[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOMZ":3,"homepage-market-summary":29,"stock-historical-HOMZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HOMZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Hoya Capital Housing ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8733,1.17,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.72,41.05,41.0949,40.7384,-0.0184,-0.05,3473.649582,50.0099983,39.952,2651.948329128,7.6,1896,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},2569,937687.082282,-2.85,"2025-04-22",[180,183,191,201,211,221,231,241,250,260,270,278,288,298,308,318,328,337,347,355,365,375,386,396,405,416,425,434,444,454,462,470,480,488,498,509,518,527,537,547,555,563,572,582,591,601,610,619,627,635,644,653,662,672,682,690,698,706,715,724,731,738,746,753,760,765,773,781,788,796,805,811,819,825,833,841,849,857,864,870,876,883,891,899,906,913,919,924,932,940,947,952,957,963,969,976,983,989,995,1004,1010,1014,1020,1026,1034,1040,1047,1053,1060,1066,1072,1078,1085,1092,1099,1104,1112,1118,1122,1129,1135,1140,1146,1153,1157,1163,1170,1176,1182,1188,1195,1202,1207,1212,1219,1226,1234,1240,1247,1254,1259,1265,1272,1276,1284,1288,1294,1299,1304,1309,1315,1321,1328,1336,1343,1348,1354,1359,1366,1374,1380,1385,1391,1398,1405,1411,1416,1423,1428,1435,1442,1447,1454,1457,1464,1469,1477,1485,1490,1497,1503,1509,1514,1522,1529,1535,1542,1548,1556,1562,1569,1575,1582,1587,1593,1597,1602,1609,1614,1619,1624,1629,1635,1641,1646,1653,1659,1665,1670,1675,1680,1686,1693,1699,1704,1710,1714,1721,1726,1731,1736,1744,1750,1756,1759,1766,1770,1776,1781,1785,1790,1795,1800,1807,1812,1816,1819,1826,1831,1835,1842,1847,1852,1858,1864,1870,1874,1879,1883,1890,1894,1901,1907,1912,1917,1922,1926,1931,1937,1943,1946,1952,1959,1965,1973,1978,1985,1993,1999,2006,2012,2020,2026,2029,2036,2042,2048,2055,2061,2067,2073,2077,2083,2089,2094,2099,2105,2111,2117,2125,2130,2134,2139,2144,2151,2153,2159,2165,2169,2175,2180,2185,2191,2197,2201,2205,2211,2215,2222,2228,2232,2236,2241,2247,2252,2257,2261,2267,2271,2275,2280,2285,2290,2296,2302,2308,2314,2320,2325,2330,2334,2339,2343,2350,2356,2361,2367,2373,2380,2385,2389,2394,2400,2406,2413,2417,2422,2428,2433,2436,2442,2449,2454,2457,2463,2467,2472,2477,2483,2488,2495,2500,2503,2506,2510],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},69,40.8762,{"date":184,"open":185,"high":20,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",40.57,0.0052,0.01,2538.832959,71,40.2723,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",41.125,40.73,40.7332,-0.5072,-1.23,1633.1234,34,40.8397,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",41.115,41.2404,40.95,-0.1697,-0.41,1694.2589,58,41.0537,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",41.5,41.41,41.4101,-0.3551,-0.85,1350.9438,46,41.4498,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",41.385,41.7652,41.35,0.3122,0.75,2687.126548,55,41.5233,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":209,"vwap":240},"2026-09-24",41.46,41.49,41.37,41.453,-0.3625,-0.87,1076.424423,41.4747,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",42.38,41.8155,-0.9008,-2.11,3521.3398,56,42.201,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",42.64,42.82,42.7163,0.5368,1.27,1068.2588,39,42.6679,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",41.92,42.34,42.1795,0.2695,0.64,1818.610625,53,42.139,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":197,"volume":275,"transactions":276,"vwap":277},"2026-09-18",42.1268,41.91,-0.5203,7294.063368,59,42.0001,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",42.99,42.42,42.4303,0.0301,0.07,2220.288316,75,42.5708,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",42.88,43.01,42.4002,-0.4924,-1.15,5114.886264,123,42.8876,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",43.03,42.89,42.8926,-0.4541,-1.05,14546.8554,87,42.9241,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",43.16,43.3467,42.97,0.1899,0.44,1091.7197,43,43.1262,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",43.175,43.2301,43.1568,0.369,0.86,1077.322127,57,43.2076,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":229,"vwap":336},"2026-09-10",43.18,42.685,42.7878,-0.7591,-1.74,642.421079,42.8516,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":248,"vwap":346},"2026-09-09",43.63,43.6649,43.49,43.5469,-0.4481,-1.02,1293.642381,43.6263,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":334,"volume":353,"transactions":258,"vwap":354},"2026-09-08",43.99,44.0199,43.995,-0.7795,1091.0734,44.0267,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",44.71,44.84,44.7745,0.1151,0.26,1140.6284,50,44.8002,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",44.655,44.751831,44.6594,0.275,0.62,1506.178337,44,44.7083,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",44.34,44.56,44.1101,44.3844,0.2049,0.46,1538.880997,35,44.2624,{"date":387,"open":388,"high":357,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",44.695,44.15,44.1795,-0.7155,-1.59,1094.8954,29,44.3594,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":209,"vwap":404},"2026-08-31",45.09,44.85,44.895,-0.5818,-1.28,4216.4274,44.9626,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",45.46,45.55,45.45,45.4768,0.1003,0.22,1261.704883,36,45.5249,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":268,"vwap":424},"2026-08-27",45.47,45.375,45.3765,-0.5627,-1.22,1137.061228,45.4286,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",46.11,45.9392,-0.2765,-0.6,1060.368824,37,46.0283,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",46.1484,46.2157,46.01,0.0357,0.08,1155.275123,49,46.1015,{"date":445,"open":446,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",46.2,46.235,46.18,0.19,0.41,1414.044055,61,46.2063,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":219,"vwap":461},"2026-08-21",46.13,45.99,0.0561,0.12,1348.8931,46.0454,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":229,"vwap":469},"2026-08-20",45.97,45.9339,-0.615,-1.32,983.024166,45.9621,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",46.595,46.63,46.5489,0.7667,1.67,4091.769876,81,46.6082,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":432,"vwap":487},"2026-08-18",46.08,45.7822,-0.5439,-1.17,1079.1001,46.0074,{"date":489,"open":490,"high":473,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",46.56,46.25,46.3261,-0.5251,-1.12,1015.4921,63,46.4149,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",46.92,46.95,46.85,46.8512,-0.1596,-0.34,3355.1571,38,46.9108,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",46.81,47.0108,0.6479,1.4,14234.8488,45,46.9096,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":258,"vwap":526},"2026-08-12",46.19,46.41,46.3629,-0.4349,-0.93,1065.813152,46.3587,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",46.67,46.9,46.7978,0.3095,0.67,1429.464281,51,46.7959,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",46.53