[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSMR":3,"homepage-market-summary":29,"stock-historical-MSMR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSMR","2026-10-05",{"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},"McElhenny Sheffield Managed Risk ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4853,0.516444,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},34.77,34.53,34.86,34.37,0.4,1.16,5533.071,37.67,33.12,12716.224899721115,36.3,1200,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.78,13359,4876172.44983,19.65,"2025-04-23",[182,185,194,205,216,226,236,246,256,266,275,285,295,305,315,324,332,339,350,359,368,375,385,393,402,411,418,427,435,444,452,460,468,475,484,493,502,511,520,528,537,546,554,561,571,578,587,595,601,607,613,622,627,633,642,647,653,663,672,677,686,692,698,704,710,716,723,729,734,741,750,756,762,768,775,781,788,796,804,812,818,826,834,841,849,855,863,871,878,886,892,897,904,910,918,924,931,939,948,953,960,968,974,981,985,991,998,1004,1011,1019,1026,1032,1039,1045,1050,1056,1062,1068,1074,1080,1088,1094,1100,1106,1111,1116,1122,1126,1132,1138,1144,1152,1158,1163,1170,1179,1183,1191,1195,1199,1205,1210,1217,1222,1228,1235,1240,1244,1252,1259,1263,1270,1276,1282,1287,1289,1295,1297,1303,1307,1313,1319,1323,1327,1334,1340,1344,1351,1356,1362,1366,1370,1375,1381,1385,1390,1396,1403,1411,1417,1421,1425,1431,1436,1441,1447,1451,1454,1461,1466,1472,1478,1483,1488,1492,1498,1503,1506,1508,1514,1519,1522,1525,1529,1533,1538,1543,1548,1552,1556,1561,1567,1573,1579,1583,1588,1594,1603,1608,1613,1620,1626,1632,1637,1642,1648,1652,1657,1663,1669,1673,1679,1684,1686,1689,1694,1699,1705,1711,1717,1720,1723,1731,1737,1742,1747,1752,1758,1762,1768,1772,1778,1784,1791,1798,1804,1808,1813,1820,1827,1834,1841,1847,1854,1861,1867,1871,1879,1884,1892,1899,1906,1912,1920,1925,1931,1940,1944,1949,1953,1960,1968,1974,1979,1986,1991,1998,2005,2011,2017,2023,2029,2034,2040,2043,2047,2055,2060,2068,2074,2079,2083,2088,2093,2100,2105,2108,2116,2124,2131,2138,2145,2150,2157,2163,2170,2175,2183,2188,2193,2201,2207,2213,2221,2226,2231,2236,2241,2246,2251,2257,2263,2269,2275,2282,2288,2295,2302,2308,2314,2320,2325,2331,2337,2342,2348,2353,2359,2364,2368,2372,2377,2383,2390,2396,2402,2408,2411,2417,2423,2426,2431,2436,2442,2449],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},57,34.6936,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",34.85,34.36,0.15,0.44,7004.43485,89,34.5964,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",34.26,34.325,34.155,34.22,-0.1042,-0.3,5202.11764,65,34.2822,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",34.495,34.51,34.32,34.3242,-0.039,-0.11,12949.1567,133,34.4857,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",34.6,34.2601,34.3632,-0.1692,-0.49,10698.7487,63,34.3188,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",34.455,34.6149,34.5324,-0.2034,-0.59,1200.0487,58,34.5726,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",34.54,34.7358,34.31,0.1258,0.36,9408.0157,68,34.5779,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",34.41,34.66,34.61,0.055,0.16,4884.6547,53,34.601,{"date":257,"open":18,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",34.62,34.52,34.555,-0.3578,-1.02,4038.0527,51,34.5806,{"date":267,"open":249,"high":268,"low":249,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",34.97,34.9128,0.1784,0.51,5137.7067,49,34.8646,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",34.58,34.765,34.7344,0.5644,1.65,1320.9337,46,34.682,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":224,"vwap":294},"2026-09-18",34.0696,34.214,34.04,34.17,-0.01,-0.03,3269.8957,34.1141,{"date":296,"open":297,"high":196,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",34.229,34.13,34.18,0.3514,1.04,17504.3837,93,34.205,{"date":306,"open":307,"high":289,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",33.84,33.805,33.8286,0.0052,0.02,5555.6227,64,33.9185,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":222,"volume":321,"transactions":322,"vwap":323},"2026-09-15",33.82,33.8779,33.8234,-0.1666,2004.3837,71,33.8411,{"date":325,"open":317,"high":298,"low":317,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",33.99,-0.1,-0.29,3424.8087,73,34.0152,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":189,"percent_change":190,"volume":336,"transactions":337,"vwap":338},"2026-09-11",34.2,34.09,4001.7927,72,34.1542,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",34.025,34.11,33.93,33.94,-0.32,-0.93,28926.0944,138,34.0589,{"date":351,"open":352,"high":353,"low":334,"close":196,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",34.42,34.44,-0.09,-0.26,5159.1954,76,34.307,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":330,"vwap":367},"2026-09-08",34.38,34.46,34.35,-0.2061,-0.6,11931.5714,34.4412,{"date":369,"open":238,"high":370,"low":371,"close":370,"change":372,"percent_change":311,"volume":373,"transactions":357,"vwap":374},"2026-09-04",34.5561,34.49,0.0061,13868.7384,34.5361,{"date":376,"open":377,"high":378,"low":353,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",34.45,34.615,34.55,0.1587,0.46,23952.7264,74,34.535,{"date":386,"open":290,"high":387,"low":290,"close":388,"change":389,"percent_change