300,{"date":1034,"open":663,"high":1035,"low":663,"close":1035,"change":1036,"percent_change":848,"volume":1024,"transactions":9,"vwap":1035},"2026-05-06",52.301,0.631,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":912,"transactions":9,"vwap":1042},"2026-05-05",51.75,51.76,51.52,51.67,0.376,0.73,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":783,"transactions":9,"vwap":1050},"2026-05-04",51.46,51.72,51.26,51.294,-0.28,-0.54,{"date":1054,"open":1048,"high":1048,"low":1055,"close":1055,"change":20,"percent_change":20,"volume":1024,"transactions":9,"vwap":1055},"2026-05-01",51.574,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1055,"change":1061,"percent_change":578,"volume":857,"transactions":9,"vwap":1055},"2026-04-30",51.11,51.575,51.099998,0.464,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1058,"change":1067,"percent_change":1068,"volume":874,"transactions":9,"vwap":1058},"2026-04-29",51,51.15,50.84,0.011,0.02,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-28",51.29,50.98,51.098999,-0.461,-0.89,6500,{"date":1078,"open":1048,"high":1048,"low":1079,"close":1080,"change":1081,"percent_change":530,"volume":1082,"transactions":9,"vwap":1080},"2026-04-27",51.44,51.56,-0.065,15900,{"date":1084,"open":1079,"high":1085,"low":1079,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-24",51.64,51.625,0.288,0.56,1500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-23",51.51,51.628,51.14,51.337,-0.253,-0.49,3300,{"date":1100,"open":1101,"high":1102,"low":1041,"close":1103,"change":1104,"percent_change":449,"volume":881,"transactions":9,"vwap":1103},"2026-04-22",51.565,51.61,51.59,0.281,{"date":1106,"open":1107,"high":1102,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-21",51.58,51.309,-0.223,-0.43,14100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":112,"volume":1117,"transactions":9,"vwap":1115},"2026-04-20",51.37,51.532,-0.018,3000,{"date":1119,"open":1071,"high":1085,"low":1071,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-17",51.55,0.655,1.29,23900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":167,"volume":1131,"transactions":9,"vwap":1129},"2026-04-16",50.77,50.92,50.68,50.895,0.215,10900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1128,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1128},"2026-04-15",50.4,50.71,50.33,0.395,0.79,91200,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":953,"volume":1145,"transactions":9,"vwap":1143},"2026-04-14",50.0099983,50.285,0.355,4500,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":945,"percent_change":829,"volume":874,"transactions":9,"vwap":1149},"2026-04-13",49.040001,49.93,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":806,"percent_change":1156,"volume":762,"transactions":9,"vwap":1155},"2026-04-10",49.48,49.49,49.31,49.35,-0.32,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":625,"volume":1117,"transactions":9,"vwap":1161},"2026-04-09",49.34,49.56,49.51,0.12,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1165,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1165},"2026-04-08",49.39,49.42,49.26,1.211,2.51,6800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":112,"volume":1177,"transactions":9,"vwap":1174},"2026-04-07",47.94,48.179,47.89,-0.016,13700,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":924,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",48,48.21,48.195,0.205,7100,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":708,"volume":1032,"transactions":9,"vwap":1188},"2026-04-02",47.55,47.99,0.14,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":930,"volume":1197,"transactions":9,"vwap":1195},"2026-04-01",48.040001,48.12,47.78,47.85,0.236,10600,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-31",46.97,47.67,47.614,1.117,2.4,6400,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",47.13,46.497,-0.245,-0.52,1900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1184,"transactions":9,"vwap":1218},"2026-03-27",47,47.11,46.73,46.742,-0.694,-1.46,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",48.11,47.436,-0.773,-1.6,5300,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":219,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",48.15,48.36,48.209,0.212,4800,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":230,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",47.75,48.23,47.997,-0.088,8600,{"date":1243,"open":1180,"high":1244,"low":1180,"close":1245,"change":1246,"percent_change":995,"volume":954,"transactions":9,"vwap":1245},"2026-03-23",48.46,48.084999,0.618,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":756,"transactions":9,"vwap":1251},"2026-03-20",48.049999,47.33,47.467,-0.733,-1.52,{"date":1255,"open":1256,"high":1238,"low":1257,"close":1258,"change":1259,"percent_change":653,"volume":1260,"transactions":9,"vwap":1258},"2026-03-19",47.98,47.815,48.2,-0.043,6300,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-18",48.77,48.243,-0.674,-1.38,4400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":171,"transactions":9,"vwap":1272},"