[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKF":3,"homepage-market-summary":24,"stock-historical-BKF":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BKF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares MSCI BIC ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},38.6,38.45,38.77,-0.17,-0.44,1886.472993,0,68.99,18.19,78212.18503334344,40.2,4746,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":177},365,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},46.23,38.39,9369,3419630.168248,-0.8,"2025-04-22",[178,181,189,199,208,218,227,236,245,255,265,275,284,294,303,311,321,330,339,350,360,370,380,388,396,401,409,417,427,437,447,456,465,473,482,490,499,508,518,526,536,546,556,564,571,580,590,598,606,614,623,632,641,650,661,669,679,688,698,707,713,719,725,733,740,746,753,760,765,773,780,788,794,800,807,813,819,827,833,840,844,849,856,863,868,875,882,888,893,898,904,910,915,921,928,931,938,944,951,960,966,972,978,983,989,996,1001,1007,1012,1017,1024,1029,1034,1042,1051,1059,1064,1073,1078,1085,1091,1096,1101,1106,1112,1117,1124,1128,1133,1137,1141,1146,1152,1157,1162,1167,1173,1175,1181,1186,1191,1196,1201,1203,1209,1215,1221,1229,1232,1238,1243,1250,1255,1261,1267,1274,1281,1286,1291,1297,1302,1310,1316,1322,1329,1335,1339,1342,1346,1352,1359,1366,1374,1379,1385,1389,1393,1399,1405,1411,1414,1419,1426,1430,1434,1439,1444,1450,1452,1457,1462,1468,1472,1477,1480,1485,1492,1496,1501,1507,1514,1518,1522,1525,1529,1532,1538,1542,1545,1548,1551,1554,1556,1559,1563,1567,1570,1572,1577,1581,1585,1591,1594,1599,1603,1608,1612,1617,1622,1626,1628,1631,1636,1639,1645,1650,1654,1657,1661,1663,1666,1670,1673,1678,1682,1687,1693,1699,1703,1707,1714,1719,1723,1727,1731,1733,1735,1737,1743,1747,1749,1751,1755,1759,1763,1766,1769,1773,1777,1780,1783,1788,1794,1798,1805,1809,1812,1817,1822,1827,1832,1835,1839,1843,1847,1850,1854,1859,1864,1869,1872,1877,1883,1887,1892,1896,1900,1904,1908,1914,1916,1920,1924,1928,1930,1933,1936,1939,1942,1944,1947,1950,1953,1956,1961,1963,1965,1967,1970,1973,1976,1981,1984,1987,1989,1991,1995,2000,2002,2004,2007,2009,2013,2015,2017,2020,2023,2027,2029,2033,2036,2040,2043,2045,2050,2053,2055,2057,2059,2063,2065,2068,2070,2076,2080,2084,2086,2091,2095,2098,2102,2105,2108,2111,2114],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},57,38.5393,{"date":182,"open":183,"high":183,"low":14,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",38.79,-0.14,-0.36,1181.0881,60,38.8223,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",38.85,39.0707,38.91,0.12,0.31,1890.761467,58,38.9485,{"date":200,"open":201,"high":183,"low":202,"close":183,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",38.64,38.63,-0.19,-0.49,4896.654215,71,38.6836,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",38.94,39.14,38.98,-0.3,-0.76,1266.626,50,39.0742,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",39.375,39.28,-0.06,-0.15,735.2444,39,39.3195,{"date":228,"open":229,"high":230,"low":229,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",39.34,39.3736,-0.414,-1.04,51969.835538,43,39.7388,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",39.9504,39.754,-0.6209,-1.54,876.620293,48,39.9193,{"date":246,"open":247,"high":248,"low":22,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",40.36,40.375,40.3749,0.1091,0.27,55242.372388,82,40.2325,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",40.06,40.2658,39.98,0.6658,1.68,13252.731932,66,40.1553,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":142,"volume":272,"transactions":273,"vwap":274},"2026-09-18",39.56,39.6351,39.55,39.6,0.15,4033.728527,99,39.5811,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":122,"percent_change":84,"volume":281,"transactions":282,"vwap":283},"2026-09-17",39.53,39.73,39.42,39.45,11679.189628,220,39.494,{"date":285,"open":286,"high":287,"low":212,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",39.39,39.4,39.05,-0.5055,-1.28,9109.182844,205,39.1427,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":67,"volume":300,"transactions":301,"vwap":302},"2026-09-15",39.665,39.49,39.5555,-0.4332,3613.705511,94,39.5584,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":243,"vwap":310},"2026-09-14",39.8599,39.9887,0.1487,0.37,549.796674,39.9099,{"date":312,"open":313,"high":314,"low":143,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",39.88,39.94,39.84,0.0379,0.1,2512.304218,51,39.8747,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",39.76,39.8021,-0.3092,-0.77,1548.017642,437,39.8406,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",40.29,40.1113,-0.3799,-0.94,2742.4168,169,40.206,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",40.51,40.615,40.45,40.4912,-0.4797,-1.17,4730.087765,389,40.5165,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":319,"vwap":359},"2026-09-04",40.9,41.11,40.85,40.9709,0.1199,0.29,1125.362863,40.9356,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",40.69,40.851,40.66,0.0132,0.03,2471.466536,132,40.7439,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":187,"vwap":379},"2026-09-02",40.78,40.8819,40.76,40.8378,0.3078,0.76,1925.789035,40.8045,{"date":381,"open":364,"high":364,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",40.53,-0.0434,-0.11,280.2724,31,40.6366,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":213,"volume":393,"transactions":394,"vwap":395},"2026-08-31",40.67,40.5734,-0.1214,467.841631,44,40.6369,{"date":397,"open":372,"high":372,"low":398,"close":398,"change":317,"percent_change":117,"volume":399,"transactions":301,"vwap":400},"2026-08-28",40.6948,1825.534656,40.695,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",40.5948,-0.0652,-0.16,195.459416,36,40.555,{"date":410,"open":411,"high":412,"low":364,"close":364,"change":405,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",40.86,40.8748,-0.39,5528.783868,113,40.789,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",40.74,40.82,40.72,0.333,0.82,10389.114582,95,40.7369,{"date":428,"open":343,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",40.4929,40.44,40.487,-0.283,-0.69,858.284929,72,40.4726,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",40.885,40.97,40.77,0.1733,0.43,4306.4461,96,40.892,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",40.4569,40.5967,-0.0098,-0.02,1290.728849,62,40.4937,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",40.5504,40.6065,0.3165,0.79,895.944392,46,40.5838,{"date":466,"open":467,"high":247,"low":332,"close":332,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",40.335,-0.1348,-0.33,8626.068505,52,40.3021,{"date":474,"open":475,"high":382,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":301,"vwap":481},"2026-08-17",40.43,40.3801,40.4248,0.1552,0.39,651.990057,40.4663,{"date":483,"open":22,"high":484,"low":22,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",40.2696,0.0158,0.04,2397.1761,63,40.232,{"date":491,"open":343,"high":343,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",40.18,40.2538,-0.3212,-0.79,4292.997995,120,40.2605,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":433,"volume":505,"transactions":506,"vwap":507},"2026-08-12",40.79,40.515,40.575,-0.2817,4125.812494,119,40.6158,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":241,"volume":515,"transactions":516,"vwap":517},"2026-08-11",41