":37,"volume":390,"transactions":391,"vwap":392},"2026-09-02",34.4,34.3913,0.2263,33863.3654,123,34.3435,{"date":394,"open":240,"high":240,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",34.14,34.165,-0.235,-0.68,36007.8594,244,34.204,{"date":403,"open":404,"high":371,"low":405,"close":387,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",34.375,34.3301,-0.06,-0.17,12090.0202,94,34.3719,{"date":412,"open":413,"high":413,"low":362,"close":362,"change":414,"percent_change":415,"volume":416,"transactions":183,"vwap":417},"2026-08-28",34.76,-0.23,-0.66,4216.5924,34.525,{"date":419,"open":420,"high":420,"low":249,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",34.82,34.69,-0.0864,-0.25,3772.4394,56,34.7215,{"date":428,"open":420,"high":420,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",34.7764,-0.0136,-0.04,2404.8484,31,34.8193,{"date":436,"open":238,"high":437,"low":238,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",34.92,34.79,0.0171,0.05,79130.9135,276,34.8499,{"date":445,"open":420,"high":420,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",34.7729,-0.186,-0.53,894.5175,39,34.7884,{"date":453,"open":413,"high":454,"low":413,"close":455,"change":456,"percent_change":37,"volume":457,"transactions":458,"vwap":459},"2026-08-21",35,34.9589,0.2289,11148.0445,120,34.9471,{"date":461,"open":454,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":183,"vwap":467},"2026-08-20",35.07,34.73,-0.36,-1.03,6338.8265,34.8087,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":189,"percent_change":472,"volume":473,"transactions":234,"vwap":474},"2026-08-19",35.16,35.09,0.43,9825.7925,35.1144,{"date":476,"open":268,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":337,"vwap":483},"2026-08-18",35.0199,34.93,34.94,-0.2,-0.57,7129.1125,34.9736,{"date":485,"open":471,"high":486,"low":471,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",35.25,35.14,-0.0516,-0.15,19186.6405,100,35.1907,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":406,"volume":499,"transactions":500,"vwap":501},"2026-08-14",35.32,35.13,35.1916,-0.0197,3685.0255,108,35.1749,{"date":503,"open":486,"high":504,"low":505,"close":506,"change":507,"percent_change":120,"volume":508,"transactions":509,"vwap":510},"2026-08-13",35.29,35.19,35.2113,0.2213,4355.4385,48,35.2477,{"date":512,"open":513,"high":514,"low":268,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":273,"vwap":519},"2026-08-12",35.015,35.0499,34.99,0.17,0.49,5225.3305,35.0148,{"date":521,"open":522,"high":522,"low":420,"close":420,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",35.0099,-0.16,-0.46,4555.0135,85,34.9099,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":203,"vwap":536},"2026-08-10",34.75,35.05,34.98,0.0195,0.06,5045.14,34.9372,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":322,"vwap":545},"2026-08-07",34.8,34.9895,34.9605,0.1992,0.57,5685.056,34.9284,{"date":547,"open":420,"high":420,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":244,"vwap":553},"2026-08-06",34.7301,34.7613,0.0113,0.03,2199.6594,34.7704,{"date":555,"open":413,"high":556,"low":557,"close":530,"change":51,"percent_change":558,"volume":559,"transactions":303,"vwap":560},"2026-08-05",34.875,34.74,0.52,5888.55,34.7887,{"date":562,"open":379,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",34.605,34.5352,34.57,0.11,0.32,3797.464,69,34.5694,{"date":572,"open":352,"high":362,"low":361,"close":362,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",0.0397,0.12,5774.768,104,34.4197,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":183,"vwap":586},"2026-07-31",34.34,34.4599,34.4203,-0.5497,-1.57,10668.1909,34.438,{"date":588,"open":589,"high":268,"low":590,"close":268,"change":591,"percent_change":592,"volume":593,"transactions":183,"vwap":594},"2026-07-30",34.445,34.435,0.8,2.34,4370.8927,34.5095,{"date":596,"open":228,"high":228,"low":290,"close":290,"change":597,"percent_change":598,"volume":599,"transactions":283,"vwap":600},"2026-07-29",-0.28,-0.81,2015.4937,34.3219,{"date":602,"open":379,"high":379,"low":353,"close":377,"change":603,"percent_change":604,"volume":605,"transactions":183,"vwap":606},"2026-07-28",-0.12,-0.35,734.27294,34.4623,{"date":608,"open":208,"high":565,"low":590,"close":565,"change":609,"percent_change":166,"volume":610,"transactions":611,"vwap":612},"2026-07-27",0.07,8969.9337,55,34.5041,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":489,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",34.25,34.68,34.5,-0.43,62100.1947,213,34.6335,{"date":623,"open":258,"high":624,"low":259,"close":624,"change":603,"percent_change":604,"volume":625,"transactions":383,"vwap":626},"2026-07-23",34.65,3492.7697,34.5785,{"date":628,"open":629,"high":479,"low":17,"close":17,"change":603,"percent_change":140,"volume":630,"transactions":631,"vwap":632},"2026-07-22",34.87,23676.3217,81,34.858,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":234,"vwap":641},"2026-07-21",34.7,34.918,34.89,0.468,1.36,6426.2177,34.8219,{"date":643,"open":637,"high":637,"low":644,"close":644,"change":645,"percent_change":597,"volume":646,"transactions":611,"vwap":624},"2026-07-20",34.422,-0.098,2488.5627,{"date":648,"open":209,"high":421,"low":209,"close":259