2026-03-17",49.09,49.13,48.917,0.083,0.17,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":315,"volume":1089,"transactions":9,"vwap":1280},"2026-03-16",48.95,49.029999,48.814,48.834,0.469,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":117,"volume":917,"transactions":9,"vwap":1285},"2026-03-13",48.72,48.365,-0.158,{"date":1288,"open":1278,"high":1278,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":728,"transactions":9,"vwap":1289},"2026-03-12",48.523,-0.722,-1.47,{"date":1293,"open":1159,"high":1294,"low":1270,"close":1295,"change":1296,"percent_change":806,"volume":865,"transactions":9,"vwap":1295},"2026-03-11",49.41,49.245,-0.078,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1286,"percent_change":1156,"volume":1111,"transactions":9,"vwap":1301},"2026-03-10",49.58,49.77,49.323,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":749,"transactions":9,"vwap":1306},"2026-03-09",48.75,49.55,49.481,0.232,0.47,{"date":1310,"open":1311,"high":1153,"low":1311,"close":1312,"change":1313,"percent_change":107,"volume":1314,"transactions":9,"vwap":1312},"2026-03-06",49.2,49.249,-0.661,11000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":931,"transactions":9,"vwap":1320},"2026-03-05",49.85,50.12,49.471,49.91,-0.29,-0.58,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-04",49.95,50.28,49.8,50.2,0.488,0.98,18300,{"date":1333,"open":1165,"high":1334,"low":1277,"close":1335,"change":1336,"percent_change":1337,"volume":1017,"transactions":9,"vwap":1335},"2026-03-03",49.89,49.712,-0.571,-1.14,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-02",49.68,50.283,0.116,0.23,11400,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",49.81,50.167,-0.114,-0.23,4000,{"date":1353,"open":1134,"high":1134,"low":1354,"close":1355,"change":1356,"percent_change":671,"volume":835,"transactions":9,"vwap":1355},"2026-02-26",50.09,50.281,-0.173,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2026-02-25",50.32,50.454,50.27,0.373,0.74,2000,{"date":1366,"open":1299,"high":1367,"low":1299,"close":1368,"change":1369,"percent_change":661,"volume":1370,"transactions":9,"vwap":1368},"2026-02-24",50.122,50.081001,0.466,9600,{"date":1372,"open":1328,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1241,"transactions":9,"vwap":1375},"2026-02-23",50.26,49.6,49.615,-0.588,-1.17,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-20",50.080002,50.25,49.992,50.203,0.175,0.35,9000,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":736,"transactions":9,"vwap":1390},"2026-02-19",49.86,50.028,-0.157,-0.31,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-18",50,50.29,50.185,0.382,0.77,7700,{"date":1402,"open":1317,"high":1403,"low":1374,"close":1404,"change":1405,"percent_change":791,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",49.928,49.803,-0.108,2100,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":954,"transactions":9,"vwap":1411},"2026-02-13",49.76,50.175,49.911,0.27,0.54,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":881,"transactions":9,"vwap":1419},"2026-02-12",50.54,50.596,49.64,49.641,-0.771,-1.53,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":961,"transactions":9,"vwap":1427},"2026-02-11",50.42,50.46,50.24,50.412,0.043,0.09,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-10",50.58,50.61,50.369,-0.049,-0.1,9500,{"date":1439,"open":1395,"high":1440,"low":1395,"close":1440,"change":1441,"percent_change":856,"volume":1089,"transactions":9,"vwap":1440},"2026-02-09",50.418,0.358,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":995,"percent_change":1448,"volume":857,"transactions":9,"vwap":1447},"2026-02-06",49.54,50.11,49.52,50.060001,2.67,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-05",48.975,49.15,48.74,48.76,-0.617,-1.25,8200,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":482,"volume":1464,"transactions":9,"vwap":1462},"2026-02-04",49.73,49.14,49.377,-0.252,4900,{"date":1466,"open":1467,"high":1467,"low":1159,"close":1468,"change":1469,"percent_change":1470,"volume":1437,"transactions":9,"vwap":1468},"2026-02-03",50.18,49.629,-0.491,-0.98,{"date":1472,"open":1317,"high":1326,"low":1317,"close":1318,"change":1473,"percent_change":370,"volume":1474,"transactions":9,"vwap":1318},"2026-02-02",0.2,8500,{"date":1476,"open":1477,"high":1478,"low":1418,"close":1479,"change":1350,"percent_change":296,"volume":1480,"transactions":9,"vwap":1479},"2026-01-30",49.98,50.040001,49.92,7800,{"date":1482,"open":1467,"high":1483,"low":1484,"close":1485,"change":1031,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-29",50.31,49.71,50.15,-0.48,9400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-28",50.41,50.59,50.305,50.39,-0.021,-0.04,13200,{"date":1498,"open":1361,"high":1427,"low":1361,"close":1499,"change":1500,"percent_change":1501,"volume":857,"transactions":9,"vwap":1499},"2026-01-27",50.411,0.132,0.26,{"date":1503,"open":1492,"high":1504,"low":1361,"close":1505,"change":1506,"percent_change":167,"volume":1507,"transactions":9,"vwap":1505},"2026-01-26",50.36,50.279,0.209,1400