,46.44,46.4883,-0.9245,-1.95,6603.732631,62,46.5266,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":199,"vwap":554},"2026-08-07",47.43,47.4128,0.7526,1.61,852.833847,47.4136,{"date":556,"open":530,"high":530,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":268,"vwap":562},"2026-08-06",46.51,46.6602,-0.8623,-1.81,1142.202,46.6064,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":131,"volume":569,"transactions":570,"vwap":571},"2026-08-05",47.2,47.53,47.5225,0.3693,1026.679078,54,47.4434,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",46.49,47.17,47.1532,0.9334,2.02,5295.095004,76,46.7432,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":219,"vwap":590},"2026-08-03",45.43,46.3,46.2198,0.8151,1.8,1488.5477,45.9054,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",45.19,45.49,45.4047,-0.2393,-0.52,2829.221813,78,45.3167,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":507,"vwap":609},"2026-07-30",45.6,45.644,45.54,-0.756,-1.63,1015.997658,45.5766,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":316,"vwap":618},"2026-07-29",46.76,46.385,46.4,-0.8102,-1.72,1516.084472,46.5017,{"date":620,"open":501,"high":621,"low":501,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":535,"vwap":626},"2026-07-28",47.41,47.2102,0.7802,1.68,1237.9689,47.2603,{"date":628,"open":490,"high":629,"low":630,"close":630,"change":141,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",46.62,46.43,0.69,3743.243845,52,46.5517,{"date":636,"open":637,"high":638,"low":637,"close":427,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",46.0899,46.17,0.8326,1.84,1280.7717,41,46.0864,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",45.07,45.2774,-0.3531,-0.77,3080.339501,70,45.1304,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":361,"volume":659,"transactions":660,"vwap":661},"2026-07-22",45.52,45.81,45.6305,0.1205,3277.751188,153,45.6234,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",45.3401,45.6101,45.51,-0.3666,-0.8,3958.8365,47,45.5016,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",46.58,45.82,45.8766,-0.7295,-1.57,15484.818032,232,45.9281,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":248,"vwap":689},"2026-07-17",47.36,46.6061,-0.8413,-1.77,1859.314243,47.1687,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":181,"vwap":697},"2026-07-16",46.38,47.4474,1.0478,2.26,1534.716407,47.1495,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":141,"volume":704,"transactions":516,"vwap":705},"2026-07-15",46.54,46.61,46.3996,0.1496,1079.773637,46.5252,{"date":707,"open":708,"high":709,"low":710,"close":491,"change":711,"percent_change":712,"volume":713,"transactions":229,"vwap":714},"2026-07-14",46.15,46.32,46.09,0.2631,0.57,1019.461432,46.2368,{"date":716,"open":709,"high":709,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",45.98,45.9869,-0.3971,-0.86,1695.8245,66,46.0672,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",46.485,46.384,0.283,0.61,1100,{"date":732,"open":733,"high":638,"low":734,"close":735,"change":736,"percent_change":533,"volume":737,"transactions":9,"vwap":735},"2026-07-09",45.9,45.64,46.101,0.307,5500,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",46.060001,45.75,45.794,-1.265,-2.69,1900,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",47.13,47.058998,-0.298,-0.63,1700,{"date":754,"open":621,"high":549,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",47.115,47.357,-0.461,-0.96,4600,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":141,"volume":752,"transactions":9,"vwap":763},"2026-07-02",47.5,47.818,0.153,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",47.59,48.02,47.665,-0.115,-0.24,6800,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",47.72,47.9,47.78,-0.1,-0.21,2900,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":146,"volume":787,"transactions":9,"vwap":784},"2026-06-29",47.75,47.88,47.3,0.18,8800,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-06-26",47.24,47.7,47.22,0.68,1.45,7100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",47.0050011,47.54,46.84,47.02,0.33,0.71,19500,{"date":806,"open":448,"high":501,"low":448,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",46.69,1.78,3.96,21000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":802,"volume":818,"transactions":9,"vwap":816},"2026-06-23",44.68,45.11,44.595,44.91,0.148,4200,{"date":820,"open":821,"high":821,"low":357,"close":822,"change":823,"percent_change":824,"volume":173,"transactions":9,"vwap":822},"2026-06-22",45.15,44.762,-0.458,-1.01,{"date":826,"open":827,"high":666,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",45.32,45.060001,45.22,0.849,1.91,5200,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",45.665,44.28,44.371,-0.977,-2.15,1500,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",45.58,45.33,45.348,0.178,0.39,11500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":730,"transactions":9,"vwap":854},"2026-06-15",45.8,46.07,45.165,45.17,-0.114,-0.25,{"date":858,"open":859,"high":407,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",45.4,45.284,0.108,0.24,5900,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":869,"volume":173,"transactions":9,"vwap":867},"2026-06-11",44.63,45.176,0.805,1.81,{"date":871,"open":872,"high":872,"low":873,"close":837,"change":874,"percent_change":875,"volume":730,"transactions":9,"vwap":837},"2026-06-10",44.89,44.37,-0.398,-0.89,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",43.8,44.769,1.224,2.81,2300,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",44.040001,43.54,43.545,-0.305,-0.7,900,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",43.68,44.07,43.85,-0.079,-0.18,4500,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":730,"transactions":9,"vwap":903},"2026-06-04",43.83,44.105,43.929,0.499,1.15,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",43.51,43.43,-0.267,-0.61,2500,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":412,"volume":737,"transactions":9,"vwap":917},"2026-06-02",43.79,43.69,43.697,0.097,{"date":920,"open":373,"high":373,"low":921,"close":922,"change":779,"percent_change":923,"volume":863,"transactions":9,"vwap":922},"2026-06-01",43.47,43.6,-0.48,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",44.080002,44.22,43.81,-0.44,-0.99,7600,{"date":933,"open":934,"high":935,"low":936,"close":934,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":934},"2026-05-28",44.25,44.26,44.195,-0.025,-0.06,800,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":832,"transactions":9,"vwap":944},"2026-05-27",43.89,44.66,44.275,0.414,0.94,{"date":948,"open":895,"high":949,"low":950,"close":949,"change":951,"percent_change":266,"volume":173,"transactions":9,"vwap":949},"2026-05-26",43.861,43.77,0.281,{"date":953,"open":954,"high":922,"low":954,"close":955,"change":956,"percent_change":141,"volume":730,"transactions":9,"vwap":955},"2026-05-22",43.45,43.58,0.14,{"date":958