,"change":447,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",-0.54,3269.7102,75,34.5608,{"date":654,"open":463,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",34.91,34.63,34.706,-0.2543,-0.73,8804.8133,87,34.7543,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":355,"volume":669,"transactions":670,"vwap":671},"2026-07-15",35.178,34.755,34.9603,-0.0897,7159.5482,80,34.9021,{"date":673,"open":655,"high":462,"low":655,"close":531,"change":674,"percent_change":21,"volume":675,"transactions":425,"vwap":676},"2026-07-14",0.14,17446.9752,34.9253,{"date":678,"open":679,"high":680,"low":681,"close":655,"change":682,"percent_change":683,"volume":684,"transactions":313,"vwap":685},"2026-07-13",35.01,35.03,34.8845,-0.42,-1.19,3651.9801,34.9613,{"date":687,"open":688,"high":689,"low":505,"close":690,"change":327,"percent_change":597,"volume":691,"transactions":9,"vwap":690},"2026-07-10",35.27,35.34,35.33,14000,{"date":693,"open":505,"high":694,"low":505,"close":695,"change":696,"percent_change":161,"volume":697,"transactions":9,"vwap":695},"2026-07-09",35.46,35.43,0.31,8300,{"date":699,"open":505,"high":700,"low":701,"close":702,"change":603,"percent_change":140,"volume":703,"transactions":9,"vwap":702},"2026-07-08",35.21,35.049999,35.12,9600,{"date":705,"open":706,"high":690,"low":487,"close":707,"change":708,"percent_change":414,"volume":709,"transactions":9,"vwap":707},"2026-07-07",35.3,35.24,-0.083,21800,{"date":711,"open":706,"high":712,"low":688,"close":713,"change":714,"percent_change":190,"volume":715,"transactions":9,"vwap":713},"2026-07-06",35.39,35.323,0.153,19800,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":252,"volume":722,"transactions":9,"vwap":720},"2026-07-02",35.099998,35.2,35.17,0.057,21900,{"date":724,"open":515,"high":702,"low":479,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-01",35.113,-0.047,-0.13,5000,{"date":730,"open":720,"high":505,"low":702,"close":470,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":470},"2026-06-30",-0.024,-0.07,29400,{"date":735,"open":720,"high":736,"low":720,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-29",35.22,35.184,-0.231,-0.65,2100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",35.41,35.47,35.375,35.415,0.035,0.1,1900,{"date":751,"open":752,"high":753,"low":689,"close":754,"change":609,"percent_change":166,"volume":755,"transactions":9,"vwap":754},"2026-06-25",35.35,35.455,35.38,10900,{"date":757,"open":743,"high":743,"low":758,"close":759,"change":292,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-24",35.28,35.31,-0.08,2600,{"date":763,"open":764,"high":765,"low":495,"close":689,"change":766,"percent_change":448,"volume":767,"transactions":9,"vwap":689},"2026-06-23",35.4,35.42,-0.19,10000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":603,"percent_change":140,"volume":774,"transactions":9,"vwap":773},"2026-06-22",35.6,35.625,35.52,35.53,4700,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":566,"percent_change":696,"volume":780,"transactions":9,"vwap":778},"2026-06-18",35.62,35.65,35.51,6300,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":201,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-17",35.795,35.505,35.54,-0.84,271000,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-16",35.77,35.94,35.84,-0.063,-0.18,10400,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-15",35.79,35.97,35.903,-0.252,-0.7,21000,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-12",36.21,36.25,36.155,-0.275,-0.75,5200,{"date":813,"open":27,"high":814,"low":807,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-11",36.43,0.305,0.84,4400,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",36.28,36.45,36.125,-0.165,-0.45,1600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":598,"volume":833,"transactions":9,"vwap":831},"2026-06-09",36.4,36.62,35.98,36.29,-0.297,6600,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":110,"volume":840,"transactions":9,"vwap":838},"2026-06-08",36.54,36.78,36.587,0.26,18300,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",37.49,36.27,36.327,-1.141,-3.05,7600,{"date":850,"open":24,"high":24,"low":851,"close":852,"change":853,"percent_change":354,"volume":854,"transactions":9,"vwap":852},"2026-06-04",37.27,37.468,-0.032,50700,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-03",37.44,37.56,37.5,-0.02,-0.05,11200,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-02",37.407,37.52,37.36,0.291,0.78,48300,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":516,"volume":877,"transactions":9,"vwap":875},"2026-06-01",37.060001,37.32,37.229,0.062,19900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":440,"volume":885,"transactions":9,"vwap":883},"2026-05-29",37.25,37.26,37.144,37.167,0.017,36400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":189,"percent_change":891,"volume":715,"transactions":9,"vwap":890},"2026-05-28",37.0099983,37.23,37.15,0.41,{"date":893,"open":867,"high":867,"low":894,"close":895,"change":603,"percent_change":345,"volume":896,"transactions":9,"vwap":895},"2026-05-27",36.89,37,20400,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":860,"volume":903,"transactions":9,"vwap":901},"2026-05-26",37.2,37.35,37.12,-0.007,5100,{"date":905,"