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":530,"volume":1515,"transactions":9,"vwap":1513},"2026-01-23",50.02,50.176,49.97,50.07,-0.067,11200,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":431,"volume":1131,"transactions":9,"vwap":1520},"2026-01-22",50.37,50.049999,50.137,0.187,{"date":1523,"open":1524,"high":1447,"low":1444,"close":1325,"change":1525,"percent_change":1526,"volume":1400,"transactions":9,"vwap":1325},"2026-01-21",49.65,0.565,1.14,{"date":1528,"open":1529,"high":1530,"low":1159,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-20",49.69,49.875,49.385,-0.977,-1.94,7000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":248,"volume":1406,"transactions":9,"vwap":1539},"2026-01-16",50.43,50.506,50.362,0.052,{"date":1542,"open":1134,"high":1543,"low":1483,"close":1483,"change":153,"percent_change":616,"volume":1544,"transactions":9,"vwap":1483},"2026-01-15",50.562,9300,{"date":1546,"open":1328,"high":1328,"low":1317,"close":1547,"change":1548,"percent_change":286,"volume":1549,"transactions":9,"vwap":1547},"2026-01-14",50.13,-0.236,3100,{"date":1551,"open":1359,"high":1490,"low":1426,"close":1552,"change":1553,"percent_change":1554,"volume":1098,"transactions":9,"vwap":1552},"2026-01-13",50.366,0.006,0.01,{"date":1556,"open":1485,"high":1490,"low":1485,"close":1504,"change":68,"percent_change":248,"volume":1557,"transactions":9,"vwap":1504},"2026-01-12",5700,{"date":1559,"open":1318,"high":1134,"low":1560,"close":1483,"change":1561,"percent_change":798,"volume":762,"transactions":9,"vwap":1483},"2026-01-09",50.050999,0.32,{"date":1563,"open":1395,"high":1564,"low":1325,"close":1565,"change":1081,"percent_change":530,"volume":881,"transactions":9,"vwap":1565},"2026-01-08",50.035999,49.99,{"date":1567,"open":1568,"high":1136,"low":1569,"close":1569,"change":1570,"percent_change":1486,"volume":1571,"transactions":9,"vwap":1569},"2026-01-07",50.3,50.055,-0.239,5600,{"date":1573,"open":1320,"high":1574,"low":1320,"close":1574,"change":1575,"percent_change":127,"volume":906,"transactions":9,"vwap":1574},"2026-01-06",50.294,0.494,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1327,"change":944,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1327},"2026-01-05",49.72,49.986,0.63,10300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1473,"volume":874,"transactions":9,"vwap":1587},"2026-01-02",49.45,49.565,49.36,49.489,0.097,{"date":1590,"open":1529,"high":1529,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-31",49.38,49.392,-0.358,-0.72,3500,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":791,"volume":881,"transactions":9,"vwap":1599},"2025-12-30",49.9,49.75,-0.109,{"date":1602,"open":1603,"high":1477,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-29",49.84,49.74,49.859,-0.179,-0.36,13900,{"date":1610,"open":1445,"high":1611,"low":1325,"close":1612,"change":1613,"percent_change":557,"volume":1614,"transactions":9,"vwap":1612},"2025-12-26",50.119,50.037998,0.035,4700,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1473,"volume":1621,"transactions":9,"vwap":1619},"2025-12-24",49.94,50.029999,50.0029984,0.099,900,{"date":1623,"open":1599,"high":1479,"low":1599,"close":1624,"change":1625,"percent_change":1473,"volume":1406,"transactions":9,"vwap":1624},"2025-12-23",49.904,0.101,{"date":1627,"open":1628,"high":1404,"low":1628,"close":1404,"change":1629,"percent_change":775,"volume":1024,"transactions":9,"vwap":1404},"2025-12-22",49.61,0.397,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":743,"transactions":9,"vwap":1634},"2025-12-19",49.099998,49.5,49.406,0.424,0.87,{"date":1638,"open":1278,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1571,"transactions":9,"vwap":1640},"2025-12-18",49.3,48.982,0.324,0.67,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1211,"percent_change":1647,"volume":1212,"transactions":9,"vwap":1646},"2025-12-17",49.153,48.658,-1.06,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":392,"percent_change":791,"volume":1117,"transactions":9,"vwap":1653},"2025-12-16",49.12,49.292,49.055,49.178,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1428,"percent_change":1429,"volume":917,"transactions":9,"vwap":1658},"2025-12-15",49.464,49.265,49.288,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1295,"change":1663,"percent_change":1664,"volume":1549,"transactions":9,"vwap":1295},"2025-12-12",49.79,49.24,-0.573,-1.15,{"date":1666,"open":1584,"high":1598,"low":1584,"close":1667,"change":1668,"percent_change":1412,"volume":762,"transactions":9,"vwap":1667},"2025-12-11",49.818,0.136,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":616,"percent_change":1044,"volume":996,"transactions":9,"vwap":1672},"2025-12-10",49.18,49.682,{"date":1674,"open":1675,"high":1633,"low":1676,"close":1677,"change":1678,"percent_change":557,"volume":1480,"transactions":9,"vwap":1677},"2025-12-09",49.4,49.32,49.322,0.033,{"date":1680,"open":1633,"high":1681,"low":1682,"close":1683,"change":805,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-08",49.505,49.225,49.289,-0.17,18600,{"date":1687,