.02,41.04,40.7918,40.8567,-0.6386,3538.129815,175,40.9403,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":117,"volume":523,"transactions":524,"vwap":525},"2026-08-10",41.3,41.4953,0.1053,5317.576548,56,41.4238,{"date":527,"open":528,"high":529,"low":530,"close":528,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",41.39,41.51,41.38,0.2867,0.7,5985.4361,164,41.4723,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",41.06,41.19,41.1033,-0.1441,-0.35,1467.864169,67,41.1132,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":213,"volume":553,"transactions":554,"vwap":555},"2026-08-05",41.4,41.45,41.2,41.2474,-0.1226,4641.992159,84,41.2746,{"date":557,"open":558,"high":528,"low":558,"close":559,"change":560,"percent_change":147,"volume":561,"transactions":562,"vwap":563},"2026-08-04",41.12,41.37,0.1434,3102.462404,79,41.3256,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":137,"volume":569,"transactions":554,"vwap":570},"2026-08-03",41.325,41.2266,0.1308,2186.774866,41.2957,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":117,"volume":578,"transactions":46,"vwap":579},"2026-07-31",40.94,41.0999,40.87,41.0958,0.1039,19503.1349,41.0133,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",40.75,40.9919,40.4701,0.4486,1.11,4902.254081,78,40.7596,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":147,"volume":595,"transactions":596,"vwap":597},"2026-07-29",40.5311,40.5433,0.1422,404.610229,53,40.5881,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":243,"vwap":605},"2026-07-28",40.09,40.4011,0.2007,0.5,1810.685402,40.28,{"date":607,"open":314,"high":608,"low":314,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",40.2004,0.6195,1.57,1686.401947,70,40.0366,{"date":615,"open":269,"high":616,"low":269,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",39.785,39.5809,0.026,0.07,3076.85162,69,39.6574,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",39.65,39.5549,-0.294,-0.74,462.106022,35,39.6056,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",39.81,39.8489,-0.2336,-0.58,1303.892585,292,39.8569,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":317,"volume":647,"transactions":648,"vwap":649},"2026-07-21",40.12,40.04,40.0825,0.0403,2170.042884,49,40.082,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",40.01,40.2401,40.005,40.0422,0.4341,1.1,4725.41901,129,40.1077,{"date":662,"open":663,"high":664,"low":280,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":435,"vwap":668},"2026-07-17",39.46,39.6081,-0.3519,-0.88,4748.734465,39.5241,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":405,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-16",40.11,40.17,39.95,39.96,-0.4,7355.409299,81,40.0189,{"date":680,"open":681,"high":682,"low":681,"close":643,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",39.77,40.2877,0.26,0.65,10308.8258,68,40.1101,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",39.8,39.86,39.68,0.54,1.37,13753.5088,177,39.7724,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":445,"vwap":706},"2026-07-13",39.63,39.3,39.32,-0.57,-1.43,33313.1438,39.3483,{"date":708,"open":323,"high":709,"low":323,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",39.89,0.18,0.45,2500,{"date":714,"open":287,"high":715,"low":287,"close":716,"change":137,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",39.75,39.71,0.81,6200,{"date":720,"open":721,"high":286,"low":721,"close":286,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":286},"2026-07-08",39.25,0.24,0.61,500,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-07",39.26,39.099998,39.15,-0.22,-0.56,3300,{"date":734,"open":721,"high":287,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",39.24,39.37,0.59,1.52,5900,{"date":741,"open":742,"high":225,"low":743,"close":744,"change":223,"percent_change":413,"volume":745,"transactions":9,"vwap":744},"2026-07-02",38.99,38.56,38.78,8100,{"date":747,"open":14,"high":748,"low":14,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-01",39.12,38.93,0.2,0.52,5800,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",38.54,38.73,0.13,0.34,14200,{"date":761,"open":762,"high":12,"low":763,"close":12,"change":619,"percent_change":710,"volume":764,"transactions":9,"vwap":12},"2026-06-29",38.52,38.5,4600,{"date":766,"open":767,"high":768,"low":172,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",38.43,38.71,38.53,-0.13,-0.34,11100,{"date":774,"open":775,"high":776,"low":775,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-25",38.66,38.89,-0.21,-0.54,8900,{"date":781,"open":782,"high":783,"low":191,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",39.16,39.18,38.87,-0.04,-0.1,8200,{"date":789,"open":790,"high":727,"low":790,"close":193,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":193},"2026-06-23",38.86,-1.03,-2.58,55300,{"date":795,"open":700,"high":796,"low":700,"close":314,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":314},"2026-06-22",40.02,0.21,0.53,4700,{"date":801,"open":802,"high":803,"low":267,"close":278,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":278},"2026-06-18",39.69,39.78,0.28,0.71,106500,{"date":808,"open":809,"high":600,"low":280,"close":280,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":280},"2026-06-17",40.07,-0.64,-1.6,1500,{"date":814,"open":815,"high":492,"low":816,"close":600,"change":817,"percent_change":810,"volume":818,"transactions":9,"vwap":600},"2026-06-16",40.049999,40.040001,-0.26,5600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":142,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-15",40.52,40.6,40.31,40.35,0.95,11600,{"date":828,"open":643,"high":643,"low":829,"close":830,"change":147,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-12",39.87,39.97,0.88,31400,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":377,"volume":839,"transactions":9,"vwap":836},"2026-06-11",39.11,39.62,38.97,0.3,34700,{"date":841,"open":701,"high":278,"low":721,"close":702,"change":452,"percent_change":842,"volume":843,"transactions":9,"vwap":702},"2026-06-10",-0.05,12600,{"date":845,"open":690,"high":691,"low":846,"close":229,"change":757,"percent_change":847,"volume":848,"transactions":9,"vwap":229},"2026-06-09",39.09,0.33,33200,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":15,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-08",39.43,39.54,39.21,-0.43,13900,{"date":857,"open":809,"high":809,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",39.27,39.38,-0.97,-2.4,47300,{"date":864,"open":865,"high":865,"low":866,"close":824,"change":366,"percent_change":619,"volume":867,"transactions":9,"vwap":824},"2026-06-04",40.58,40.34,10600,{"date":869,"open":822,"high":870,"low":605,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",40.63,40.32,-0.73,-1.78,4100,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":461,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-02",40.98,41.18,41.049999,1.96,1800,{"date":883,"open":343,"high":343,"low":884,"close":885,"change":203,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-01",40.15,40.26,-0.47,14100,{"date":889,"open":890,"high":341,"low":891,"close":343,"change":757,"percent_change":137,"volume":892,"transactions":9,"vwap":343},"2026-05-29",40.4,40.39,4400,{"date":894,"open":895,"high":871,"low":895,"close":871,"change":896,"percent_change":897,"volume":739,"transactions":9,"vwap":871},"2026-05-28",40.0099983,-0.24,-0.59,{"date":899,"open":382,"high":900,"low":382,"close":901,"change":902,"percent_change":903,"volume":818,"transactions":9,"vwap":901},"2026-05-27",40.65,40.56,-0.32,-0.78,{"date":905,"open":906,"high":907,"low":374,"close":908,"change":137,"percent_change":461,"volume":909,"transactions":9,"vwap":908},"2026-05-26",40.83,40.92,40.88,7200,{"date":911,"open":912,"high":364,"low":912,"close":901,"change":223,"percent_change":913,"volume":914,"transactions":9,"vwap":901},"2026-05-22",40.49,-0.37,5200,{"date":916,"open":917,"high":918,"low":824,"close":918,"change":542,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-21",40.38,40.71,-0.85,48100,{"date":922,"open":900,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-05-20",41.060001,40.64,0.42,1.03,3000,{"date":929,"open":430,"high":441,"low":430,"close":924,"change":184,"percent_change":771,"volume":930,"transactions":9,"vwap":924},"2026-05-19",10400,{"date":932,"open":501,"high":933,"low":934,"close":372,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":372},"2026-05-18",40.93,40.62,0.02,0.05,13600,{"date":939,"open":940,"high":940,"low":374,"close":374,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":374},"2026-05-15",41.34,-1.18,-2.81,123900,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":897,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-14",41.99,41.91,41.94,-1.39,2600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-13",42.59,42.6,42.47,42.53,0.57,1.36,2200,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":16,"percent_change":232,"volume":965,"transactions":9,"vwap":964},"2026-05-12",42.12,41.71,41.96,1200,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":902,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-11",42.72,42.4,-0.75,2000,{"date":973,"open":974,"high":974,"low":975,"close":968,"change":976,"percent_change":977,"volume":950,"transactions":9,"vwap":968},"2026-05-08",42.99,42.68,-0.03,-0.07,{"date":979,"open":234,"high":234,"low":980,"close":980,"change":981,"percent_change":637,"volume":982,"transactions":9,"vwap":980},"2026-05-07",42.75,-0.25,17700,{"date":984,"open":985,"high":234,"low":985,"close":234,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":234},"2026-05-06",42.49,0.89,2.11,17600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":271,"percent_change":995,"volume":914,"transactions":9,"vwap":994},"2026-05-05",42.16,42.22,42.099998,42.11,0.36,{"date":997,"open":998,"high":999,"low":964,"close":964,"change":771,"percent_change":175,"volume":1000,"transactions":9,"vwap":964},"2026-05-04",42,42.029999,2100,{"date":1002,"open":969,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":203,"volume":1006,"transactions":9,"vwap":1004},"2026-05-01",42.42,42.3,-0.08,2700,{"date":1008,"open":1009,"high":955,"low":1009,"close":1010,"change":603,"percent_change":54,"volume":1011,"transactions":9,"vwap":1010},"2026-04-30",41.88,42.38,9900,{"date":1013,"open":993,"high":993,"low":1009,"close":1009,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1009},"2026-04-29",-0.12,-0.29,4200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":998,"change":1014,"percent_change":1022,"volume":1023,"transactions":9,"vwap":998},"2026-04-28",41.9,42.080002,41.86,-0.28,40400,{"date":1025,"open":1026,"high":1027,"low":993,"close":962,"change":896,"percent_change":703,"volume":1028,"transactions":9,"vwap":962},"2026-04-27",42.13,42.29,3800,{"date":1030,"open":969,"high":969,"low":1031,"close":1032,"change":936,"percent_change":194,"volume":1033,"transactions":9,"vwap":1032},"2026-04-24",42.15,42.36,4800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":971,"transactions":9,"vwap":1039},"2026-04-23",42.58,42.65,42.21,42.31,-0.67,-1.56,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-22",43.040001,43.080002,42.97,42.98,0.08,0.19,6400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-21",43.11,43.12,42.9,-0.66,-1.52,1400,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":542,"percent_change":175,"volume":1000,"transactions":9,"vwap":1063},"2026-04-20",43.57,43.41,43.56,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",43.94,44.040001,43.84,43.91,0.67,1.55,6700,{"date":1074,"open":1044,"high":1075,"low":1044,"close":1076,"change":137,"percent_change":1077,"volume":1011,"transactions":9,"vwap":1076},"2026-04-16",43.34,43.24,0.75,{"date":1079,"open":1080,"high":1081,"low":1037,"close":1082,"change":1083,"percent_change":308,"volume":1084,"transactions":9,"vwap":1082},"2026-04-15",42.69,42.94,42.92,0.16,7000,{"date":1086,"open":968,"high":1087,"low":1088,"close":1087,"change":47,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-14",42.76,42.64,1.16,7900,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":619,"percent_change":1095,"volume":732,"transactions":9,"vwap":1094},"2026-04-13",41.8,42.27,0.17,{"date":1097,"open":1098,"high":1032,"low":962,"close":1099,"change":757,"percent_change":195,"volume":1100,"transactions":9,"vwap":1099},"2026-04-10",42.25,42.2,3700,{"date":1102,"open":1103,"high":962,"low":1104,"close":1105,"change":222,"percent_change":184,"volume":779,"transactions":9,"vwap":1105},"2026-04-09",41.89,41.73,42.07,{"date":1107,"open":1108,"high":1108,"low":998,"close":1026,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1026},"2026-04-08",42.28,1.58,3.9,22100,{"date":1113,"open":822,"high":822,"low":605,"close":1114,"change":981,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-07",40.55,-0.61,12000,{"date":1118,"open":924,"high":1119,"low":924,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-06",40.89,40.8,0.09,0.22,98800,{"date":1125,"open":1126,"high":372,"low":1126,"close":918,"change":452,"percent_change":842,"volume":1127,"transactions":9,"vwap":918},"2026-04-02",40.48,6800,{"date":1129,"open":382,"high":1130,"low":382,"close":1131,"change":102,"percent_change":271,"volume":1132,"transactions":9,"vwap":1131},"2026-04-01",40.84,40.73,20700,{"date":1134,"open":715,"high":390,"low":715,"close":390,"change":1135,"percent_change":1136,"volume":1028,"transactions":9,"vwap":390},"2026-03-31",1.07,2.7,{"date":1138,"open":681,"high":691,"low":1139,"close":270,"change":1005,"percent_change":1140,"volume":764,"transactions":9,"vwap":270},"2026-03-30",39.51,-0.2,{"date":1142,"open":1143,"high":691,"low":692,"close":692,"change":1144,"percent_change":1145,"volume":892,"transactions":9,"vwap":692},"2026-03-27",39.82,-0.27,-0.68,{"date":1147,"open":643,"high":1148,"low":673,"close":673,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":673},"2026-03-26",40.46,-0.99,-2.42,2400,{"date":1153,"open":933,"high":1154,"low":1120,"close":573,"change":461,"percent_change":1155,"volume":1156,"transactions":9,"vwap":573},"2026-03-25",41.040001,1.97,6900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":884,"change":981,"percent_change":1161,"volume":1028,"transactions":9,"vwap":884},"2026-03-24",40,40.24,-0.62,{"date":1163,"open":1164,"high":1120,"low":22,"close":890,"change":32,"percent_change":1165,"volume":1166,"transactions":9,"vwap":890},"2026-03-23",40.23,1.84,13800,{"date":1168,"open":1148,"high":1148,"low":625,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-20",39.67,-1.16,-2.84,69000,{"date":1174,"open":1148,"high":573,"low":247,"close":906,"change":902