open":906,"high":880,"low":906,"close":907,"change":908,"percent_change":100,"volume":909,"transactions":9,"vwap":907},"2026-05-22",37.09,37.127,0.207,48800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":480,"volume":917,"transactions":9,"vwap":915},"2026-05-21",36.96,36.99,36.81,36.92,-0.073,8200,{"date":919,"open":920,"high":873,"low":894,"close":921,"change":922,"percent_change":21,"volume":923,"transactions":9,"vwap":921},"2026-05-20",36.915,36.993,0.147,4900,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":407,"volume":930,"transactions":9,"vwap":928},"2026-05-19",36.39,36.95,36.846,-0.062,10800,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-05-18",36.8,36.908,36.73,0.124,0.34,15200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",36.765,36.94,36.67,36.784,-0.276,-0.74,5700,{"date":949,"open":912,"high":890,"low":912,"close":873,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":873},"2026-05-14",0.23,0.62,27900,{"date":954,"open":933,"high":955,"low":956,"close":957,"change":958,"percent_change":567,"volume":959,"transactions":9,"vwap":957},"2026-05-13",36.944,36.65,36.83,0.117,11100,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":963},"2026-05-12",36.63,36.713,36.525,-0.077,-0.21,5500,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":950,"percent_change":120,"volume":973,"transactions":9,"vwap":972},"2026-05-11",36.66,36.84,36.79,3800,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":115,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-08",36.38,36.59,36.56,0.97,48000,{"date":982,"open":807,"high":844,"low":983,"close":806,"change":794,"percent_change":222,"volume":984,"transactions":9,"vwap":806},"2026-05-07",36.13,23500,{"date":986,"open":987,"high":926,"low":988,"close":926,"change":989,"percent_change":110,"volume":990,"transactions":9,"vwap":926},"2026-05-06",36.23,36.18,0.259,49600,{"date":992,"open":983,"high":806,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-05",36.09,36.131,0.298,0.83,6700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":823,"percent_change":524,"volume":703,"transactions":9,"vwap":1003},"2026-05-04",35.96,36.029999,35.74,35.833,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":795,"transactions":9,"vwap":1008},"2026-05-01",36.099998,35.975,35.998,0.003,0.01,{"date":1012,"open":792,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-30",36.058998,35.81,35.995,0.462,1.3,113500,{"date":1020,"open":1021,"high":1022,"low":712,"close":1023,"change":1024,"percent_change":271,"volume":1025,"transactions":9,"vwap":1023},"2026-04-29",35.48,35.56,35.533,0.182,2300,{"date":1027,"open":504,"high":754,"low":758,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-28",35.351,-0.117,-0.33,7200,{"date":1033,"open":1034,"high":1034,"low":712,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-27",35.69,35.468,-0.049,-0.14,7300,{"date":1040,"open":712,"high":772,"low":690,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-24",35.517,0.289,0.82,11700,{"date":1046,"open":736,"high":1047,"low":487,"close":1048,"change":1049,"percent_change":431,"volume":959,"transactions":9,"vwap":1048},"2026-04-23",35.36,35.228,-0.013,{"date":1051,"open":505,"high":758,"low":470,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-22",35.241,0.393,1.13,6000,{"date":1057,"open":1058,"high":1058,"low":420,"close":1059,"change":1060,"percent_change":201,"volume":1061,"transactions":9,"vwap":1059},"2026-04-21",35.0099983,34.848,-0.105,23800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":345,"volume":1067,"transactions":9,"vwap":1065},"2026-04-20",35.45,34.953,-0.111,1700,{"date":1069,"open":1070,"high":1070,"low":539,"close":1071,"change":958,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-17",35.26,35.063999,0.33,4100,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":271,"volume":740,"transactions":9,"vwap":1078},"2026-04-16",35.23,34.842,34.947,0.177,{"date":1081,"open":1082,"high":1083,"low":1084,"close":17,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":17},"2026-04-15",34.59,34.819,34.56,0.186,0.54,16500,{"date":1089,"open":363,"high":1090,"low":363,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-14",34.584,0.099,0.29,2400,{"date":1095,"open":438,"high":438,"low":1096,"close":1097,"change":1098,"percent_change":242,"volume":1099,"transactions":9,"vwap":1097},"2026-04-13",34.3,34.485,0.122,11400,{"date":1101,"open":353,"high":228,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-10",34.363,-0.128,-0.37,10700,{"date":1107,"open":635,"high":635,"low":1108,"close":1109,"change":853,"percent_change":354,"volume":1110,"transactions":9,"vwap":1109},"2026-04-09",34.477,34.491,14800,{"date":1112,"open":539,"high":539,"low":1113,"close":1114,"change":1115,"percent_change":524,"volume":1067,"transactions":9,"vwap":1114},"2026-04-08",34.345,34.523,-0.161,{"date":1117,"open":656,"high":421,"low":656,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-07",34.684,0.095,0.27,3100,{"date":1123,"open":635,"high":635,"low":371,"close":1124,"change":861,"percent_change":1037,"volume":1125,"transactions":9,"vwap":1124},"2026-04-06",34.589,9400,{"date":1127,"open":208,"high":421,"low":208,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-02",34.639