"open":1165,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":501,"volume":1692,"transactions":9,"vwap":1690},"2025-12-05",49.545,49.37,49.375,0.16,5100,{"date":1694,"open":1650,"high":1695,"low":1650,"close":1696,"change":1697,"percent_change":1429,"volume":1032,"transactions":9,"vwap":1696},"2025-12-04",49.296,49.215,0.042,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":616,"volume":1704,"transactions":9,"vwap":1702},"2025-12-03",49.02,49.19,49.173,0.176,10400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":42,"volume":776,"transactions":9,"vwap":1710},"2025-12-02",49.0050011,49.064999,48.86,48.997,0.153,{"date":1713,"open":1453,"high":1714,"low":1453,"close":1715,"change":1716,"percent_change":333,"volume":931,"transactions":9,"vwap":1715},"2025-12-01",49.082001,48.844,-0.281,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":501,"volume":1351,"transactions":9,"vwap":1721},"2025-11-28",48.962,49.147,49.125,0.161,{"date":1724,"open":1725,"high":1632,"low":1725,"close":1726,"change":1398,"percent_change":1138,"volume":1727,"transactions":9,"vwap":1726},"2025-11-26",48.85,48.964,10200,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":863,"volume":1089,"transactions":9,"vwap":1731},"2025-11-25",48.425,48.582,0.461,{"date":1734,"open":1735,"high":1181,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":865,"transactions":9,"vwap":1737},"2025-11-24",47.84,47.804,48.121,0.388,0.81,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":661,"volume":1746,"transactions":9,"vwap":1743},"2025-11-21",47.35,47.733,47.27,0.443,1100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":643,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-20",48.8,48.99,47.29,-1.54,8400,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1002,"percent_change":49,"volume":1549,"transactions":9,"vwap":1758},"2025-11-19",47.95,48.080002,48.029999,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":938,"percent_change":1052,"volume":1024,"transactions":9,"vwap":1763},"2025-11-18",47.784,48.17,48.013,{"date":1765,"open":1453,"high":1304,"low":1766,"close":1767,"change":1768,"percent_change":1664,"volume":1549,"transactions":9,"vwap":1767},"2025-11-17",48.161,48.273,-0.561,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1280,"change":1773,"percent_change":558,"volume":917,"transactions":9,"vwap":1280},"2025-11-14",48.53,49.098,0.064,{"date":1775,"open":1586,"high":1586,"low":1263,"close":1263,"change":403,"percent_change":107,"volume":1549,"transactions":9,"vwap":1263},"2025-11-13",{"date":1777,"open":1676,"high":1778,"low":1676,"close":1166,"change":1779,"percent_change":1016,"volume":1780,"transactions":9,"vwap":1166},"2025-11-12",49.479,0.227,13100,{"date":1782,"open":1461,"high":1783,"low":1750,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-11",49.28,49.193,0.037,0.08,6700,{"date":1789,"open":1278,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":1793,"volume":1076,"transactions":9,"vwap":1790},"2025-11-10",49.156,48.721,0.638,1.31,{"date":1795,"open":1193,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":1799,"volume":968,"transactions":9,"vwap":1796},"2025-11-07",48.518,47.93,0.238,0.49,{"date":1801,"open":1802,"high":1802,"low":1258,"close":1803,"change":1322,"percent_change":834,"volume":931,"transactions":9,"vwap":1803},"2025-11-06",48.78,48.28,{"date":1805,"open":1749,"high":1806,"low":1749,"close":1709,"change":68,"percent_change":248,"volume":1457,"transactions":9,"vwap":1709},"2025-11-05",49.203,{"date":1808,"open":1809,"high":1810,"low":1749,"close":1811,"change":1812,"percent_change":1813,"volume":1197,"transactions":9,"vwap":1811},"2025-11-04",48.88,49.080002,48.81,-0.538,-1.09,{"date":1815,"open":1633,"high":1633,"low":1816,"close":1817,"change":1818,"percent_change":1350,"volume":1370,"transactions":9,"vwap":1817},"2025-11-03",49.236,49.348,-0.115,{"date":1820,"open":1821,"high":1821,"low":1155,"close":1822,"change":1823,"percent_change":806,"volume":1205,"transactions":9,"vwap":1822},"2025-10-31",49.66,49.463,-0.077,{"date":1825,"open":1826,"high":1334,"low":1444,"close":1444,"change":1827,"percent_change":342,"volume":1351,"transactions":9,"vwap":1444},"2025-10-30",49.62,-0.328,{"date":1829,"open":1426,"high":1381,"low":1830,"close":1831,"change":1832,"percent_change":239,"volume":1076,"transactions":9,"vwap":1831},"2025-10-29",49.78,49.868,-0.392,{"date":1834,"open":1568,"high":1835,"low":1485,"close":1373,"change":1836,"percent_change":1786,"volume":1131,"transactions":9,"vwap":1373},"2025-10-28",50.34,0.041,{"date":1838,"open":1380,"high":1839,"low":1447,"close":1840,"change":1841,"percent_change":735,"volume":1842,"transactions":9,"vwap":1840},"2025-10-27",50.22,50.219,0.429,9900,{"date":1844,"open":1160,"high":1149,"low":1160,"close":1661,"change":884,"percent_change":755,"volume":1845,"transactions":9,"vwap":1661},"2025-10-24",5000,{"date":1847,"open":1277,"high":1848,"low":1277,"close":1161,"change":625,"percent_change":1799,"volume":1464,"transactions":9,"vwap":1161},"2025-10-23",49.634,{"date":1850,"open":1418,"high