,"percent_change":903,"volume":1016,"transactions":9,"vwap":906},"2026-03-19",{"date":1176,"open":963,"high":1177,"low":353,"close":1178,"change":1179,"percent_change":1180,"volume":1090,"transactions":9,"vwap":1178},"2026-03-18",41.81,41.15,-0.82,-1.95,{"date":1182,"open":992,"high":1183,"low":1184,"close":1184,"change":222,"percent_change":184,"volume":1185,"transactions":9,"vwap":1184},"2026-03-17",42.24,41.97,4000,{"date":1187,"open":1188,"high":1189,"low":948,"close":999,"change":957,"percent_change":694,"volume":1190,"transactions":9,"vwap":999},"2026-03-16",41.98,42.19,16500,{"date":1192,"open":1193,"high":1193,"low":549,"close":1194,"change":223,"percent_change":185,"volume":1195,"transactions":9,"vwap":1194},"2026-03-13",41.76,41.46,1300,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1056,"percent_change":1041,"volume":1200,"transactions":9,"vwap":1199},"2026-03-12",41.7,41.61,900,{"date":1202,"open":1010,"high":1010,"low":991,"close":1094,"change":771,"percent_change":175,"volume":1195,"transactions":9,"vwap":1094},"2026-03-11",{"date":1204,"open":1088,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":764,"transactions":9,"vwap":1206},"2026-03-10",43.0099983,42.61,0.56,1.33,{"date":1210,"open":559,"high":1211,"low":940,"close":1212,"change":47,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-09",42.060001,42.049999,1.18,9800,{"date":1216,"open":548,"high":1217,"low":940,"close":1218,"change":102,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-06",41.67,41.56,0.14,8600,{"date":1222,"open":1223,"high":1198,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-05",41.65,41.26,41.5,-0.48,-1.14,3100,{"date":1230,"open":1021,"high":1211,"low":1177,"close":1188,"change":1121,"percent_change":797,"volume":1231,"transactions":9,"vwap":1188},"2026-03-04",28900,{"date":1233,"open":1234,"high":1103,"low":1235,"close":1103,"change":1236,"percent_change":1237,"volume":1016,"transactions":9,"vwap":1103},"2026-03-03",41.82,41.28,-1.19,-2.76,{"date":1239,"open":1206,"high":1240,"low":1206,"close":1045,"change":703,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1045},"2026-03-02",43.099998,-1.31,2800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":981,"percent_change":703,"volume":1249,"transactions":9,"vwap":1248},"2026-02-27",43.58,43.75,43.55,43.65,25900,{"date":1251,"open":1252,"high":1253,"low":1247,"close":1253,"change":897,"percent_change":1254,"volume":914,"transactions":9,"vwap":1253},"2026-02-26",43.81,43.9,-1.33,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":936,"percent_change":1260,"volume":1006,"transactions":9,"vwap":1259},"2026-02-25",44.56,44.19,44.49,0.11,{"date":1262,"open":1259,"high":1263,"low":1264,"close":1265,"change":223,"percent_change":771,"volume":1266,"transactions":9,"vwap":1265},"2026-02-24",44.69,44.029999,44.44,57300,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":902,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-23",45,44.51,44.59,-0.71,4900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":751,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-20",44.060001,44.94,44.91,1.17,10000,{"date":1282,"open":1265,"high":1283,"low":1284,"close":1285,"change":542,"percent_change":903,"volume":718,"transactions":9,"vwap":1285},"2026-02-19",44.46,44.25,44.39,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1049,"percent_change":443,"volume":1185,"transactions":9,"vwap":1290},"2026-02-18",44.84,44.92,44.74,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":271,"percent_change":758,"volume":1016,"transactions":9,"vwap":1296},"2026-02-17",44.53,44.6,44.28,44.55,{"date":1298,"open":1284,"high":1283,"low":1299,"close":1300,"change":817,"percent_change":637,"volume":1301,"transactions":9,"vwap":1300},"2026-02-13",44.2,44.4,4500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":872,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-12",45.18,45.19,44.54,44.66,-1.61,12300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":107,"percent_change":452,"volume":909,"transactions":9,"vwap":1315},"2026-02-11",45.16,45.43,45.11,45.39,{"date":1317,"open":1318,"high":1319,"low":1304,"close":1320,"change":1121,"percent_change":750,"volume":1321,"transactions":9,"vwap":1320},"2026-02-10",45.27,45.51,45.4,35700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":838,"percent_change":1070,"volume":1328,"transactions":9,"vwap":1327},"2026-02-09",45.049999,45.37,45.029999,45.31,10100,{"date":1330,"open":1331,"high":1332,"low":1271,"close":1332,"change":377,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-06",44.72,45.0099983,1.72,6600,{"date":1336,"open":1293,"high":1307,"low":1337,"close":1284,"change":981,"percent_change":731,"volume":1338,"transactions":9,"vwap":1284},"2026-02-05",44.099998,10900,{"date":1340,"open":1341,"high":1341,"low":1258,"close":1341,"change":542,"percent_change":903,"volume":772,"transactions":9,"vwap":1341},"2026-02-04",44.5,{"date":1343,"open":1312,"high":1312,"low":1271,"close":1344,"change":1015,"percent_change":810,"volume":1345,"transactions":9,"vwap":1344},"2026-02-03",44.85,8800,{"date":1347,"open":1285,"high":1348,"low":1285,"close":1349,"change":683,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-02",45.22,45.14,0.58,11700,{"date":1353,"open":1354,"high":1355,"low":1290,"close":1356,"change":1357,"percent_change":1358,"volume":745,"transactions":9,"vwap":1356},"2026-01-30",45.28,45.32,44.88,-0.86,-1.88,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1083,"percent_change":147,"volume":1365,"transactions":9,"vwap":1364},"2026-01-29",45.83,46.14,45.33,45.74,19300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":930,"transactions":9,"vwap":1371},"2026-01-28",45.66,45.72,45.41,45.58,0.23,0.51,{"date":1375,"open":1376,"high":1377,"low":1304,"close":1377,"change":751,"percent_change":1089,"volume":1378,"transactions":9,"vwap":1377},"2026-01-27",45.25,45.35,11500,{"date":1380,"open":1381,"high":1277,"low":1382,"close":1383,"change":935,"percent_change":486,"volume":1384,"transactions":9,"vwap":1383},"2026-01-26",44.64,44.62,44.83,20400,{"date":1386,"open":1383,"high":1288,"low":1293,"close":1387,"change":452,"percent_change":785,"volume":1388,"transactions":9,"vwap":1387},"2026-01-23",44.81,14500,{"date":1390,"open":1344,"high":1391,"low":1392,"close":1383,"change":758,"percent_change":377,"volume":1214,"transactions":9,"vwap":1383},"2026-01-22",45.09,44.77,{"date":1394,"open":1395,"high":1259,"low":1396,"close":1259,"change":1397,"percent_change":1398,"volume":1242,"transactions":9,"vwap":1259},"2026-01-21",44.47,44.45,0.48,1.09,{"date":1400,"open":1401,"high":1284,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1328,"transactions":9,"vwap":1402},"2026-01-20",43.98,44.0099983,-0.6,-1.34,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":703,"percent_change":1410,"volume":1100,"transactions":9,"vwap":1409},"2026-01-16",44.79,44.52,44.61,-1.26,{"date":1412,"open":1377,"high":1377,"low":1324,"close":1304,"change":1413,"percent_change":935,"volume":1028,"transactions":9,"vwap":1304},"2026-01-15",0.01,{"date":1415,"open":1269,"high":1416,"low":1417,"close":1418,"change":619,"percent_change":1083,"volume":764,"transactions":9,"vwap":1418},"2026-01-14",45.2,44.99,45.17,{"date":1420,"open":1377,"high":1377,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