,-0.108,-0.31,2900,{"date":1133,"open":1134,"high":532,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1061,"transactions":9,"vwap":1135},"2026-04-01",34.9,34.747,0.257,0.75,{"date":1139,"open":1140,"high":277,"low":1140,"close":371,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":371},"2026-03-31",33.64,0.812,2.41,12500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-30",33.57,33.755,33.678,-0.264,-0.78,800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":645,"percent_change":328,"volume":1157,"transactions":9,"vwap":1156},"2026-03-27",34.07,34.182,33.942,3000,{"date":1159,"open":326,"high":1160,"low":326,"close":1161,"change":832,"percent_change":1162,"volume":1131,"transactions":9,"vwap":1161},"2026-03-26",34.33,34.040001,-0.86,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1073,"transactions":9,"vwap":1167},"2026-03-25",33.85,34.43,34.337,0.567,1.68,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-24",33.783,33.864,33.67,33.77,-0.227,-0.67,8900,{"date":1180,"open":1161,"high":342,"low":1181,"close":1181,"change":1182,"percent_change":574,"volume":728,"transactions":9,"vwap":1181},"2026-03-23",33.997,0.04,{"date":1184,"open":1185,"high":199,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-20",34.15,33.91,33.957,-0.343,-1,2200,{"date":1192,"open":299,"high":1166,"low":298,"close":1096,"change":1130,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1096},"2026-03-19",-0.9,3600,{"date":1196,"open":1197,"high":1197,"low":250,"close":250,"change":415,"percent_change":1198,"volume":1157,"transactions":9,"vwap":250},"2026-03-18",34.825,-1.87,{"date":1200,"open":1201,"high":1201,"low":1202,"close":688,"change":748,"percent_change":1203,"volume":1204,"transactions":9,"vwap":688},"2026-03-17",35.64,35.18,0.28,3700,{"date":1206,"open":532,"high":1207,"low":532,"close":720,"change":1208,"percent_change":1203,"volume":1209,"transactions":9,"vwap":720},"2026-03-16",35.335,0.098,8400,{"date":1211,"open":1202,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-13",35.44,35.071999,-0.218,-0.62,10300,{"date":1218,"open":785,"high":785,"low":1219,"close":504,"change":222,"percent_change":1220,"volume":1221,"transactions":9,"vwap":504},"2026-03-12",35.218,-1.37,14500,{"date":1223,"open":777,"high":1224,"low":777,"close":1225,"change":645,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-11",35.8,35.78,-0.27,2500,{"date":1229,"open":792,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":891,"volume":1234,"transactions":9,"vwap":1232},"2026-03-10",36.060001,35.83,35.878,0.146,3400,{"date":1236,"open":754,"high":1237,"low":495,"close":1238,"change":1239,"percent_change":558,"volume":740,"transactions":9,"vwap":1238},"2026-03-09",35.745,35.732,0.184,{"date":1241,"open":706,"high":1242,"low":706,"close":1242,"change":1243,"percent_change":381,"volume":774,"transactions":9,"vwap":1242},"2026-03-06",35.548,0.164,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-05",35.59,35.219,35.384,-0.412,-1.15,7400,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1157,"transactions":9,"vwap":1256},"2026-03-04",35.58,35.841,35.796,0.366,1.03,{"date":1260,"open":773,"high":1261,"low":495,"close":695,"change":946,"percent_change":1262,"volume":774,"transactions":9,"vwap":695},"2026-03-03",35.632,-2.05,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":354,"volume":1269,"transactions":9,"vwap":1267},"2026-03-02",36.41,35.99,36.17,-0.034,28000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":517,"volume":1275,"transactions":9,"vwap":1273},"2026-02-27",36.040001,36.204,0.175,2700,{"date":1277,"open":814,"high":814,"low":1278,"close":1279,"change":1280,"percent_change":327,"volume":1281,"transactions":9,"vwap":1279},"2026-02-26",35.85,36.028999,-0.037,13600,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":328,"volume":780,"transactions":9,"vwap":1285},"2026-02-25",36.26,36.066002,-0.104,{"date":1288,"open":926,"high":926,"low":1013,"close":1267,"change":440,"percent_change":674,"volume":715,"transactions":9,"vwap":1267},"2026-02-24",{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":472,"percent_change":1294,"volume":1099,"transactions":9,"vwap":1292},"2026-02-23",36.02,36.12,35.9,1.2,{"date":1296,"open":1006,"high":1006,"low":505,"close":1034,"change":861,"percent_change":1037,"volume":1216,"transactions":9,"vwap":1034},"2026-02-20",{"date":1298,"open":1299,"high":1300,"low":1299,"close":1002,"change":674,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1002},"2026-02-19",35.378,35.743,0.39,16900,{"date":1304,"open":779,"high":770,"low":688,"close":770,"change":1305,"percent_change":1306,"volume":1178,"transactions":9,"vwap":770},"2026-02-18",0.227,0.64,{"date":1308,"open":1309,"high":1309,"low":470,"close":1310,"change":1311,"percent_change":1226,"volume":1312,"transactions":9,"vwap":1310},"2026-02-17",35.72,35.373,-0.096,47400,{"date":1314,"open":744,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":951,"volume":1234,"transactions":9,"vwap":1317},"2026-02-13",35.66,35.465,35.469,0.219,{"date":1320,"open":770,"high":1321,"low":486,"close":486,"change":1030,"percent_change":346,"volume":1322,"transactions":9,"vwap":486},"2026-02-12",35.615,25700,{"date":1324,"open":770,"high":1325,"low":495,"close