":1418,"low":1270,"close":1851,"change":1684,"percent_change":671,"volume":815,"transactions":9,"vwap":1851},"2025-10-22",49.27,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1613,"percent_change":557,"volume":881,"transactions":9,"vwap":1856},"2025-10-21",49.46,49.57,49.44,{"date":1858,"open":1165,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":511,"volume":906,"transactions":9,"vwap":1861},"2025-10-20",49.47,49.33,49.405,0.325,{"date":1864,"open":1865,"high":1271,"low":1749,"close":1810,"change":1130,"percent_change":219,"volume":1866,"transactions":9,"vwap":1810},"2025-10-17",48.94,7900,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1392,"percent_change":208,"volume":1753,"transactions":9,"vwap":1871},"2025-10-16",49.23,48.745,48.865,{"date":1873,"open":1153,"high":1874,"low":1875,"close":1876,"change":1678,"percent_change":557,"volume":1351,"transactions":9,"vwap":1876},"2025-10-15",49.553,48.92,49.175,{"date":1878,"open":1879,"high":1689,"low":1879,"close":1880,"change":1540,"percent_change":102,"volume":743,"transactions":9,"vwap":1880},"2025-10-14",48.765,49.142,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1270,"change":1885,"percent_change":1886,"volume":1184,"transactions":9,"vwap":1270},"2025-10-13",48.9,49.136,0.608,1.25,{"date":1888,"open":1628,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1595,"transactions":9,"vwap":1890},"2025-10-10",49.698,48.482,-1.076,-2.17,{"date":1894,"open":1895,"high":1895,"low":1446,"close":1896,"change":1897,"percent_change":1898,"volume":762,"transactions":9,"vwap":1896},"2025-10-09",49.83,49.558,-0.209,-0.42,{"date":1900,"open":1460,"high":1300,"low":1460,"close":1901,"change":1087,"percent_change":945,"volume":1902,"transactions":9,"vwap":1901},"2025-10-08",49.767,7600,{"date":1904,"open":1320,"high":1320,"low":1165,"close":1778,"change":1109,"percent_change":699,"volume":1234,"transactions":9,"vwap":1778},"2025-10-07",{"date":1906,"open":1334,"high":1334,"low":1821,"close":1907,"change":1668,"percent_change":1412,"volume":1908,"transactions":9,"vwap":1907},"2025-10-06",49.702,16100,{"date":1910,"open":1446,"high":1911,"low":1446,"close":1912,"change":1913,"percent_change":1274,"volume":881,"transactions":9,"vwap":1912},"2025-10-03",49.819,49.566,0.085,{"date":1915,"open":1305,"high":1305,"low":1916,"close":1306,"change":1836,"percent_change":1786,"volume":1917,"transactions":9,"vwap":1306},"2025-10-02",49.355,8100,{"date":1919,"open":1920,"high":1633,"low":1662,"close":1856,"change":1921,"percent_change":1412,"volume":1753,"transactions":9,"vwap":1856},"2025-10-01",49.25,0.134,{"date":1923,"open":1461,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":924,"volume":1927,"transactions":9,"vwap":1924},"2025-09-30",49.306,49.07,0.211,14400,{"date":1929,"open":1810,"high":1461,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1842,"transactions":9,"vwap":1931},"2025-09-29",49.049999,49.095001,0.145,0.3,{"date":1935,"open":1936,"high":1936,"low":1304,"close":1277,"change":944,"percent_change":798,"volume":946,"transactions":9,"vwap":1277},"2025-09-26",48.97,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":136,"volume":961,"transactions":9,"vwap":1942},"2025-09-25",48.63,49.014999,48.583,48.639,-0.274,{"date":1945,"open":1452,"high":1452,"low":1946,"close":1947,"change":1948,"percent_change":905,"volume":865,"transactions":9,"vwap":1947},"2025-09-24",48.87,48.913,-0.263,{"date":1950,"open":1167,"high":1951,"low":1632,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-23",49.476,49.176,-0.247,-0.5,10500,{"date":1957,"open":1271,"high":1856,"low":1270,"close":1958,"change":34,"percent_change":1959,"volume":1685,"transactions":9,"vwap":1958},"2025-09-22",49.423,0.39,{"date":1961,"open":1783,"high":1783,"low":1962,"close":1963,"change":1273,"percent_change":1274,"volume":1260,"transactions":9,"vwap":1963},"2025-09-19",49.044998,49.233,{"date":1965,"open":1925,"high":1671,"low":1966,"close":1452,"change":1967,"percent_change":945,"volume":925,"transactions":9,"vwap":1452},"2025-09-18",49.060001,0.283,{"date":1969,"open":1875,"high":1970,"low":1971,"close":1972,"change":547,"percent_change":548,"volume":1973,"transactions":9,"vwap":1972},"2025-09-17",49.050999,48.845,48.867,1800,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1818,"percent_change":1350,"volume":906,"transactions":9,"vwap":1978},"2025-09-16",49.16,48.837,48.877,{"date":1980,"open":1981,"high":1700,"low":1982,"close":1983,"change":1984,"percent_change":558,"volume":1267,"transactions":9,"vwap":1983},"2025-09-15",48.976,48.922,48.992,0.062,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":187,"percent_change":1989,"volume":815,"transactions":9,"vwap":1988},"2025-09-12",49.22,48.93,-0.55,{"date":1991,"open":1278,"high":1167,"low":1992,"close":1311,"change":952,"percent_change":1399,"volume":1993,"transactions":9,"vwap":1311},"2025-09-11",49.014,26300,{"date":1995,"open":1453,"high":1996,"low":1453,"close":1996,"change":1997,"percent_change":1399,"volume":1998,"transactions":9,"vwap":1996},"2025-09-10",48.826,0