,"open":959,"high":341,"low":960,"close":960,"change":961,"percent_change":712,"volume":962,"transactions":9,"vwap":960},"2026-05-21",43.48,43.44,0.245,1300,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":962,"transactions":9,"vwap":966},"2026-05-20",42.95,43.195,1.175,2.8,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":962,"transactions":9,"vwap":973},"2026-05-19",41.68,42.060001,42.02,-0.38,-0.9,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":898,"transactions":9,"vwap":980},"2026-05-18",42.62,42.661,42.4,0.45,1.07,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":930,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-15",42.66,41.95,-2.31,1400,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":106,"volume":818,"transactions":9,"vwap":993},"2026-05-14",43.15,43.27,42.94,0.024,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",43.21,43.23,42.73,42.916,-0.524,-1.21,5300,{"date":1005,"open":1006,"high":922,"low":1007,"close":960,"change":1008,"percent_change":1009,"volume":173,"transactions":9,"vwap":960},"2026-05-12",43.59,43.41,-0.364,-0.83,{"date":1011,"open":349,"high":349,"low":1012,"close":1012,"change":1013,"percent_change":649,"volume":752,"transactions":9,"vwap":1012},"2026-05-11",43.804,-0.338,{"date":1015,"open":926,"high":1016,"low":926,"close":1017,"change":1018,"percent_change":1019,"volume":173,"transactions":9,"vwap":1017},"2026-05-08",44.225,44.142,-0.143,-0.32,{"date":1021,"open":377,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":840,"transactions":9,"vwap":1023},"2026-05-07",44.55,44.285,-0.586,-1.31,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-06",44.53,44.97,44.871,0.874,1.99,1200,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":962,"transactions":9,"vwap":1037},"2026-05-05",43.72,43.997,0.359,0.82,{"date":1041,"open":935,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":173,"transactions":9,"vwap":1044},"2026-05-04",44.45,43.637,43.638,-1.1,-2.46,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":173,"transactions":9,"vwap":1050},"2026-05-01",45.049999,44.738,-0.242,-0.54,{"date":1054,"open":1055,"high":1049,"low":399,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-30",44.9,44.98,0.397,0.89,2600,{"date":1061,"open":943,"high":943,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":890,"transactions":9,"vwap":1063},"2026-04-29",44.58,44.583,-0.841,-1.85,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":890,"transactions":9,"vwap":1069},"2026-04-28",45.34,45.424,0.167,0.37,{"date":1073,"open":844,"high":844,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1033,"transactions":9,"vwap":1075},"2026-04-27",45.25,45.257,0.023,0.05,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":939,"transactions":9,"vwap":1082},"2026-04-24",45.225,45.235,45.234,-0.14,-0.31,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1033,"transactions":9,"vwap":1089},"2026-04-23",45.37,45.38,45.374,0.372,0.83,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":173,"transactions":9,"vwap":1096},"2026-04-22",45.65,44.93,45.0019989,-0.339,-0.75,{"date":1100,"open":408,"high":408,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":890,"transactions":9,"vwap":1101},"2026-04-21",45.341,-0.545,-1.19,{"date":1105,"open":1106,"high":1107,"low":1094,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-20",45.7,45.89,45.886,0.466,1.03,5000,{"date":1113,"open":873,"high":408,"low":873,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-17",45.42,1.54,3.51,2100,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1083,"percent_change":1019,"volume":1121,"transactions":9,"vwap":1120},"2026-04-16",43.88,500,{"date":1123,"open":1124,"high":1125,"low":373,"close":1124,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1124},"2026-04-15",44.02,44.049999,-0.405,-0.91,2400,{"date":1130,"open":1131,"high":1042,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":962,"transactions":9,"vwap":1132},"2026-04-14",44.42,44.425,0.225,0.51,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":227,"volume":730,"transactions":9,"vwap":1138},"2026-04-13",44.185,44.2,0.331,{"date":1141,"open":1142,"high":1143,"low":878,"close":1143,"change":1144,"percent_change":1145,"volume":988,"transactions":9,"vwap":1143},"2026-04-10",43.82,43.869,-0.125,-0.28,{"date":1147,"open":373,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1128,"transactions":9,"vwap":1150},"2026-04-09",44.215,43.95,43.994,0.484,1.11,{"date":1154,"open":1155,"high":1155,"low":908,"close":908,"change":794,"percent_change":1156,"volume":730,"transactions":9,"vwap":908},"2026-04-08",43.795,3.45,{"date":1158,"open":972,"high":1159,"low":1160,"close":972,"change":1161,"percent_change":197,"volume":1162,"transactions":9,"vwap":972},"2026-04-07",42.136,41.98,-0.523,1600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1128,"transactions":9,"vwap":1166},"2026-04-06",42.26,42.583,42.19,0.276,0.65,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":730,"transactions":9,"vwap":1173},"2026-04-02",42.158,42.307,0.008,0.02,{"date":1177,"open":1178,"high":1179,"low":972,"close":1180,"change":1181,"percent_change":862,"volume":840,"transactions":9,"vwap":1180},"2026-04-01",42.35,42.375,42.299,0.1,{"date":1183,"open":1184,"high":1165,"low":1185,"close":1186,"change":1187,"percent_change":578,"volume":962,"transactions":9,"vwap":1186},"2026-03-31",41.764,41.62,42.199,0.837,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1033,"transactions":9,"vwap":1192},"2026-03-30",41.82,41.855,41.362,0.069,0.17,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":988,"transactions":9,"vwap":1199},"2026-03-27",41.38,41.29,41.293,-0.679,-1.62,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1126,"percent_change":758,"volume":1033,"transactions":9,"vwap":1206},"2026-03-26",41.97,41.995,41.972,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1211,"percent_change":51,"volume":882,"transactions":9,"vwap":1210},"2026-03-25",42.099998,42.377,0.207,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1145,"volume":1033,"transactions":9,"vwap":1217},"2026-03-24",42.040001,42.45,41.99,42.17,-0.118,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":752,"transactions":9,"vwap":1223},"2026-03-23",42.2,42.52,42.288,1.049,2.54,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":494,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-20",41.56,41.7,41.16,41.239,-2.64,2700,{"date":1235,"open":980,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1098,"volume":1128,"transactions":9,"vwap":1238},"2026-03-19",42.495,42.16,42.359,-0.318,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":752,"transactions":9,"vwap":1244},"2026-03-18",43.22,43.33,42.677,-0.981,-2.25,{"date":1248,"open":1142,"high":1142,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-17",43.64,43.658,0.118,0.27,2200,{"date":1255,"open":893,"high":1256,"low":886,"close":886,"change":1257,"percent_change":1258,"