":1254,"change":1326,"percent_change":311,"volume":1087,"transactions":9,"vwap":1254},"2026-02-11",35.63,0.006,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-10",35.71,35.574,-0.146,-0.41,3900,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1309,"change":1338,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1309},"2026-02-09",35.82,35.5,0,17000,{"date":1341,"open":655,"high":1309,"low":655,"close":1309,"change":1342,"percent_change":1343,"volume":749,"transactions":9,"vwap":1309},"2026-02-06",0.999,2.88,{"date":1345,"open":1346,"high":505,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-05",35.15,34.721,-0.799,-2.25,3300,{"date":1352,"open":770,"high":1014,"low":719,"close":772,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":772},"2026-02-04",-0.183,-0.51,29700,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1280,"percent_change":327,"volume":1361,"transactions":9,"vwap":1360},"2026-02-03",36.11,35.49,35.703,8100,{"date":1363,"open":778,"high":790,"low":1364,"close":1002,"change":1092,"percent_change":1043,"volume":1365,"transactions":9,"vwap":1002},"2026-02-02",35.57,11800,{"date":1367,"open":1254,"high":1002,"low":690,"close":1064,"change":1368,"percent_change":1369,"volume":952,"transactions":9,"vwap":1064},"2026-01-30",-0.88,-2.42,{"date":1371,"open":993,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":1010,"volume":1216,"transactions":9,"vwap":1372},"2026-01-29",36.33,35.92,0.005,{"date":1376,"open":1372,"high":1377,"low":806,"close":1378,"change":1379,"percent_change":574,"volume":1380,"transactions":9,"vwap":1378},"2026-01-28",36.35,36.325,0.043,16400,{"date":1382,"open":987,"high":831,"low":1267,"close":1383,"change":1384,"percent_change":156,"volume":1038,"transactions":9,"vwap":1383},"2026-01-27",36.282,0.242,{"date":1386,"open":1387,"high":1006,"low":1387,"close":1272,"change":1388,"percent_change":242,"volume":1389,"transactions":9,"vwap":1272},"2026-01-26",35.95,0.13,9900,{"date":1391,"open":1278,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":328,"volume":703,"transactions":9,"vwap":1394},"2026-01-23",36.035,35.828,35.91,-0.103,{"date":1397,"open":1398,"high":1399,"low":1336,"close":1400,"change":1401,"percent_change":1017,"volume":1402,"transactions":9,"vwap":1400},"2026-01-22",35.845,36.062,36.013,0.463,50100,{"date":1404,"open":1405,"high":1201,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-21",35.256,35.217,35.55,0.525,1.5,27000,{"date":1412,"open":268,"high":1076,"low":268,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-20",35.025002,-0.203,-0.58,12300,{"date":1418,"open":1419,"high":1207,"low":1048,"close":1048,"change":1420,"percent_change":292,"volume":1275,"transactions":9,"vwap":1048},"2026-01-16",35.292,-0.012,{"date":1422,"open":744,"high":1021,"low":707,"close":707,"change":1423,"percent_change":649,"volume":1424,"transactions":9,"vwap":707},"2026-01-15",-0.192,38300,{"date":1426,"open":758,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":567,"volume":1430,"transactions":9,"vwap":1427},"2026-01-14",35.432,35.215,0.114,17800,{"date":1432,"open":736,"high":752,"low":505,"close":1433,"change":1434,"percent_change":489,"volume":1435,"transactions":9,"vwap":1433},"2026-01-13",35.318,-0.052,20800,{"date":1437,"open":504,"high":754,"low":1346,"close":1438,"change":1439,"percent_change":567,"volume":1440,"transactions":9,"vwap":1438},"2026-01-12",35.37,0.112,6800,{"date":1442,"open":772,"high":772,"low":1076,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-09",35.258,0.194,0.55,11900,{"date":1448,"open":689,"high":689,"low":437,"close":1071,"change":1449,"percent_change":802,"volume":1450,"transactions":9,"vwap":1071},"2026-01-08",-0.248,7000,{"date":1452,"open":496,"high":690,"low":496,"close":1453,"change":815,"percent_change":44,"volume":1450,"transactions":9,"vwap":1453},"2026-01-07",35.312,{"date":1455,"open":1456,"high":1457,"low":420,"close":1458,"change":1459,"percent_change":1460,"volume":862,"transactions":9,"vwap":1458},"2026-01-06",34.84,35.040001,35.007,0.418,1.21,{"date":1462,"open":362,"high":1124,"low":362,"close":1124,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1124},"2026-01-05",0.235,0.68,6500,{"date":1467,"open":387,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1220,"volume":1055,"transactions":9,"vwap":1470},"2026-01-02",34.408,34.247,34.354,-0.476,{"date":1473,"open":463,"high":1474,"low":361,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-12-31",34.83,0.226,0.65,30400,{"date":1479,"open":637,"high":637,"low":565,"close":1480,"change":1481,"percent_change":1482,"volume":1465,"transactions":9,"vwap":1480},"2025-12-30",34.604,-0.336,-0.96,{"date":1484,"open":462,"high":462,"low":1485,"close":479,"change":1486,"percent_change":524,"volume":1487,"transactions":9,"vwap":479},"2025-12-29",34.81,-0.163,15600,{"date":1489,"open":690,"high":690,"low":462,"close":1490,"change":1491,"percent_change":464,"volume":740,"transactions":9,"vwap":1490},"2025-12-26",35.103,-0.127,{"date":1493,"open":1494,"high":1076,"low":1494,"close":1076,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1076},"2025-12-24",35.106,0.077,0.22,1500,{"date":1499,"open":702,"high":470,"low":454,"close":1500,"change":1501,"percent_change":70,"