.375,1600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":548,"volume":1212,"transactions":9,"vwap":2002},"2025-09-09",48.42,48.451,48.35,-0.009,{"date":2006,"open":2007,"high":1244,"low":2007,"close":1244,"change":1343,"percent_change":911,"volume":906,"transactions":9,"vwap":1244},"2025-09-08",48.22,{"date":2009,"open":2010,"high":2011,"low":1757,"close":1238,"change":2012,"percent_change":1051,"volume":830,"transactions":9,"vwap":1238},"2025-09-05",48.59,48.7,-0.135,{"date":2014,"open":2015,"high":1285,"low":2016,"close":1285,"change":501,"percent_change":2017,"volume":1227,"transactions":9,"vwap":1285},"2025-09-04",48.26,48.14,0.69,{"date":2019,"open":1238,"high":1238,"low":1175,"close":2020,"change":2021,"percent_change":938,"volume":1614,"transactions":9,"vwap":2020},"2025-09-03",48.035,-0.125,{"date":2023,"open":1256,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":1097,"volume":2027,"transactions":9,"vwap":2024},"2025-09-02",48.16,47.82,-0.238,14800,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":1827,"percent_change":2033,"volume":1595,"transactions":9,"vwap":2032},"2025-08-29",48.67,48.31,48.398,-0.67,{"date":2035,"open":132,"high":1453,"low":2036,"close":2037,"change":1342,"percent_change":625,"volume":1386,"transactions":9,"vwap":2037},"2025-08-28",48.48,48.726,{"date":2039,"open":2040,"high":870,"low":2040,"close":2041,"change":2042,"percent_change":708,"volume":743,"transactions":9,"vwap":2041},"2025-08-27",48.45,48.61,0.139,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":1933,"volume":1267,"transactions":9,"vwap":2046},"2025-08-26",48.19,48.471,0.144,{"date":2049,"open":1771,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":699,"volume":2054,"transactions":9,"vwap":2052},"2025-08-25",48.55,48.32,48.327,-0.219,7500,{"date":2056,"open":1230,"high":2057,"low":1230,"close":2058,"change":2059,"percent_change":2060,"volume":1549,"transactions":9,"vwap":2058},"2025-08-22",48.699,48.546,0.543,1.13,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":1684,"percent_change":2066,"volume":743,"transactions":9,"vwap":2065},"2025-08-21",48.09,47.41,48.0029984,-0.35,{"date":2068,"open":1223,"high":1181,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":749,"transactions":9,"vwap":2070},"2025-08-20",47.91,48.173,0.071,0.15,{"date":2074,"open":2045,"high":2001,"low":1249,"close":2075,"change":2076,"percent_change":1607,"volume":2077,"transactions":9,"vwap":2075},"2025-08-19",48.102,-0.174,14700,{"date":2079,"open":2007,"high":2080,"low":2007,"close":2081,"change":2082,"percent_change":248,"volume":1549,"transactions":9,"vwap":2081},"2025-08-18",48.299,48.276,0.046,{"date":2084,"open":2085,"high":2085,"low":1258,"close":1238,"change":2086,"percent_change":1321,"volume":1480,"transactions":9,"vwap":1238},"2025-08-15",48.309,-0.142,{"date":2088,"open":1803,"high":2089,"low":2090,"close":2089,"change":1296,"percent_change":806,"volume":1032,"transactions":9,"vwap":2089},"2025-08-14",48.372,48.25,{"date":2092,"open":2093,"high":1244,"low":2094,"close":2040,"change":2095,"percent_change":62,"volume":954,"transactions":9,"vwap":2040},"2025-08-13",48.38,48.296,0.196,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":127,"volume":1170,"transactions":9,"vwap":2099},"2025-08-12",47.9,48.254,47.87,0.474,{"date":2103,"open":1756,"high":1756,"low":2104,"close":1194,"change":1296,"percent_change":806,"volume":815,"transactions":9,"vwap":1194},"2025-08-11",47.76,{"date":2106,"open":2107,"high":2069,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":931,"transactions":9,"vwap":2108},"2025-08-08",47.79,47.858,0.243,0.51,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":286,"volume":1998,"transactions":9,"vwap":2115},"2025-08-07",48.13,47.61,47.615,-0.225,{"date":2118,"open":2119,"high":1735,"low":2120,"close":1735,"change":2121,"percent_change":885,"volume":792,"transactions":9,"vwap":1735},"2025-08-06",47.65,47.6,0.254,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":736,"transactions":9,"vwap":2126},"2025-08-05",47.92,47.491,47.586,-0.284,-0.59,{"date":2130,"open":2131,"high":2100,"low":2131,"close":2100,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2100},"2025-08-04",47.46,0.676,1.43,11300,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1845,"transactions":9,"vwap":2139},"2025-08-01",47.45,47.030998,47.194,-0.473,-0.99,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":1549,"transactions":9,"vwap":2145},"2025-07-31",48.27,47.667,-0.401,-0.83,{"date":2149,"open":2051,"high":2051,"low":2150,"close":2151,"change":1436,"percent_change":2152,"volume":736,"transactions":9,"vwap":2151},"2025-07-30",48.014999,48.068001,-0.21,{"date":2154,"open":2003,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1684,"volume":917,"transactions":9,"vwap":2157},"2025-07-29",48.37,48.099998,48.168,-0.08,{"date":2160,"open":2003,"high":2003,"low":1762,"close":2161,"change":690,"percent_change":2162,"volume":1464,"transactions":9,"vwap":2161},"2025-07-28",48.248,-0.12,{"date":2164,"open":1757,"high":2165,"low":1757,"close":2166,"change