-13",45.02,45.099998,-0.5,-1.1,11400,{"date":1427,"open":1422,"high":1428,"low":1422,"close":1429,"change":831,"percent_change":1155,"volume":1072,"transactions":9,"vwap":1429},"2026-01-12",45.61,45.6,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1331,"change":222,"percent_change":770,"volume":1351,"transactions":9,"vwap":1331},"2026-01-09",44.43,44.76,{"date":1435,"open":1285,"high":1436,"low":1285,"close":1437,"change":452,"percent_change":785,"volume":1438,"transactions":9,"vwap":1437},"2026-01-08",44.8,44.78,2900,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1436,"change":213,"percent_change":1040,"volume":1443,"transactions":9,"vwap":1436},"2026-01-07",44.75,44.95,7700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1422,"change":977,"percent_change":223,"volume":1449,"transactions":9,"vwap":1422},"2026-01-06",45.36,45.44,45.040001,8300,{"date":1451,"open":1387,"high":1418,"low":1294,"close":1418,"change":1372,"percent_change":1373,"volume":1190,"transactions":9,"vwap":1418},"2026-01-05",{"date":1453,"open":1294,"high":1454,"low":1294,"close":1277,"change":112,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1277},"2026-01-02",44.97,2.58,14000,{"date":1458,"open":1459,"high":1252,"low":1460,"close":1252,"change":384,"percent_change":981,"volume":1461,"transactions":9,"vwap":1252},"2025-12-31",43.72,43.67,3200,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":722,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-30",43.87,43.92,0.55,800,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":897,"percent_change":1254,"volume":1006,"transactions":9,"vwap":1471},"2025-12-29",43.54,43.68,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":147,"percent_change":1476,"volume":855,"transactions":9,"vwap":1475},"2025-12-26",44.049999,44.27,0.8,{"date":1478,"open":1401,"high":1401,"low":1479,"close":1465,"change":222,"percent_change":184,"volume":1090,"transactions":9,"vwap":1465},"2025-12-24",43.89,{"date":1481,"open":1252,"high":1482,"low":1252,"close":1401,"change":1483,"percent_change":770,"volume":1484,"transactions":9,"vwap":1401},"2025-12-23",44.12,-0.0574,14800,{"date":1486,"open":1465,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1121,"volume":1491,"transactions":9,"vwap":1489},"2025-12-22",44.14,43.8002,44.037399,0.0374,2793,{"date":1493,"open":1494,"high":1495,"low":1494,"close":394,"change":1373,"percent_change":1279,"volume":1084,"transactions":9,"vwap":394},"2025-12-19",43.93,44.22,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":758,"percent_change":461,"volume":1443,"transactions":9,"vwap":1500},"2025-12-18",43.45,43.64,43.49,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":770,"percent_change":213,"volume":1506,"transactions":9,"vwap":1505},"2025-12-17",43.48,43.52,43.15,47200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":810,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-16",43.07,43.28,43.060001,-1.46,140700,{"date":1515,"open":1401,"high":1516,"low":1069,"close":1465,"change":184,"percent_change":902,"volume":1517,"transactions":9,"vwap":1465},"2025-12-15",43.99,3500,{"date":1519,"open":1520,"high":1520,"low":1066,"close":1276,"change":786,"percent_change":1521,"volume":1100,"transactions":9,"vwap":1276},"2025-12-12",44.35,-0.23,{"date":1523,"open":1487,"high":1495,"low":1479,"close":1524,"change":842,"percent_change":384,"volume":1242,"transactions":9,"vwap":1524},"2025-12-11",44.16,{"date":1526,"open":1337,"high":1527,"low":1516,"close":1528,"change":1095,"percent_change":479,"volume":927,"transactions":9,"vwap":1528},"2025-12-10",44.24,44.21,{"date":1530,"open":1531,"high":1276,"low":1531,"close":1067,"change":777,"percent_change":886,"volume":1338,"transactions":9,"vwap":1067},"2025-12-09",43.85,{"date":1533,"open":1534,"high":1534,"low":1258,"close":1284,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1284},"2025-12-08",44.41,-0.45,-1.01,2300,{"date":1539,"open":1263,"high":1314,"low":1263,"close":1540,"change":842,"percent_change":384,"volume":1541,"transactions":9,"vwap":1540},"2025-12-05",44.7,3400,{"date":1543,"open":1271,"high":1278,"low":1271,"close":1441,"change":838,"percent_change":1070,"volume":1544,"transactions":9,"vwap":1441},"2025-12-04",5700,{"date":1546,"open":1294,"high":1294,"low":1547,"close":1396,"change":213,"percent_change":1040,"volume":1100,"transactions":9,"vwap":1396},"2025-12-03",44.37,{"date":1549,"open":1294,"high":1441,"low":1294,"close":1441,"change":1005,"percent_change":1550,"volume":1111,"transactions":9,"vwap":1441},"2025-12-02",-0.18,{"date":1552,"open":1553,"high":1289,"low":1383,"close":1383,"change":366,"percent_change":619,"volume":927,"transactions":9,"vwap":1383},"2025-12-01",44.86,{"date":1555,"open":1392,"high":1436,"low":1392,"close":1436,"change":1083,"percent_change":995,"volume":724,"transactions":9,"vwap":1436},"2025-11-28",{"date":1557,"open":1558,"high":1331,"low":1259,"close":1381,"change":271,"percent_change":758,"volume":1461,"transactions":9,"vwap":1381},"2025-11-26",44.58,{"date":1560,"open":1296,"high":1296,"low":1561,"close":1259,"change":1083,"percent_change":995,"volume":1562,"transactions":9,"vwap":1259},"2025-11-25",44.33,5000,{"date":1564,"open":1482,"high":1561,"low":1482,"close":1561,"change":142,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1561},"2025-11-24",0.86,5500,{"date":1568,"open":1471,"high":394,"low":1471,"close":1569,"change":1005,"percent_change":1550,"volume":1537,"transactions":9,"vwap":1569},"2025-11-21",43.95,{"date":1571,"open":1382,"high":1383,"low":1264,"close":1264,"change":1535,"percent_change":1536,"volume":1016,"transactions":9,"vwap":1264},"2025-11-20",{"date":1573,"open":1387,"high":1387,"low":1574,"close":1575,"change":777,"percent_change":886,"volume":1576,"transactions":9,"vwap":1575},"2025-11-19",44.42,44.48,18200,{"date":1578,"open":1306,"high":1344,"low":1293,"close":1263,"change":15,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1263},"2025-11-18",-0.38,18700,{"date":1582,"open":1269,"high":1583,"low":1383,"close":1553,"change":213,"percent_change":1056,"volume":1584,"transactions":9,"vwap":1553},"2025-11-17",45.26,21600,{"date":1586,"open":1376,"high":1587,"low":1588,"close":1312,"change":896,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1312},"2025-11-14",45.59,45.07,-0.53,12500,{"date":1592,"open":1593,"high":1593,"low":1354,"close":1320,"change":1140,"percent_change":16,"volume":1484,"transactions":9,"vwap":1320},"2025-11-13",45.99,{"date":1595,"open":1364,"high":1596,"low":1597,"close":1429,"change":1598,"percent_change":1140,"volume":1231,"transactions":9,"vwap":1429},"2025-11-12",45.77,45.53,-0.09,{"date":1600,"open":1596,"high":1601,"low":1602,"close":1602,"change":1121,"percent_change":750,"volume":843,"transactions":9,"vwap":1602},"2025-11-11",45.85,45.69,{"date":1604,"open":1605,"high":1429,"low":1446,"close":1429,"change":1606,"percent_change":1607,"volume":1033,"transactions":9,"vwap":1429},"2025-11-10",45.38,0.62,1.38,{"date":1609,"open":1290,"high":1417,"low":1610,"close":1611,"change":452,"percent_change":785,"volume":1228,"transactions":9,"vwap":1611},"2025-11-07",44.67,44.98,{"date":1613,"open":1325,"high":1614,"low":1615,"close":1269,"change":1005,"percent_change":1550,"volume":1616,"transactions":9,"vwap":1269},"2025-11-06",45.42,44.93,13000,{"date":1618,