volume":1502,"transactions":9,"vwap":1500},"2025-12-23",35.153,0.073,7500,{"date":1504,"open":1058,"high":496,"low":1058,"close":1505,"change":839,"percent_change":1137,"volume":1125,"transactions":9,"vwap":1505},"2025-12-22",35.080002,{"date":1507,"open":421,"high":420,"low":421,"close":420,"change":21,"percent_change":22,"volume":817,"transactions":9,"vwap":420},"2025-12-19",{"date":1509,"open":1510,"high":1510,"low":1511,"close":352,"change":839,"percent_change":1512,"volume":1513,"transactions":9,"vwap":352},"2025-12-18",34.64,34.312,0.76,7900,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":524,"percent_change":1518,"volume":1450,"transactions":9,"vwap":1517},"2025-12-17",34.614,34.16,-1.33,{"date":1520,"open":1521,"high":258,"low":363,"close":258,"change":291,"percent_change":292,"volume":1450,"transactions":9,"vwap":258},"2025-12-16",34.48,{"date":1523,"open":17,"high":17,"low":218,"close":656,"change":732,"percent_change":480,"volume":1524,"transactions":9,"vwap":656},"2025-12-15",1800,{"date":1526,"open":268,"high":268,"low":565,"close":635,"change":1527,"percent_change":465,"volume":1528,"transactions":9,"vwap":635},"2025-12-12",-0.361,51000,{"date":1530,"open":437,"high":718,"low":629,"close":1531,"change":1532,"percent_change":1496,"volume":1209,"transactions":9,"vwap":1531},"2025-12-11",35.061001,0.076,{"date":1534,"open":1535,"high":718,"low":1535,"close":1536,"change":567,"percent_change":1537,"volume":1055,"transactions":9,"vwap":1536},"2025-12-10",34.67,34.985,0.92,{"date":1539,"open":17,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":201,"volume":947,"transactions":9,"vwap":1541},"2025-12-09",34.78,34.665,-0.106,{"date":1544,"open":268,"high":268,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1333,"transactions":9,"vwap":1545},"2025-12-08",34.771,-0.175,-0.5,{"date":1549,"open":718,"high":496,"low":1550,"close":1550,"change":1551,"percent_change":860,"volume":1227,"transactions":9,"vwap":1550},"2025-12-05",34.946,-0.008,{"date":1553,"open":462,"high":462,"low":1554,"close":1554,"change":1555,"percent_change":732,"volume":1513,"transactions":9,"vwap":1554},"2025-12-04",34.954,-0.025,{"date":1557,"open":656,"high":1558,"low":656,"close":1559,"change":1560,"percent_change":996,"volume":780,"transactions":9,"vwap":1559},"2025-12-03",35.02,34.979,0.288,{"date":1562,"open":1563,"high":1563,"low":249,"close":1564,"change":1565,"percent_change":489,"volume":1566,"transactions":9,"vwap":1564},"2025-12-02",34.96,34.691,-0.051,15300,{"date":1568,"open":718,"high":718,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-01",34.742,-0.267,-0.76,9300,{"date":1574,"open":1202,"high":1202,"low":1575,"close":1576,"change":1577,"percent_change":-6,"volume":1578,"transactions":9,"vwap":1576},"2025-11-28",34.975,35.0089989,-0.001,15800,{"date":1580,"open":1581,"high":1558,"low":1581,"close":1058,"change":51,"percent_change":558,"volume":1582,"transactions":9,"vwap":1058},"2025-11-26",34.817,5300,{"date":1584,"open":1585,"high":1474,"low":1585,"close":1474,"change":1586,"percent_change":1587,"volume":811,"transactions":9,"vwap":1474},"2025-11-25",34.623,0.396,1.15,{"date":1589,"open":361,"high":1590,"low":361,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-24",34.434,0.343,1.01,3500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-21",34.02,34.135,33.914,34.091,0.332,0.98,900,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":618,"volume":923,"transactions":9,"vwap":1606},"2025-11-20",34.28,33.759,-0.145,{"date":1609,"open":1596,"high":1596,"low":1610,"close":1611,"change":1612,"percent_change":423,"volume":1025,"transactions":9,"vwap":1611},"2025-11-19",33.836,33.904,-0.084,{"date":1614,"open":1615,"high":1616,"low":1165,"close":1617,"change":1618,"percent_change":311,"volume":1619,"transactions":9,"vwap":1617},"2025-11-18",33.96,34.029999,33.988,0.008,14700,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1286,"percent_change":1130,"volume":1625,"transactions":9,"vwap":1624},"2025-11-17",34.19,33.83,33.98,9800,{"date":1627,"open":1628,"high":1096,"low":1628,"close":1629,"change":1630,"percent_change":748,"volume":1631,"transactions":9,"vwap":1629},"2025-11-14",33.71,34.084,0.034,9200,{"date":1633,"open":268,"high":268,"low":1596,"close":1634,"change":1635,"percent_change":1636,"volume":817,"transactions":9,"vwap":1634},"2025-11-13",34.049999,-0.534,-1.54,{"date":1638,"open":1510,"high":1639,"low":1084,"close":1090,"change":1640,"percent_change":431,"volume":1641,"transactions":9,"vwap":1090},"2025-11-12",34.698,-0.014,14900,{"date":1643,"open":240,"high":1644,"low":240,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-11",34.598,0.278,0.81,8700,{"date":1649,"open":1485,"high":1485,"low":1650,"close":209,"change":431,"percent_change":603,"volume":1651,"transactions":9,"vwap":209},"2025-11-10",34.21,16000,{"date":1653,"open":1654,"high":188,"low":1165,"close":188,"change":1655,"percent_change":327,"volume":1656,"transactions":9,"vwap":188},"2025-11-07",34.0099983,-0.036,7700,{"date":1658,"open":758,"high":758,"low":209,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-06",34.396,-0.505,-1.45,13000,{"date":1664,"open":249,"high":1058,"low":1665,"close":1666,"change":1667,"percent_change":58,"volume