":2167,"percent_change":1501,"volume":743,"transactions":9,"vwap":2166},"2025-07-25",48.34,48.308,0.124,{"date":2169,"open":1803,"high":1803,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-24",48.184,0.118,0.25,1200,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":413,"volume":1145,"transactions":9,"vwap":2178},"2025-07-23",47.763,48.07,48.066002,0.312,{"date":2181,"open":2182,"high":2104,"low":2183,"close":2184,"change":2185,"percent_change":1473,"volume":728,"transactions":9,"vwap":2184},"2025-07-22",47.72,47.53,47.754,0.094,{"date":2187,"open":1192,"high":1192,"low":2188,"close":2188,"change":2189,"percent_change":557,"volume":2190,"transactions":9,"vwap":2188},"2025-07-21",47.66,0.031,32400,{"date":2192,"open":2193,"high":2193,"low":2120,"close":2194,"change":2195,"percent_change":187,"volume":1098,"transactions":9,"vwap":2194},"2025-07-18",47.97,47.629,-0.129,{"date":2197,"open":2183,"high":2107,"low":2183,"close":2198,"change":1087,"percent_change":141,"volume":2054,"transactions":9,"vwap":2198},"2025-07-17",47.758,{"date":2200,"open":2201,"high":2202,"low":1215,"close":2202,"change":2203,"percent_change":1959,"volume":1386,"transactions":9,"vwap":2202},"2025-07-16",47.42,47.47,0.186,{"date":2205,"open":1187,"high":1187,"low":2206,"close":2207,"change":2208,"percent_change":699,"volume":2209,"transactions":9,"vwap":2207},"2025-07-15",47.28,47.284,-0.212,16900,{"date":2211,"open":2064,"high":2212,"low":2064,"close":2213,"change":2214,"percent_change":1162,"volume":728,"transactions":9,"vwap":2213},"2025-07-14",47.52,47.496,0.059,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":1211,"volume":1927,"transactions":9,"vwap":2219},"2025-07-11",47.36,47.62,47.437,-0.246,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1773,"percent_change":558,"volume":1753,"transactions":9,"vwap":2226},"2025-07-10",47.71,47.83,47.646,47.683,{"date":2228,"open":2120,"high":2218,"low":2229,"close":2230,"change":1711,"percent_change":1561,"volume":728,"transactions":9,"vwap":2230},"2025-07-09",47.403,47.619,{"date":2232,"open":2183,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1162,"volume":1845,"transactions":9,"vwap":2235},"2025-07-08",47.56,47.438,47.466,0.056,{"date":2238,"open":1201,"high":1201,"low":1751,"close":2064,"change":2239,"percent_change":208,"volume":874,"transactions":9,"vwap":2064},"2025-07-07",-0.302,{"date":2241,"open":2217,"high":2242,"low":2217,"close":2243,"change":2244,"percent_change":2245,"volume":857,"transactions":9,"vwap":2243},"2025-07-03",47.779,47.712,0.403,0.85,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":1343,"volume":756,"transactions":9,"vwap":2249},"2025-07-02",47.25,47.309,47.068001,0.109,{"date":2253,"open":2254,"high":2206,"low":2255,"close":2256,"change":1428,"percent_change":1429,"volume":736,"transactions":9,"vwap":2256},"2025-07-01",47.12,46.991,47.2,{"date":2258,"open":1215,"high":2259,"low":2260,"close":2259,"change":1641,"percent_change":2017,"volume":1464,"transactions":9,"vwap":2259},"2025-06-30",47.157,46.951,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":1845,"transactions":9,"vwap":2265},"2025-06-27",46.66,47.0099983,46.833,0.177,0.38,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1385,"percent_change":2274,"volume":792,"transactions":9,"vwap":2273},"2025-06-26",46.49,46.7,46.44,46.656,0.76,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1486,"volume":939,"transactions":9,"vwap":2279},"2025-06-25",46.62,46.26,46.306,-0.222,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1032,"transactions":9,"vwap":2284},"2025-06-24",46.2,46.528,0.579,1.26,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-06-23",45.46,45.949,0.481,1.06,2800,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":806,"volume":1024,"transactions":9,"vwap":2298},"2025-06-20",45.85,45.397,45.468,-0.074,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2304,"change":2305,"percent_change":112,"volume":1351,"transactions":9,"vwap":2304},"2025-06-18",45.56,45.72,45.542,-0.014,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":680,"volume":1017,"transactions":9,"vwap":2311},"2025-06-17",45.81,45.848,45.48,45.556,-0.377,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":775,"volume":749,"transactions":9,"vwap":2318},"2025-06-16",45.95,46.142,45.92,45.933,0.363,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":834,"volume":1621,"transactions":9,"vwap":2324},"2025-06-13",45.7,45.75,45.57,-0.549,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":62,"volume":1205,"transactions":9,"vwap":2330},"2025-06-12",46.040001,46.169,46.119,0.188,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1692,"transactions":9,"vwap":2337},"2025-06-11",46.029999,46.064999,45.8,45.931,-0.034,-0.07,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":1274,"percent_change":431,"volume":2345,"transactions":9,"vwap":2343},"2025-06-10",45.93,45.965,45.748,8800,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":49,"volume":1267,"transactions":9,"vwap":2350},"2025-06-09",45.97,45.68,45.795,0.019,