volume":1253,"transactions":9,"vwap":886},"2026-03-16",43.73,0.31,0.72,{"date":1260,"open":1261,"high":1262,"low":998,"close":998,"change":1263,"percent_change":284,"volume":1264,"transactions":9,"vwap":998},"2026-03-13",43.28,43.38,0.03,2000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1117,"transactions":9,"vwap":1269},"2026-03-12",43.53,43.62,43.2,-0.79,-1.8,{"date":1273,"open":934,"high":934,"low":349,"close":349,"change":1274,"percent_change":1275,"volume":882,"transactions":9,"vwap":349},"2026-03-11",-0.657,-1.47,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-10",44.81,45.181,44.647,-0.263,-0.59,3200,{"date":1285,"open":1286,"high":816,"low":893,"close":816,"change":1287,"percent_change":911,"volume":780,"transactions":9,"vwap":816},"2026-03-09",44.39,-0.275,{"date":1289,"open":516,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1253,"transactions":9,"vwap":1290},"2026-03-06",45.185,44.82,-0.755,-1.64,{"date":1295,"open":710,"high":710,"low":1296,"close":1297,"change":889,"percent_change":1298,"volume":988,"transactions":9,"vwap":1297},"2026-03-05",45.85,45.94,-1.5,{"date":1300,"open":700,"high":1301,"low":700,"close":1302,"change":1175,"percent_change":1303,"volume":988,"transactions":9,"vwap":1302},"2026-03-04",46.755,46.64,0.04,{"date":1305,"open":1306,"high":1307,"low":1308,"close":629,"change":923,"percent_change":344,"volume":882,"transactions":9,"vwap":629},"2026-03-03",46.049999,46.93,46.029999,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":975,"volume":988,"transactions":9,"vwap":1313},"2026-03-02",46.86,47.14,47.099998,-0.43,{"date":1316,"open":1317,"high":1318,"low":1319,"close":566,"change":1145,"percent_change":1282,"volume":1320,"transactions":9,"vwap":566},"2026-02-27",47.38,47.68,47.18,1800,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":58,"volume":1327,"transactions":9,"vwap":1325},"2026-02-26",47.335,47.83,47.81,0.56,4300,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-25",47.8,46.87,47.25,-0.736,-1.53,3400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1117,"transactions":9,"vwap":1339},"2026-02-24",47.98,47.986,47.89,0.206,0.43,{"date":1344,"open":1345,"high":1345,"low":1346,"close":777,"change":1347,"percent_change":607,"volume":1117,"transactions":9,"vwap":777},"2026-02-23",47.94,47.56,-0.794,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":361,"volume":1117,"transactions":9,"vwap":1352},"2026-02-20",48.45,48.79,48.574,0.126,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1002,"volume":1033,"transactions":9,"vwap":1357},"2026-02-19",48.67,48.448,-0.592,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":779,"volume":863,"transactions":9,"vwap":1364},"2026-02-18",49.099998,49.47,48.95,49.040001,-0.105,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":988,"transactions":9,"vwap":1371},"2026-02-17",49.0099983,49.17,48.87,49.145,-0.332,-0.67,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":730,"transactions":9,"vwap":1377},"2026-02-13",49.73,49.477,0.662,1.36,{"date":1381,"open":24,"high":24,"low":1351,"close":1382,"change":1383,"percent_change":1384,"volume":962,"transactions":9,"vwap":1382},"2026-02-12",48.815,-0.575,-1.16,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1320,"transactions":9,"vwap":1388},"2026-02-11",49.56,49.39,-0.329,-0.66,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":1397,"volume":882,"transactions":9,"vwap":1395},"2026-02-10",49.13,49.79,49.719,1.093,2.25,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1320,"transactions":9,"vwap":1402},"2026-02-09",48.78,48.625,48.626,-0.227,-0.46,{"date":1406,"open":1407,"high":137,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":730,"transactions":9,"vwap":1408},"2026-02-06",48.54,48.853,0.598,1.24,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":888,"percent_change":751,"volume":1033,"transactions":9,"vwap":1415},"2026-02-05",48.245,48.26,48.255,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1283,"transactions":9,"vwap":1420},"2026-02-04",48.177,48.71,48.56,1.111,2.34,{"date":1424,"open":500,"high":1425,"low":500,"close":1426,"change":1427,"percent_change":58,"volume":1335,"transactions":9,"vwap":1426},"2026-02-03",48.16,47.449,0.558,{"date":1429,"open":1430,"high":1431,"low":502,"close":1432,"change":1433,"percent_change":361,"volume":1434,"transactions":9,"vwap":1432},"2026-02-02",46.98,47.07,46.891,0.121,3600,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1320,"transactions":9,"vwap":1439},"2026-01-30",47.0099983,46.31,46.77,-0.65,-1.37,{"date":1443,"open":684,"high":1444,"low":1445,"close":1444,"change":1252,"percent_change":712,"volume":1446,"transactions":9,"vwap":1444},"2026-01-29",47.42,47.12,4400,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-28",47.4,47.15,-0.39,-0.82,4700,{"date":1455,"open":1456,"high":791,"low":799,"close":799,"change":1314,"percent_change":975,"volume":1283,"transactions":9,"vwap":799},"2026-01-27",47.55,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":779,"percent_change":929,"volume":1463,"transactions":9,"vwap":1462},"2026-01-26",48.040001,48.060001,47.811,47.97,5800,{"date":1465,"open":1466,"high":1466,"low":768,"close":1467,"change":1468,"percent_change":758,"volume":1003,"transactions":9,"vwap":1467},"2026-01-23",48.38,48.18,-0.465,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1052,"volume":1476,"transactions":9,"vwap":1474},"2026-01-22",49.12,49.32,48.58,48.645,-0.265,6300,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-21",48.41,49.09,48.91,0.692,1.44,14900,{"date":1486,"open":1473,"high":1473,"low":1487,"close":1487,"change":304,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-20",48.218,-2.13,9700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":450,"volume":1059,"transactions":9,"vwap":1495},"2026-01-16",49.19,49.33,48.9,49.268,0.199,{"date":1498,"open":1480,"high":1480,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":173,"transactions":9,"vwap":1500},"2026-01-15",49.055,49.069,0.605,1.25,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":459,"volume":1264,"transactions":9,"vwap":1507},"2026-01-14",48.22,48.7,48.464,0.059,{"date":1510,"open":1466,"high":1479,"low":1466,"close":1511,"change":1512,"percent_change":449,"volume":1513,"transactions":9,"vwap":1511},"2026-01-13",48.405,0.091,700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":752,"transactions":9,"vwap":1519},"2026-01-12",48.24,48.485,48.15,48.314,-0.042,-0.09,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-09",47.16,48.356,1.419,3.02,14000,{"date":1530,"open":1531,"high":1430,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1059,"transactions":9,"vwap":1532},"2026-01-08",45.71,46.937,1.198,2.62,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1128,"transactions":9,"vwap":1539},"2026-01-07",46.26,46.42,45.739,-0.493,-1.07,{"date":1543,"open":734,"high":1544,"low":655,"close":1545,"change":1546,"percent_change":324,"volume":1547,"transactions":9,"vwap":1545},"2026-01-06",46.35,46.232,0.394,2800,{"date":1549,"open":1550,"high":710,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-05",45.69,45.515,45.838,0.264,0.58,5100,{"date":1557,"open":655,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":962,"transactions":9,"vwap":1558},"2026-01-02",45.574,45.355,0.212,0.47,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":752,"transactions":9,"vwap":1566},"2025-12-31",45.475,45.36,45.362,-0.355,-0.78,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":173,"transactions":9,"vwap":1572},"2025-12-30",45.59,45.717,-0.069,-0.15,{"date":1576,"open":733,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":745,"transactions":9,"vwap":1579},"2025-12-29",45.905,45.68,45.786,-0.094,-0.2,{"date":1583,"open":1584,"high":1585,"low":1550,"close":1585,"change":1586,"percent_change":187,"volume":939,"transactions":9,"vwap":1585},"2025-12-26",45.74,45.88,0.006,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1038,"percent_change":1592,"volume":730,"transactions":9,"vwap":1591},"2025-12-24",45.66,45.875,45.874,0.79,{"date":1594,"open":409,"high":1551,"low":409,"close":1551,"change":1595,"percent_change":1596,"volume":1117,"transactions":9,"vwap":1551},"2025-12-23",-0.225,-0.49,{"date":1598,"open":1550,"high":741,"low":1599,"close":1584,"change":1600,"percent_change":1601,"volume":1434,"transactions":9,"vwap":1584},"2025-12-22",45.652,0.094,0.21,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1033,"transactions":9,"vwap":1606},"2025-12-19",45.705,45.63,45.646,-0.544,-1.18,{"date":1610,"open":1611,"high":1611,"low":1612,"close":520,"change":1193,"percent_change":1613,"volume":1117,"transactions":9,"vwap":520},"2025-12-18",46.46,46.16,0.15,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":449,"volume":1162,"transactions":9,"vwap":1617},"2025-12-17",45.83,46.121,0.087,{"date":1620,"open":520,"high":520,"low":1621,"close":1622,"change":1451,"percent_change":1623,"volume":173,"transactions":9,"vwap":1622},"2025-12-16",46.0099983,46.034,-0.84,{"date":1625,"open":629,"high":629,"low":1626,"close":1627,"change":1628,"percent_change":22,"volume":745,"transactions":9,"vwap":1627},"2025-12-15",46.27,46.424,-0.021,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1018,"percent_change":1084,"volume":1253,"transactions":9,"vwap":1634},"2025-12-12",46.74,46.8,46.435,46.445,{"date":1636,"open":1637,"high":1637,"low":700,"close":1638,"change":1639,"percent_change":803,"volume":1640,"transactions":9,"vwap":1638},"2025-12-11",46.756,46.588,0.328,5400,{"date":1642,"open":1438,"high":1438,"low":1537,"close":1537,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1537},"2025-12-10",0.973,2.15,3100,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":173,"transactions":9,"vwap":1650},"2025-12-09",45.44,45.24,45.287,-0.336,-0.74,{"date":1654,"open":1584,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1162,"transactions":9,"vwap":1656},"2025-12-08",45.753,45.623,-0.573,-1.24,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":988,"transactions":9,"vwap":1662},"2025-12-05",46.29,46.196,-0.154,-0.33,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1544,"change":1669,"percent_change":1025,"volume":890,"transactions":9,"vwap":1544},"2025-12-04",47.029999,46.345,-0.616,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":131,"volume":1162,"transactions":9,"vwap":1673},"2025-12-03",46.7,46.966,0.363,{"date":1676,"open":1631,"high":1631,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":752,"transactions":9,"vwap":1677},"2025-12-02",46.603,-0.127,-0.27,{"date":1681,"open":500,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":882,"transactions":9,"vwap":1683},"2025-12-01",46.97,46.73,-0.077,-0.16,{"date":1687,"open":1688,"high":1311,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":890,"transactions":9,"vwap":1690},"2025-11-28",46.82,46.785,46.807,-0.055,-0.12,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":131,"volume":988,"transactions":9,"vwap":1697},"2025-11-26",46.79,47.049999,46.862,0.362,{"date":1700,"open":1589,"high":1701,"low":1589,"close":1701,"change":1702,"percent_change":1703,"volume":173,"transactions":9,"vwap":1701},"2025-11-25",46.5,1.357,3.01,{"date":1705,"open":1074,"high":1074,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":840,"transactions":9,"vwap":1707},"2025-11-24",45.0099983,45.143,-0.007,-0.02,{"date":1711,"open":1649,"high":1565,"low":821,"close":821,"change":1712,"percent_change":1713,"volume":730,"transactions":9,"vwap":821},"2025-11-21",1.621,3.72,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":173,"transactions":9,"vwap":1718},"2025-11-20",43.97,44.091999,43.529,-0.075,-0.17,{"date":1722,"open":339,"high":339,"low":1723,"close":1724,"change":1725,"percent_change":449,"volume":890,"transactions":9,"vwap":1724},"2025-11-19",43.5,43.604,0.084,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":207,"volume":840,"transactions":9,"vwap":1729},"2025-11-18",43.32,43.52,-0.181,{"date":1732,"open":1148,"high":1148,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1320,"transactions":9,"vwap":1733},"2025-11-17",43.701,-0.899,-2.02,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-14",44.62,44.73,44.6,-0.135,-0.3,7000,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":890,"transactions":9,"vwap":1747},"2025-11-13",44.737,44.735,-0.569,-1.26,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1581,"volume":1162,"transactions":9,"vwap":1754},"2025-11-12",45.495,45.5,45.304,-0.093,{"date":1757,"open":516,"high":1758,"low":516,"close":1758,"change":1326,"percent_change":1502,"volume":988,"transactions":9,"vwap":1758},"2025-11-11",45.397,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":730,"transactions":9,"vwap":1763},"2025-11-10",44.7,44.88,44.837,0.104,0.23,{"date":1767,"open":935,"high":1768,"low":935,"close":1768,"change":1769,"percent_change":1410,"volume":962,"transactions":9,"vwap":1768},"2025-11-07",44.733,0.548,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1137,"change":1775,"percent_change":344,"volume":173,"transactions":9,"vwap":1137},"2025-11-06",44.4,44.44,44.18,-0.454,{"date":1777,"open":1062,"high":1778,"low":1772,"close":1779,"change":1780,"percent_change":1521,"volume":752,"transactions":9,"vwap":1779},"2025-11-05",44.834,44.639,-0.039,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":728,"percent_change":266,"volume":1059,"transactions":9,"vwap":1784},"2025-11-04",44.099998,44.678,{"date":1786,"open":1787,"high":1787,"low":373,"close":1788,"change":1789,"percent_change":875,"volume":1335,"transactions":9,"vwap":1788},"2025-11-03",44.59,44.395,-0.397,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":956,"volume":890,"transactions":9,"vwap":1793},"2025-10-31",44.679,44.792,0.062,{"date":1796,"open":1797,"high":1797,"low":813,"close":1739,"change":1798,"percent_change":1799,"volume":173,"transactions":9,"vwap":1739},"2025-10-30