"open":1615,"high":1314,"low":1356,"close":1619,"change":1397,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-05",45.080002,1.08,4300,{"date":1623,"open":1624,"high":1437,"low":1558,"close":1294,"change":778,"percent_change":1625,"volume":874,"transactions":9,"vwap":1294},"2025-11-04",44.63,-1.2,{"date":1627,"open":1417,"high":1349,"low":1417,"close":1349,"change":1122,"percent_change":47,"volume":881,"transactions":9,"vwap":1349},"2025-11-03",{"date":1629,"open":1553,"high":1417,"low":1288,"close":1289,"change":1630,"percent_change":1536,"volume":1443,"transactions":9,"vwap":1289},"2025-10-31",-0.46,{"date":1632,"open":1320,"high":1633,"low":1605,"close":1605,"change":1226,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1605},"2025-10-30",45.49,-1.05,600,{"date":1637,"open":171,"high":171,"low":1368,"close":1638,"change":107,"percent_change":452,"volume":1443,"transactions":9,"vwap":1638},"2025-10-29",45.86,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":842,"percent_change":384,"volume":1280,"transactions":9,"vwap":1644},"2025-10-28",45.62,45.88,45.56,45.87,{"date":1646,"open":1364,"high":1647,"low":1364,"close":1648,"change":723,"percent_change":1649,"volume":874,"transactions":9,"vwap":1648},"2025-10-27",45.94,45.92,1.35,{"date":1651,"open":1652,"high":1652,"low":1327,"close":1327,"change":107,"percent_change":452,"volume":1653,"transactions":9,"vwap":1327},"2025-10-24",45.47,9500,{"date":1655,"open":1324,"high":1597,"low":1324,"close":1355,"change":122,"percent_change":986,"volume":1656,"transactions":9,"vwap":1355},"2025-10-23",8400,{"date":1658,"open":1659,"high":1660,"low":1344,"close":1289,"change":785,"percent_change":1598,"volume":874,"transactions":9,"vwap":1289},"2025-10-22",44.96,45.15,{"date":1662,"open":1391,"high":1391,"low":1615,"close":1659,"change":675,"percent_change":666,"volume":1058,"transactions":9,"vwap":1659},"2025-10-21",{"date":1664,"open":1344,"high":1447,"low":1344,"close":1446,"change":693,"percent_change":1665,"volume":712,"transactions":9,"vwap":1446},"2025-10-20",1.2,{"date":1667,"open":1527,"high":1277,"low":1527,"close":1668,"change":1083,"percent_change":995,"volume":1669,"transactions":9,"vwap":1668},"2025-10-17",44.82,1900,{"date":1671,"open":1278,"high":1611,"low":1294,"close":1307,"change":1121,"percent_change":750,"volume":1672,"transactions":9,"vwap":1307},"2025-10-16",1600,{"date":1674,"open":1293,"high":1675,"low":1574,"close":1676,"change":693,"percent_change":1677,"volume":764,"transactions":9,"vwap":1676},"2025-10-15",44.73,44.57,1.23,{"date":1679,"open":1253,"high":1680,"low":1681,"close":1264,"change":16,"percent_change":1149,"volume":1443,"transactions":9,"vwap":1264},"2025-10-14",44.29,43.77,{"date":1683,"open":1293,"high":1684,"low":1685,"close":1395,"change":986,"percent_change":1686,"volume":1033,"transactions":9,"vwap":1395},"2025-10-13",44.65,44.36,2.04,{"date":1688,"open":1269,"high":1327,"low":1689,"close":1245,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1245},"2025-10-10",43.47,-1.48,-3.28,20800,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":812,"transactions":9,"vwap":1696},"2025-10-09",45.54,45.060001,-0.51,-1.12,{"date":1700,"open":1643,"high":1701,"low":1702,"close":1701,"change":619,"percent_change":271,"volume":1517,"transactions":9,"vwap":1701},"2025-10-08",45.57,45.45,{"date":1704,"open":1705,"high":1705,"low":1447,"close":1706,"change":185,"percent_change":903,"volume":1058,"transactions":9,"vwap":1706},"2025-10-07",45.97,45.5,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1638,"change":797,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1638},"2025-10-06",45.75,45.95,45.67,0.46,9600,{"date":1715,"open":1701,"high":1716,"low":1701,"close":1717,"change":184,"percent_change":1718,"volume":1185,"transactions":9,"vwap":1717},"2025-10-03",45.78,45.65,-0.31,{"date":1720,"open":463,"high":1721,"low":1722,"close":1722,"change":117,"percent_change":1466,"volume":1016,"transactions":9,"vwap":1722},"2025-10-02",46.029999,45.79,{"date":1724,"open":1725,"high":1429,"low":1652,"close":1695,"change":195,"percent_change":1726,"volume":739,"transactions":9,"vwap":1695},"2025-10-01",45.48,0.69,{"date":1728,"open":1318,"high":1318,"low":1729,"close":1730,"change":619,"percent_change":1083,"volume":1006,"transactions":9,"vwap":1730},"2025-09-30",45.13,45.23,{"date":1732,"open":1418,"high":1416,"low":1729,"close":1312,"change":47,"percent_change":657,"volume":1517,"transactions":9,"vwap":1312},"2025-09-29",{"date":1734,"open":1408,"high":1540,"low":1341,"close":1610,"change":896,"percent_change":1589,"volume":1621,"transactions":9,"vwap":1610},"2025-09-26",{"date":1736,"open":1356,"high":1269,"low":1433,"close":1278,"change":486,"percent_change":1121,"volume":881,"transactions":9,"vwap":1278},"2025-09-25",{"date":1738,"open":1739,"high":1304,"low":1740,"close":1740,"change":797,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-09-24",44.9,44.87,0.47,28400,{"date":1744,"open":1745,"high":1278,"low":1381,"close":1307,"change":413,"percent_change":1746,"volume":1016,"transactions":9,"vwap":1307},"2025-09-23",44.89,-0.87,{"date":1748,"open":1417,"high":1391,"low":1454,"close":1324,"change":1550,"percent_change":675,"volume":1544,"transactions":9,"vwap":1324},"2025-09-22",{"date":1750,"open":1652,"high":1652,"low":1416,"close":1730,"change":1598,"percent_change":1140,"volume":1185,"transactions":9,"vwap":1730},"2025-09-19",{"date":1752,"open":1327,"high":1315,"low":1753,"close":1355,"change":1630,"percent_change":1754,"volume":712,"transactions":9,"vwap":1355},"2025-09-18",45.21,-1,{"date":1756,"open":1757,"high":1361,"low":1757,"close":1716,"change":711,"percent_change":1758,"volume":1000,"transactions":9,"vwap":1716},"2025-09-17",45.64,0.99,{"date":1760,"open":1611,"high":1761,"low":1611,"close":1363,"change":142,"percent_change":1762,"volume":1301,"transactions":9,"vwap":1363},"2025-09-16",45.34,0.85,{"date":1764,"open":1324,"high":1696,"low":1739,"close":1442,"change":117,"percent_change":1207,"volume":1765,"transactions":9,"vwap":1442},"2025-09-15",6500,{"date":1767,"open":1407,"high":1436,"low":1382,"close":1540,"change":786,"percent_change":730,"volume":1768,"transactions":9,"vwap":1540},"2025-09-12",6000,{"date":1770,"open":1408,"high":1383,"low":1283,"close":1436,"change":32,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1436},"2025-09-11",1.66,6100,{"date":1774,"open":1482,"high":1775,"low":1776,"close":1776,"change":1413,"percent_change":935,"volume":1058,"transactions":9,"vwap":1776},"2025-09-10",44.15,44.07,{"date":1778,"open":1253,"high":1779,"low":1253,"close":1276,"change":195,"percent_change":805,"volume":1280,"transactions":9,"vwap":1276},"2025-09-09",44.09,{"date":1781,"open":1460,"high":1246,"low":1782,"close":1246,"change":479,"percent_change":61,"volume":1562,"transactions":9,"vwap":1246},"2025-09-08",43.62,{"date":1784,"open":1075,"high":1785,"low":1786,"close":1787,"change":957,"percent_change":1208,"volume":1127,"transactions":9,"vwap":1787},"2025-09-05",43.42,43.21,43.36,{"date":1789,"open":1790,"high":1791,"low":968,"close":1792,"change":1793,"percent_change":1625,"volume":1461,"transactions":9,"vwap":1792},"2025-09-04",42.74,42.81,42.79,-0.52,{"date":1795,"open":1796,"high":1787,"low":1076,"close":1797,"change":1014,"percent_change":1022,"volume":1672,"transactions":9,"vwap":1797},"2025-09-03",43.32,43.31,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":357,"percent_change":1070,"volume":1804,"transactions":9,"vwap":1803},"2025-09-02",43.26,43.44,43.02,43.43,9700,{"date":1806,"open":1509,"high":1807,"low":1082,"close":1808,"change":750,"percent_change":1741,"volume":1765,"transactions":9,"vwap":1808},"2025-08-29",43.16,43.14,{"date":1810,"open":1811,"high":1081,"low":1811,"close":1081,"change":1219,"percent_change":847,"volume":1090,"transactions":9,"vwap":1081},"2025-08-28",42.86,{"date":1813,"open":1814,"high":1791,"low":1814,"close":1815,"change":204,"percent_change":1816,"volume":1033,"transactions":9,"vwap":1815},"2025-08-27",42.54,42.8,-1.13,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":405,"percent_change":913,"volume":1821,"transactions":9,"vwap":1820},"2025-08-26",43.46,43.29,5400,{"date":1823,"open":1824,"high":1825,"low":1801,"close":1498,"change":785,"percent_change":1598,"volume":1826,"transactions":9,"vwap":1498},"2025-08-25",43.59,43.71,5100,{"date":1828,"open":1829,"high":1830,"low":1205,"close":1500,"change":532,"percent_change":1831,"volume":826,"transactions":9,"vwap":1500},"2025-08-22",43.25,43.51,1.64,{"date":1833,"open":1037,"high":1834,"low":1037,"close":1792,"change":18,"percent_change":18,"volume":1185,"transactions":9,"vwap":1792},"2025-08-21",42.84,{"date":1836,"open":1837,"high":1055,"low":1838,"close":1792,"change":1049,"percent_change":711,"volume":971,"transactions":9,"vwap":1792},"2025-08-20",42.73,42.67,{"date":1840,"open":1841,"high":1842,"low":954,"close":954,"change":817,"percent_change":1115,"volume":1200,"transactions":9,"vwap":954},"2025-08-19",42.87,42.89,{"date":1844,"open":1811,"high":1811,"low":1792,"close":1811,"change":1845,"percent_change":1846,"volume":752,"transactions":9,"vwap":1811},"2025-08-18",0.44,1.04,{"date":1848,"open":1849,"high":956,"low":1849,"close":1003,"change":195,"percent_change":154,"volume":1656,"transactions":9,"vwap":1003},"2025-08-15",42.32,{"date":1851,"open":1004,"high":1039,"low":994,"close":994,"change":1852,"percent_change":1853,"volume":1214,"transactions":9,"vwap":994},"2025-08-14",-0.7,-1.64,{"date":1855,"open":1036,"high":1856,"low":1036,"close":1791,"change":1857,"percent_change":1858,"volume":1006,"transactions":9,"vwap":1791},"2025-08-13",42.85,0.77,1.83,{"date":1860,"open":1104,"high":1861,"low":1104,"close":1861,"change":798,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-12",42.040001,1.28,12800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":529,"change":184,"percent_change":771,"volume":1345,"transactions":9,"vwap":529},"2025-08-11",41.57,41.63,41.44,{"date":1870,"open":1223,"high":1871,"low":1218,"close":1223,"change":184,"percent_change":771,"volume":169,"transactions":9,"vwap":1223},"2025-08-08",41.66,{"date":1873,"open":1009,"high":1009,"low":1874,"close":1875,"change":1048,"percent_change":1049,"volume":1876,"transactions":9,"vwap":1875},"2025-08-07",41.77,41.79,1700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":963,"change":1083,"percent_change":479,"volume":1882,"transactions":9,"vwap":963},"2025-08-06",41.6,41.72,41.52,10800,{"date":1884,"open":529,"high":1198,"low":529,"close":1885,"change":750,"percent_change":1397,"volume":1886,"transactions":9,"vwap":1885},"2025-08-05",41.55,7800,{"date":1888,"open":1889,"high":1225,"low":1235,"close":1890,"change":1891,"percent_change":40,"volume":1228,"transactions":9,"vwap":1890},"2025-08-04",41.43,41.35,0.41,{"date":1893,"open":1894,"high":1894,"low":354,"close":573,"change":413,"percent_change":335,"volume":1895,"transactions":9,"vwap":573},"2025-08-01",41.07,12700,{"date":1897,"open":559,"high":529,"low":1898,"close":1898,"change":1521,"percent_change":1899,"volume":1876,"transactions":9,"vwap":1898},"2025-07-31",41.33,-0.55,{"date":1901,"open":1104,"high":1902,"low":1218,"close":1218,"change":1535,"percent_change":1903,"volume":1100,"transactions":9,"vwap":1218},"2025-07-30",41.84,-1.07,{"date":1905,"open":1038,"high":1906,"low":1907,"close":1907,"change":1048,"percent_change":1049,"volume":1156,"transactions":9,"vwap":1907},"2025-07-29",42.23,42.0099983,{"date":1909,"open":1910,"high":1099,"low":1911,"close":1912,"change":913,"percent_change":1746,"volume":1913,"transactions":9,"vwap":1912},"2025-07-28",42.14,41.83,41.93,33300,{"date":1915,"open":1094,"high":1004,"low":1099,"close":1004,"change":1521,"percent_change":778,"volume":950,"transactions":9,"vwap":1004},"2025-07-25",{"date":1917,"open":1918,"high":1918,"low":1919,"close":956,"change":896,"percent_change":731,"volume":1438,"transactions":9,"vwap":956},"2025-07-24",42.62,42.52,{"date":1921,"open":1036,"high":1922,"low":1036,"close":1923,"change":142,"percent_change":61,"volume":909,"transactions":9,"vwap":1923},"2025-07-23",42.83,42.77,{"date":1925,"open":992,"high":1926,"low":992,"close":1927,"change":683,"percent_change":1606,"volume":1669,"transactions":9,"vwap":1927},"2025-07-22",42.45,42.39,{"date":1929,"open":1861,"high":1094,"low":1861,"close":1026,"change":251,"percent_change":684,"volume":914,"transactions":9,"vwap":1026},"2025-07-21",{"date":1931,"open":998,"high":991,"low":1932,"close":1021,"change":486,"percent_change":317,"volume":1544,"transactions":9,"vwap":1021},"2025-07-18",41.85,{"date":1934,"open":1225,"high":1234,"low":1225,"close":1234,"change":1048,"percent_change":1049,"volume":1935,"transactions":9,"vwap":1234},"2025-07-17",29800,{"date":1937,"open":1879,"high":1911,"low":1879,"close":1938,"change":384,"percent_change":817,"volume":752,"transactions":9,"vwap":1938},"2025-07-16",41.74,{"date":1940,"open":1217,"high":1932,"low":1941,"close":1932,"change":1466,"percent_change":1208,"volume":732,"transactions":9,"vwap":1932},"2025-07-15",41.58,{"date":1943,"open":520,"high":548,"low":1224,"close":520,"change":1260,"percent_change":251,"volume":959,"transactions":9,"vwap":520},"2025-07-14",{"date":1945,"open":1946,"high":1224,"low":1154,"close":539,"change":384,"percent_change":1144,"volume":1826,"transactions":9,"vwap":539},"2025-07-11",41.23,{"date":1948,"open":539,"high":1949,"low":353,"close":520,"change":619,"percent_change":1095,"volume":745,"transactions":9,"vwap":520},"2025-07-10",41.31,{"date":1951,"open":559,"high":559,"low":1952,"close":1946,"change":981,"percent_change":1403,"volume":1345,"transactions":9,"vwap":1946},"2025-07-09",41.13,{"date":1954,"open":1225,"high":1218,"low":1889,"close":1955,"change":357,"percent_change":532,"volume":914,"transactions":9,"vwap":1955},"2025-07-08",41.48,{"date":1957,"open":1958,"high":528,"low":1959,"close":539,"change":896,"percent_change":637,"volume":1960,"transactions":9,"vwap":539},"2025-07-07",41.27,41.14,11300,{"date":1962,"open":559,"high":1881,"low":559,"close":1889,"change":366,"percent_change":619,"volume":1461,"transactions":9,"vwap":1889},"2025-07-03",{"date":1964,"open":520,"high":548,"low":520,"close":548,"change":223,"percent_change":185,"volume":1228,"transactions":9,"vwap":548},"2025-07-02",{"date":1966,"open":1218,"high":1879,"low":1194,"close":1885,"change":1121,"percent_change":1122,"volume":1765,"transactions":9,"vwap":1885},"2025-07-01",{"date":1968,"open":1969,"high":1194,"low":1235,"close":1194,"change":1413,"percent_change":935,"volume":1517,"transactions":9,"vwap":1194},"2025-06-30",41.32,{"date":1971,"open":559,"high":1972,"low":559,"close":549,"change":977,"percent_change":15,"volume":1461,"transactions":9,"vwap":549},"2025-06-27",41.53,{"date":1974,"open":1975,"high":1941,"low":1975,"close":1881,"change":1372,"percent_change":1207,"volume":1461,"transactions":9,"vwap":1881},"2025-06-26",41.47,{"date":1977,"open":1235,"high":1978,"low":1235,"close":1979,"change":222,"percent_change":223,"volume":1980,"transactions":9,"vwap":1979},"2025-06-25",41.36,41.29,700,{"date":1982,"open":1154,"high":559,"low":1154,"close":1890,"change":1476,"percent_change":1155,"volume":1983,"transactions":9,"vwap":1890},"2025-06-24",1100,{"date":1985,"open":885,"high":1114,"low":885,"close":1114,"change":308,"percent_change":1986,"volume":1544,"transactions":9,"vwap":1114},"2025-06-23",0.92,{"date":1988,"open":870,"high":870,"low":492,"close":492,"change":1140,"percent_change":1423,"volume":855,"transactions":9,"vwap":492},"2025-06-20",{"date":1990,"open":821,"high":1114,"low":823,"close":917,"change":1521,"percent_change":703,"volume":1826,"transactions":9,"vwap":917},"2025-06-18",{"date":1992,"open":575,"high":575,"low":1993,"close":1993,"change":675,"percent_change":1994,"volume":732,"transactions":9,"vwap":1993},"2025-06-17",40.61,-0.98,{"date":1996,"open":1959,"high":1224,"low":1997,"close":1998,"change":1122,"percent_change":693,"volume":1999,"transactions":9,"vwap":1998},"2025-06-16",41,41.0099983,20500,{"date":2001,"open":352,"high":1154,"low":501,"close":501,"change":897,"percent_change":704,"volume":914,"transactions":9,"vwap":501},"2025-06-13",{"date":2003,"open":530,"high":530,"low":940,"close":530,"change":1140,"percent_change":1226,"volume":1544,"transactions":9,"vwap":530},"2025-06-12",{"date":2005,"open":2006,"high":1938,"low":2006,"close":1941,"change":710,"percent_change":443,"volume":971,"transactions":9,"vwap":1941},"2025-06-11",41.49,{"date":2008,"open":1194,"high":1194,"low":1969,"close":548,"change":1413,"percent_change":935,"volume":1621,"transactions":9,"vwap":548},"2025-06-10",{"date":2010,"open":2011,"high":1868,"low":2011,"close":528,"change":251,"percent_change":132,"volume":2012,"transactions":9,"vwap":528},"2025-06-09",41.16,7300,{"date":2014,"open":575,"high":1952,"low":575,"close":558,"change":251,"percent_change":132,"volume":1562,"transactions":9,"vwap":558},"2025-06-06",{"date":2016,"open":420,"high":1997,"low":372,"close":354,"change":1219,"percent_change":758,"volume":732,"transactions":9,"vwap":354},"2025-06-05",{"date":2018,"open":822,"high":419,"low":2019,"close":918,"change":1891,"percent_change":84,"volume":1672,"transactions":9,"vwap":918},"2025-06-04",40.57,{"date":2021,"open":332,"high":823,"low":884,"close":2022,"change":317,"percent_change":117,"volume":712,"transactions":9,"vwap":2022},"2025-06-03",40.3,{"date":2024,"open":2025,"high":885,"low":2026,"close":22,"change":1121,"percent_change":1122,"volume":1576,"transactions":9,"vwap":22},"2025-06-02",40.21,40.099998,{"date":2028,"open":871,"high":871,"low":259,"close":671,"change":1793,"percent_change":290,"volume":1537,"transactions":9,"vwap":671},"2025-05-30",{"date":2030,"open":2031,"high":421,"low":2032,"close":870,"change":804,"percent_change":1726,"volume":1151,"transactions":9,"vwap":870},"2025-05-29",40.68,40.59,{"date":2034,"open":821,"high":821,"low":2035,"close":824,"change":542,"percent_change":1357,"volume":1562,"transactions":9,"vwap":824},"2025-05-28",40.27,{"date":2037,"open":2031,"high":573,"low":821,"close":2038,"change":213,"percent_change":872,"volume":2039,"transactions":9,"vwap":2038},"2025-05-27",40.7,7400,{"date":2041,"open":1130,"high":2042,"low":1120,"close":1997,"change":722,"percent_change":737,"volume":812,"transactions":9,"vwap":1997},"2025-05-23",41.09,{"date":2044,"open":923,"high":923,"low":390,"close":374,"change":730,"percent_change":778,"volume":1151,"transactions":9,"vwap":374},"2025-05-22",{"date":2046,"open":2047,"high":2048,"low":2047,"close":877,"change":785,"percent_change":786,"volume":2049,"transactions":9,"vwap":877},"2025-05-21",40.95,41.25,8500,{"date":2051,"open":923,"high":2042,"low":2052,"close":510,"change":1014,"percent_change":1015,"volume":1537,"transactions":9,"vwap":510},"2025-05-20",40.99,{"date":2054,"open":1959,"high":1959,"low":908,"close":1959,"change":722,"percent_change":737,"volume":1713,"transactions":9,"vwap":1959},"2025-05-19",{"date":2056,"open":879,"high":879,"low":2038,"close":352,"change":213,"percent_change":872,"volume":971,"transactions":9,"vwap":352},"2025-05-16",{"date":2058,"open":575,"high":1224,"low":575,"close":550,"change":384,"percent_change":1144,"volume":779,"transactions":9,"vwap":550},"2025-05-15",{"date":2060,"open":878,"high":2061,"low":878,"close":1949,"change":758,"percent_change":2062,"volume":1443,"transactions":9,"vwap":1949},"2025-05-14",41.41,0.83,{"date":2064,"open":2047,"high":2042,"low":908,"close":440,"change":977,"percent_change":15,"volume":1826,"transactions":9,"vwap":440},"2025-05-13",{"date":2066,"open":1131,"high":1178,"low":1131,"close":1154,"change":1665,"percent_change":2067,"volume":1438,"transactions":9,"vwap":1154},"2025-05-12",3.01,{"date":2069,"open":1159,"high":22,"low":270,"close":315,"change":194,"percent_change":838,"volume":927,"transactions":9,"vwap":315},"2025-05-09",{"date":2071,"open":2072,"high":674,"low":2073,"close":2074,"change":797,"percent_change":798,"volume":2075,"transactions":9,"vwap":2074},"2025-05-08",39.74,39.59,39.72,86500,{"date":2077,"open":2078,"high":691,"low":1139,"close":1139,"change":628,"percent_change":2079,"volume":799,"transactions":9,"vwap":1139},"2025-05-07",39.64,-1.84,{"date":2081,"open":890,"high":890,"low":2082,"close":2083,"change":757,"percent_change":137,"volume":2039,"transactions":9,"vwap":2083},"2025-05-06",40.19,40.25,{"date":2085,"open":2026,"high":890,"low":2026,"close":643,"change":366,"percent_change":619,"volume":843,"transactions":9,"vwap":643},"2025-05-05",{"date":2087,"open":674,"high":643,"low":2088,"close":600,"change":2089,"percent_change":2090,"volume":1669,"transactions":9,"vwap":600},"2025-05-02",39.93,0.84,2.14,{"date":2092,"open":2093,"high":280,"low":2093,"close":721,"change":384,"percent_change":1022,"volume":2094,"transactions":9,"vwap":721},"2025-05-01",39.13,3900,{"date":2096,"open":783,"high":2097,"low":782,"close":2097,"change":452,"percent_change":842,"volume":1669,"transactions":9,"vwap":2097},"2025-04-30",39.36,{"date":2099,"open":2100,"high":286,"low":2101,"close":859,"change":976,"percent_change":1005,"volume":1876,"transactions":9,"vwap":859},"2025-04-29",39.35,39.29,{"date":2103,"open":853,"high":280,"low":783,"close":2104,"change":750,"percent_change":1373,"volume":1100,"transactions":9,"vwap":2104},"2025-04-28",39.41,{"date":2106,"open":2107,"high":2107,"low":2093,"close":853,"change":1718,"percent_change":903,"volume":1537,"transactions":9,"vwap":853},"2025-04-25",39.33,{"date":2109,"open":211,"high":2110,"low":2093,"close":2110,"change":147,"percent_change":986,"volume":1214,"transactions":9,"vwap":2110},"2025-04-24",39.52,{"date":2112,"open":742,"high":270,"low":742,"close":2113,"change":683,"percent_change":1070,"volume":752,"transactions":9,"vwap":2113},"2025-04-23",39.17,{"date":176,"open":775,"high":225,"low":2115,"close":193,"change":117,"percent_change":684,"volume":2116,"transactions":9,"vwap":193},38.58,15000]