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1399,"volume":756,"transactions":9,"vwap":2357},"2025-06-06",45.87,45.898,45.62,45.776,0.348,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":1321,"volume":1089,"transactions":9,"vwap":2363},"2025-06-05",45.735,45.754,45.428,-0.132,{"date":2366,"open":2367,"high":2367,"low":2302,"close":2302,"change":1435,"percent_change":392,"volume":917,"transactions":9,"vwap":2302},"2025-06-04",45.71,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2245,"volume":1267,"transactions":9,"vwap":2371},"2025-06-03",45.38,45.609,45.242,0.386,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":960,"volume":749,"transactions":9,"vwap":2379},"2025-06-02",44.9,45.27,44.89,45.223,0.098,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2072,"volume":1457,"transactions":9,"vwap":2386},"2025-05-30",45.15,45.18,44.77,45.125,0.068,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1343,"volume":874,"transactions":9,"vwap":2393},"2025-05-29",45.34,45.6,45,45.056999,0.103,{"date":2396,"open":2384,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":2345,"transactions":9,"vwap":2398},"2025-05-28",45.3,44.954,-0.282,-0.62,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-05-27",44.99,45.25,44.94,45.236,0.731,1.64,5500,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":1089,"transactions":9,"vwap":2414},"2025-05-23",44.323,44.618,44.505,-0.165,-0.37,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":491,"volume":1787,"transactions":9,"vwap":2422},"2025-05-22",44.65,44.91,44.58,44.67,-0.136,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":1234,"transactions":9,"vwap":2428},"2025-05-21",45.36,45.37,44.806,-0.717,-1.58,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2416,"volume":1549,"transactions":9,"vwap":2435},"2025-05-20",45.61,45.35,45.523,-0.171,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":34,"volume":1024,"transactions":9,"vwap":2440},"2025-05-19",45.26,45.694,0.086,{"date":2443,"open":2427,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":775,"volume":1973,"transactions":9,"vwap":2444},"2025-05-16",45.608,45.32,0.362,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2446,"percent_change":1739,"volume":1145,"transactions":9,"vwap":2450},"2025-05-15",44.85,45.246,{"date":2452,"open":2376,"high":2453,"low":2454,"close":2455,"change":1009,"percent_change":186,"volume":1842,"transactions":9,"vwap":2455},"2025-05-14",44.93,44.78,44.884,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":953,"volume":961,"transactions":9,"vwap":2460},"2025-05-13",44.66,45.063999,44.95,0.319,{"date":2463,"open":2464,"high":2419,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1480,"transactions":9,"vwap":2466},"2025-05-12",44.53,44.34,44.631,1.062,2.44,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":1296,"percent_change":230,"volume":756,"transactions":9,"vwap":2473},"2025-05-09",43.76,43.48,43.569,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":18,"volume":1260,"transactions":9,"vwap":2479},"2025-05-08",43.7,43.96,43.52,43.647,0.267,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":1933,"percent_change":2486,"volume":762,"transactions":9,"vwap":2484},"2025-05-07",43.189,43.38,43.14,0.7,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":2493,"volume":835,"transactions":9,"vwap":2491},"2025-05-06",43.07,43.359,43.080002,-0.38,-0.87,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":530,"percent_change":491,"volume":1400,"transactions":9,"vwap":2499},"2025-05-05",43.43,43.71,43.39,43.46,{"date":2501,"open":2484,"high":2497,"low":2484,"close":2502,"change":2503,"percent_change":2504,"volume":939,"transactions":9,"vwap":2502},"2025-05-02",43.59,0.75,1.75,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":1273,"percent_change":34,"volume":1614,"transactions":9,"vwap":2509},"2025-05-01",43.09,43.24,42.84,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2513,"change":1521,"percent_change":219,"volume":925,"transactions":9,"vwap":2513},"2025-04-30",42.0099983,42.757,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":2274,"volume":881,"transactions":9,"vwap":2518},"2025-04-29",42.15,42.6,42.57,0.323,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1429,"volume":1973,"transactions":9,"vwap":2524},"2025-04-28",42.37,41.75,42.247,0.039,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2529,"change":2531,"percent_change":2532,"volume":1487,"transactions":9,"vwap":2529},"2025-04-25",42.07,42.208,41.77,0.217,0.52,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":1692,"transactions":9,"vwap":2537},"2025-04-24",41.32,42.029999,41.991,0.776,1.88,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":258,"volume":1386,"transactions":9,"vwap":2545},"2025-04-23",41.66,41.9,41.040001,41.215,0.538,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":728,"transactions":9,"vwap":2552},"2025-04-22",40.25,40.76,40.14,40.677,0.925,2.33,{"date":177,"open":2556,"high":2556,"low":173,"close":2557,"change":2558,"percent_change":2559,"volume":792,"transactions":9,"vwap":2557},40.49,39.752,-0.738,-1.82]