",44.997,-0.086,-0.19,{"date":1801,"open":1802,"high":1584,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1434,"transactions":9,"vwap":1804},"2025-10-29",45.53,44.77,44.816,-1.249,-2.71,{"date":1808,"open":1809,"high":1809,"low":464,"close":1810,"change":1811,"percent_change":779,"volume":752,"transactions":9,"vwap":1810},"2025-10-28",46.14,46.064999,-0.095,{"date":1813,"open":1814,"high":1814,"low":464,"close":1612,"change":1815,"percent_change":440,"volume":780,"transactions":9,"vwap":1612},"2025-10-27",46.245,0.039,{"date":1817,"open":574,"high":557,"low":1617,"close":1617,"change":1818,"percent_change":786,"volume":962,"transactions":9,"vwap":1617},"2025-10-24",0.085,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":730,"transactions":9,"vwap":1823},"2025-10-23",45.78,46.048,46.035999,0.074,0.16,{"date":1827,"open":717,"high":520,"low":1828,"close":1829,"change":1830,"percent_change":1282,"volume":173,"transactions":9,"vwap":1829},"2025-10-22",45.93,45.962,-0.271,{"date":1832,"open":456,"high":1833,"low":456,"close":1834,"change":1257,"percent_change":793,"volume":962,"transactions":9,"vwap":1834},"2025-10-21",46.37,46.233,{"date":1836,"open":1837,"high":219,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":173,"transactions":9,"vwap":1839},"2025-10-20",45.92,45.84,45.923,0.347,0.76,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":450,"volume":1513,"transactions":9,"vwap":1845},"2025-10-17",45.28,45.576,0.188,{"date":1848,"open":1550,"high":1550,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":173,"transactions":9,"vwap":1849},"2025-10-16",45.388,-0.249,-0.55,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1162,"transactions":9,"vwap":1855},"2025-10-15",46.070999,45.637,-0.037,-0.08,{"date":1859,"open":1860,"high":1578,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1033,"transactions":9,"vwap":1861},"2025-10-14",44.33,45.674,1.021,2.29,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1134,"volume":1117,"transactions":9,"vwap":1867},"2025-10-13",44.596,44.653,44.569,0.228,{"date":1871,"open":1872,"high":1872,"low":1132,"close":1132,"change":751,"percent_change":1873,"volume":962,"transactions":9,"vwap":1132},"2025-10-10",45.21,-1.4,{"date":1875,"open":1049,"high":1876,"low":1049,"close":1876,"change":1877,"percent_change":1878,"volume":890,"transactions":9,"vwap":1876},"2025-10-09",45.055,-0.757,-1.65,{"date":1880,"open":1648,"high":1881,"low":1648,"close":1881,"change":1508,"percent_change":1882,"volume":1128,"transactions":9,"vwap":1881},"2025-10-08",45.812,0.13,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1655,"change":1888,"percent_change":1889,"volume":1059,"transactions":9,"vwap":1655},"2025-10-07",45.945,46.025002,45.714,-0.742,-1.6,{"date":1891,"open":800,"high":800,"low":1892,"close":1892,"change":1893,"percent_change":560,"volume":1233,"transactions":9,"vwap":1892},"2025-10-06",46.495,-0.858,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1168,"percent_change":1900,"volume":173,"transactions":9,"vwap":1899},"2025-10-03",47.6,47.611,47.351,47.353,0.59,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":897,"volume":730,"transactions":9,"vwap":1905},"2025-10-02",46.852,47.077999,47.077,-0.084,{"date":1908,"open":1909,"high":1332,"low":670,"close":1910,"change":1911,"percent_change":121,"volume":840,"transactions":9,"vwap":1910},"2025-10-01",47.125,47.161,0.116,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":779,"volume":173,"transactions":9,"vwap":1915},"2025-09-30",46.952,47.044998,-0.097,{"date":1918,"open":800,"high":1919,"low":800,"close":1920,"change":1921,"percent_change":1303,"volume":745,"transactions":9,"vwap":1920},"2025-09-29",47.175,47.142,0.021,{"date":1923,"open":530,"high":1450,"low":530,"close":1924,"change":1134,"percent_change":1925,"volume":1162,"transactions":9,"vwap":1924},"2025-09-26",47.121,1.09,{"date":1927,"open":1928,"high":1311,"low":1929,"close":1929,"change":1930,"percent_change":1127,"volume":752,"transactions":9,"vwap":1929},"2025-09-25",46.68,46.611,-0.427,{"date":1932,"open":575,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1117,"transactions":9,"vwap":1934},"2025-09-24",47.31,47.037998,-0.169,-0.36,{"date":1938,"open":1939,"high":1449,"low":1940,"close":1941,"change":1921,"percent_change":1303,"volume":1942,"transactions":9,"vwap":1941},"2025-09-23",47.33,47.080002,47.207,3900,{"date":1944,"open":799,"high":799,"low":1445,"close":1945,"change":1084,"percent_change":1440,"volume":1033,"transactions":9,"vwap":1945},"2025-09-22",47.186,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":173,"transactions":9,"vwap":1949},"2025-09-19",47.84,47.496,-0.577,-1.2,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":266,"volume":1958,"transactions":9,"vwap":1955},"2025-09-18",47.96,48.073002,47.868,0.306,15800,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":772,"transactions":9,"vwap":1962},"2025-09-17",48.49,47.767,-0.226,-0.47,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1434,"transactions":9,"vwap":1970},"2025-09-16",48.25,48.423,47.85,47.993,-0.342,-0.71,{"date":1974,"open":1975,"high":1975,"low":1967,"close":1976,"change":1977,"percent_change":1440,"volume":780,"transactions":9,"vwap":1976},"2025-09-15",48.42,48.335,-0.315,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1128,"transactions":9,"vwap":1982},"2025-09-12",49.18,48.603,48.65,-0.685,-1.39,{"date":1986,"open":1980,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-09-11",49.342,49.14,49.335,1.024,2.12,18500,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":856,"percent_change":1998,"volume":1233,"transactions":9,"vwap":1997},"2025-09-10",48.61,48.17,48.311,-0.51,{"date":2000,"open":1361,"high":1361,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-09",48.424,48.561,-0.837,-1.69,4000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":778,"volume":1233,"transactions":9,"vwap":2009},"2025-09-08",49.389,49.398,49.076,-0.048,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":1253,"transactions":9,"vwap":2017},"2025-09-05",49.6,49.8,49.25,49.446,0.839,1.73,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1422,"volume":2025,"transactions":9,"vwap":2023},"2025-09-04",48.0079994,48.607,1.112,4100,{"date":2027,"open":1445,"high":2028,"low":1445,"close":2028,"change":1957,"percent_change":1169,"volume":962,"transactions":9,"vwap":2028},"2025-09-03",47.495,{"date":2030,"open":762,"high":762,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-02",47.084999,47.189,-0.646,-1.35,3000,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1613,"volume":840,"transactions":9,"vwap":2040},"2025-08-29",47.86,47.71,47.835,0.073,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1033,"transactions":9,"vwap":2045},"2025-08-28",47.49,47.762,-0.175,-0.37,{"date":2049,"open":1948,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":173,"transactions":9,"vwap":2052},"2025-08-27",47.943,47.77,47.937,0.143,0.3,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":1679,"volume":1117,"transactions":9,"vwap":2059},"2025-08-26",47.87,47.95,47.794,-0.128,{"date":2062,"open":1467,"high":1467,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-25",47.922,-0.502,-1.04,3800,{"date":2068,"open":2069,"high":1407,"low":2069,"close":2001,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2001},"2025-08-22",47.46,1.892,4.07,3500,{"date":2074,"open":629,"high":629,"low":1611,"close":2075,"change":2076,"percent_change":1390,"volume":840,"transactions":9,"vwap":2075},"2025-08-21",46.532,-0.311,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1033,"transactions":9,"vwap":2080},"2025-08-20",47.35,46.843,-0.617,-1.3,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2069,"change":2087,"percent_change":2088,"volume":882,"transactions":9,"vwap":2069},"2025-08-19",47.57,47.28,0.684,1.46,{"date":2090,"open":1331,"high":2091,"low":2092,"close":2092,"change":1742,"percent_change":2093,"volume":745,"transactions":9,"vwap":2092},"2025-08-18",46.88,46.776,-0.64,{"date":2095,"open":670,"high":2096,"low":670,"close":2097,"change":2098,"percent_change":1799,"volume":962,"transactions":9,"vwap":2097},"2025-08-15",47.199,47.076,-0.088,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":2104,"percent_change":1002,"volume":173,"transactions":9,"vwap":2102},"2025-08-14",47.060001,47.164,46.75,-0.579,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":882,"transactions":9,"vwap":2108},"2025-08-13",47.269,47.743,1.49,3.22,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":1422,"volume":730,"transactions":9,"vwap":2115},"2025-08-12",45.731,46.263,46.253,1.057,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-11",45.029999,45.3,45.196,-0.229,-0.5,3300,{"date":2126,"open":1753,"high":1753,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":890,"transactions":9,"vwap":2127},"2025-08-08",45.425,-0.031,-0.07,{"date":2131,"open":1621,"high":1621,"low":584,"close":2132,"change":2133,"percent_change":1613,"volume":1942,"transactions":9,"vwap":2132},"2025-08-07",45.456,0.067,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":1581,"volume":1264,"transactions":9,"vwap":2137},"2025-08-06",45.605,45.389,-0.091,{"date":2140,"open":1706,"high":734,"low":1706,"close":2141,"change":2142,"percent_change":2143,"volume":962,"transactions":9,"vwap":2141},"2025-08-05",45.48,0.549,1.22,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":173,"transactions":9,"vwap":2148},"2025-08-04",44.78,44.933,44.931,0.746,1.69,{"date":2152,"open":878,"high":1137,"low":950,"close":1137,"change":802,"percent_change":227,"volume":752,"transactions":9,"vwap":1137},"2025-08-01",{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":1327,"transactions":9,"vwap":2156},"2025-07-31",44.35,43.855,-0.571,-1.29,{"date":2160,"open":2161,"high":829,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":2066,"transactions":9,"vwap":2162},"2025-07-30",45.035,44.426,-0.925,-2.04,{"date":2166,"open":1565,"high":1565,"low":1068,"close":2167,"change":2168,"percent_change":1071,"volume":939,"transactions":9,"vwap":2167},"2025-07-29",45.351,0.166,{"date":2170,"open":2171,"high":2141,"low":2171,"close":1290,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1290},"2025-07-28",44.995,-0.261,-0.57,8900,{"date":2176,"open":2177,"high":409,"low":2177,"close":2178,"change":2179,"percent_change":450,"volume":173,"transactions":9,"vwap":2178},"2025-07-25",45.13,45.446,0.187,{"date":2181,"open":1308,"high":1308,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":780,"transactions":9,"vwap":2182},"2025-07-24",45.259,-0.725,-1.58,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":146,"volume":730,"transactions":9,"vwap":2189},"2025-07-23",45.86,45.992,45.984,0.176,{"date":2192,"open":821,"high":2193,"low":821,"close":2194,"change":2195,"percent_change":2196,"volume":1264,"transactions":9,"vwap":2194},"2025-07-22",45.815,45.808,1.578,3.57,{"date":2198,"open":1860,"high":1131,"low":2199,"close":2200,"change":786,"percent_change":450,"volume":2066,"transactions":9,"vwap":2200},"2025-07-21",44.19,44.23,{"date":2202,"open":2203,"high":1125,"low":2203,"close":1125,"change":2204,"percent_change":1052,"volume":939,"transactions":9,"vwap":1125},"2025-07-18",43.91,-0.239,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":793,"volume":730,"transactions":9,"vwap":2209},"2025-07-17",43.96,44.3,44.289,0.299,{"date":2212,"open":928,"high":349,"low":955,"close":349,"change":2213,"percent_change":2214,"volume":1283,"transactions":9,"vwap":349},"2025-07-16",0.365,0.84,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":173,"transactions":9,"vwap":2219},"2025-07-15",44.64,43.623,43.625,-1.277,-2.84,{"date":2223,"open":1291,"high":516,"low":2224,"close":2225,"change":1218,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-14",44.74,44.902,-0.26,6000,{"date":2229,"open":1056,"high":2230,"low":1056,"close":2230,"change":2231,"percent_change":1270,"volume":939,"transactions":9,"vwap":2230},"2025-07-11",45.02,-0.357,{"date":2233,"open":843,"high":603,"low":2234,"close":2234,"change":2235,"percent_change":2214,"volume":1645,"transactions":9,"vwap":2234},"2025-07-10",45.377,0.377,{"date":2237,"open":2238,"high":516,"low":2238,"close":516,"change":2239,"percent_change":2240,"volume":737,"transactions":9,"vwap":516},"2025-07-09",44.57,0.678,1.53,{"date":2242,"open":2243,"high":2238,"low":2244,"close":2245,"change":2246,"percent_change":314,"volume":1033,"transactions":9,"vwap":2245},"2025-07-08",44.13,44.0099983,44.322,0.193,{"date":2248,"open":1761,"high":1761,"low":926,"close":2249,"change":2250,"percent_change":2251,"volume":1117,"transactions":9,"vwap":2249},"2025-07-07",44.129,-0.642,-1.43,{"date":2253,"open":2254,"high":2254,"low":2224,"close":2255,"change":2256,"percent_change":1664,"volume":1513,"transactions":9,"vwap":2255},"2025-07-03",44.86,44.771,-0.149,{"date":2258,"open":358,"high":2259,"low":1739,"close":2259,"change":2260,"percent_change":101,"volume":1513,"transactions":9,"vwap":2259},"2025-07-02",44.92,0.451,{"date":2262,"open":2263,"high":516,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1233,"transactions":9,"vwap":2264},"2025-07-01",43.25,44.469,1.009,2.32,{"date":2268,"open":2269,"high":2270,"low":1269,"close":2270,"change":284,"percent_change":1825,"volume":1645,"transactions":9,"vwap":2270},"2025-06-30",43.4,43.46,{"date":2272,"open":992,"high":2273,"low":992,"close":2274,"change":1613,"percent_change":151,"volume":1320,"transactions":9,"vwap":2274},"2025-06-27",43.615,43.39,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":450,"percent_change":2279,"volume":1117,"transactions":9,"vwap":2278},"2025-06-26",42.71,43.24,0.96,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":392,"volume":882,"transactions":9,"vwap":2283},"2025-06-25",43.049999,42.83,-0.69,{"date":2286,"open":2287,"high":1036,"low":2287,"close":1729,"change":2288,"percent_change":2289,"volume":882,"transactions":9,"vwap":1729},"2025-06-24",43.35,0.209,0.48,{"date":2291,"open":999,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":2295,"volume":988,"transactions":9,"vwap":2292},"2025-06-23",43.311,42.51,0.814,1.92,{"date":2297,"open":2298,"high":2299,"low":243,"close":2299,"change":2300,"percent_change":2301,"volume":730,"transactions":9,"vwap":2299},"2025-06-20",42.451,42.497,0.366,0.87,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":151,"volume":780,"transactions":9,"vwap":2306},"2025-06-18",42.223,42.44,42.131,0.147,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":560,"volume":730,"transactions":9,"vwap":2312},"2025-06-17",42.31,41.96,41.984,-0.776,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1825,"percent_change":146,"volume":730,"transactions":9,"vwap":2319},"2025-06-16",43.0099983,43.09,42.758,42.76,{"date":2321,"open":991,"high":991,"low":2322,"close":2323,"change":2324,"percent_change":1735,"volume":730,"transactions":9,"vwap":2323},"2025-06-13",42.579,42.6,-0.879,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":314,"volume":1547,"transactions":9,"vwap":2328},"2025-06-12",43.29,43.479,0.191,{"date":2331,"open":1007,"high":1007,"low":998,"close":2332,"change":2333,"percent_change":71,"volume":730,"transactions":9,"vwap":2332},"2025-06-11",43.288,-0.472,{"date":2335,"open":1723,"high":2336,"low":1723,"close":2336,"change":2337,"percent_change":2338,"volume":1033,"transactions":9,"vwap":2336},"2025-06-10",43.76,0.679,1.58,{"date":2340,"open":2277,"high":992,"low":2277,"close":2341,"change":2342,"percent_change":2214,"volume":988,"transactions":9,"vwap":2341},"2025-06-09",43.081001,0.36,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":284,"volume":173,"transactions":9,"vwap":2348},"2025-06-06",42.69,42.765,42.645,42.721,0.029,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":2047,"volume":1117,"transactions":9,"vwap":2353},"2025-06-05",42.59,42.692,42.392,-0.158,{"date":2357,"open":281,"high":2358,"low":281,"close":2358,"change":2359,"percent_change":1091,"volume":2360,"transactions":9,"vwap":2358},"2025-06-04",42.85,0.351,600,{"date":2362,"open":972,"high":2363,"low":972,"close":2364,"change":2365,"percent_change":2366,"volume":1059,"transactions":9,"vwap":2364},"2025-06-03",42.57,42.499,0.409,0.97,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1009,"volume":2072,"transactions":9,"vwap":2371},"2025-06-02",42.22,41.74,42.09,-0.351,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":111,"volume":173,"transactions":9,"vwap":2378},"2025-05-30",42.46,42.47,42.415,42.441,-0.006,{"date":2381,"open":2382,"high":2375,"low":2383,"close":2384,"change":2210,"percent_change":803,"volume":1253,"transactions":9,"vwap":2384},"2025-05-29",42.3,41.907,42.447,{"date":2386,"open":263,"high":263,"low":2387,"close":2387,"change":2388,"percent_change":422,"volume":939,"transactions":9,"vwap":2387},"2025-05-28",42.148,-0.521,{"date":2390,"open":1216,"high":2391,"low":1216,"close":2391,"change":2392,"percent_change":2393,"volume":1033,"transactions":9,"vwap":2391},"2025-05-27",42.669,0.809,1.93,{"date":2395,"open":2370,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1084,"volume":2124,"transactions":9,"vwap":2398},"2025-05-23",41.94,41.64,41.86,-0.13,{"date":2401,"open":2402,"high":2403,"low":2404,"close":1216,"change":2405,"percent_change":2284,"volume":2072,"transactions":9,"vwap":1216},"2025-05-22",41.76,42.12,41.711,-0.29,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":2412,"volume":988,"transactions":9,"vwap":2410},"2025-05-21",43.02,43.080002,42.28,-1.399,-3.2,{"date":2414,"open":373,"high":373,"low":2415,"close":2415,"change":2416,"percent_change":1009,"volume":840,"transactions":9,"vwap":2415},"2025-05-20",43.679,-0.367,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":1145,"percent_change":751,"volume":1003,"transactions":9,"vwap":2421},"2025-05-19",43.851,44.060001,44.046001,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":890,"transactions":9,"vwap":2425},"2025-05-16",43.93,44.326,0.563,1.29,{"date":2429,"open":1261,"high":2430,"low":1261,"close":2430,"change":2431,"percent_change":2432,"volume":1320,"transactions":9,"vwap":2430},"2025-05-15",43.763,0.555,1.28,{"date":2434,"open":1268,"high":1268,"low":2435,"close":2435,"change":1972,"percent_change":1201,"volume":2035,"transactions":9,"vwap":2435},"2025-05-14",43.208,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":929,"volume":1547,"transactions":9,"vwap":2440},"2025-05-13",43.992,44.12,43.918,-0.192,{"date":2443,"open":2444,"high":1017,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2066,"transactions":9,"vwap":2446},"2025-05-12",44.078999,43.86,44.11,1.12,2.61,{"date":2450,"open":2451,"high":2452,"low":2451,"close":280,"change":2453,"percent_change":2405,"volume":1320,"transactions":9,"vwap":280},"2025-05-09",42.967,43.07,-0.126,{"date":2455,"open":954,"high":954,"low":2456,"close":2456,"change":1168,"percent_change":266,"volume":988,"transactions":9,"vwap":2456},"2025-05-08",43.116,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1175,"volume":1117,"transactions":9,"vwap":2461},"2025-05-07",43.029999,42.75,42.84,0.009,{"date":2464,"open":2461,"high":2409,"low":2465,"close":2465,"change":2104,"percent_change":2466,"volume":1320,"transactions":9,"vwap":2465},"2025-05-06",42.831,-1.33,{"date":2468,"open":2274,"high":2469,"low":2274,"close":1007,"change":2470,"percent_change":2471,"volume":752,"transactions":9,"vwap":1007},"2025-05-05",43.71,-0.425,-0.97,{"date":2473,"open":895,"high":1120,"low":878,"close":2474,"change":2475,"percent_change":2476,"volume":173,"transactions":9,"vwap":2474},"2025-05-02",43.835,0.915,2.13,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":1709,"volume":1320,"transactions":9,"vwap":2481},"2025-05-01",42.91,43.234,42.92,-0.009,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":371,"volume":730,"transactions":9,"vwap":2486},"2025-04-30",42.049999,42.929,0.266,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":712,"volume":1320,"transactions":9,"vwap":2493},"2025-04-29",42.32,42.78,42.23,42.663,0.243,{"date":2496,"open":2497,"high":2498,"low":2492,"close":281,"change":2499,"percent_change":1561,"volume":730,"transactions":9,"vwap":281},"2025-04-28",42.39,42.5,0.2,{"date":2501,"open":2403,"high":2369,"low":2403,"close":2369,"change":2502,"percent_change":1404,"volume":730,"transactions":9,"vwap":2369},"2025-04-25",-0.195,{"date":2504,"open":986,"high":2377,"low":986,"close":2377,"change":2505,"percent_change":44,"volume":173,"transactions":9,"vwap":2377},"2025-04-24",0.418,{"date":2507,"open":2358,"high":2358,"low":2508,"close":2508,"change":2509,"percent_change":2499,"volume":962,"transactions":9,"vwap":2508},"2025-04-23",41.997,0.083,{"date":178,"open":235,"high":2511,"low":235,"close":2511,"change":2512,"percent_change":2513,"volume":962,"transactions":9,"vwap":2511},41.914,0.544,1.31]