":1668,"transactions":9,"vwap":1666},"2025-11-05",34.654,34.901,0.364,15400,{"date":1670,"open":532,"high":532,"low":1671,"close":1671,"change":481,"percent_change":1672,"volume":1121,"transactions":9,"vwap":1671},"2025-11-04",34.537,-1.62,{"date":1674,"open":759,"high":759,"low":1675,"close":1676,"change":1677,"percent_change":489,"volume":1678,"transactions":9,"vwap":1676},"2025-11-03",34.95,35.107,-0.053,8800,{"date":1680,"open":1681,"high":719,"low":1682,"close":470,"change":1072,"percent_change":1683,"volume":1465,"transactions":9,"vwap":470},"2025-10-31",35.196,34.996,0.95,{"date":1685,"open":454,"high":718,"low":17,"close":1474,"change":464,"percent_change":262,"volume":833,"transactions":9,"vwap":1474},"2025-10-30",{"date":1687,"open":707,"high":689,"low":1688,"close":505,"change":406,"percent_change":407,"volume":1121,"transactions":9,"vwap":505},"2025-10-29",35.042,{"date":1690,"open":1691,"high":706,"low":1691,"close":486,"change":1692,"percent_change":1693,"volume":691,"transactions":9,"vwap":486},"2025-10-28",35.125,0.107,0.3,{"date":1695,"open":701,"high":744,"low":701,"close":1696,"change":1697,"percent_change":1698,"volume":1322,"transactions":9,"vwap":1696},"2025-10-27",35.143,0.488,1.41,{"date":1700,"open":635,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1190,"transactions":9,"vwap":1702},"2025-10-24",34.72,34.655,0.253,0.74,{"date":1706,"open":1517,"high":352,"low":1517,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-23",34.402,0.264,0.77,2000,{"date":1712,"open":238,"high":238,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":967,"transactions":9,"vwap":1714},"2025-10-22",33.963,34.138,-0.422,-1.22,{"date":1718,"open":377,"high":277,"low":1719,"close":1084,"change":1010,"percent_change":551,"volume":848,"transactions":9,"vwap":1084},"2025-10-21",34.401,{"date":1721,"open":1650,"high":1084,"low":334,"close":379,"change":1722,"percent_change":1698,"volume":1710,"transactions":9,"vwap":379},"2025-10-20",0.479,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":780,"transactions":9,"vwap":1728},"2025-10-17",33.89,34.080002,33.885,34.070999,0.151,0.45,{"date":1732,"open":188,"high":20,"low":1733,"close":1734,"change":1423,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-16",33.75,33.92,-0.56,45600,{"date":1738,"open":334,"high":363,"low":1739,"close":1740,"change":1741,"percent_change":1464,"volume":728,"transactions":9,"vwap":1740},"2025-10-15",33.81,34.112,0.232,{"date":1743,"open":1744,"high":335,"low":1733,"close":1745,"change":1338,"percent_change":1338,"volume":1746,"transactions":9,"vwap":1745},"2025-10-14",33.76,33.88,8600,{"date":1748,"open":25,"high":1725,"low":25,"close":1745,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1745},"2025-10-13",0.638,1.92,6200,{"date":1753,"open":635,"high":759,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-10",33.242,-0.948,-2.77,9500,{"date":1759,"open":299,"high":1622,"low":1760,"close":1622,"change":1761,"percent_change":1226,"volume":1497,"transactions":9,"vwap":1622},"2025-10-09",34.119,-0.093,{"date":1763,"open":342,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1767,"volume":1067,"transactions":9,"vwap":1764},"2025-10-08",34.283,34.099998,0.319,0.94,{"date":1769,"open":290,"high":290,"low":1186,"close":1770,"change":1771,"percent_change":365,"volume":1093,"transactions":9,"vwap":1770},"2025-10-07",33.964,-0.206,{"date":1773,"open":20,"high":20,"low":1774,"close":290,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":290},"2025-10-06",34.163,0.127,0.37,16800,{"date":1779,"open":1780,"high":199,"low":1781,"close":1781,"change":1782,"percent_change":1182,"volume":1783,"transactions":9,"vwap":1781},"2025-10-03",34.171,34.042999,0.015,4000,{"date":1785,"open":1786,"high":1787,"low":343,"close":1788,"change":1789,"percent_change":1790,"volume":1157,"transactions":9,"vwap":1788},"2025-10-02",34.035,34.044998,34.028,0.128,0.38,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1496,"volume":1797,"transactions":9,"vwap":1795},"2025-10-01",33.7,33.999,33.9,0.074,10200,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":780,"transactions":9,"vwap":1801},"2025-09-30",33.56,33.826,0.265,0.79,{"date":1805,"open":317,"high":317,"low":1806,"close":1807,"change":311,"percent_change":534,"volume":817,"transactions":9,"vwap":1807},"2025-09-29",33.498,33.561,{"date":1809,"open":1810,"high":1800,"low":1810,"close":1811,"change":1812,"percent_change":156,"volume":728,"transactions":9,"vwap":1811},"2025-09-26",33.321,33.541,0.223,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":618,"volume":1819,"transactions":9,"vwap":1817},"2025-09-25",33.338,33.276,33.318,-0.144,700,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1415,"volume":1826,"transactions":9,"vwap":1824},"2025-09-24",33.63,33.38,33.462,-0.194,8500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1060,"percent_change":1130,"volume":1833,"transactions":9,"vwap":1832},"2025-09-23",33.775,33.78,33.58,33.656,6100,{"date":1835,"open":1800,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":951,"volume":1840,"transactions":9,"vwap":1838},"2025-09-22",33.8,33.51,33.761,0.208,4500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1079,"percent_change":1846,"volume":817,"transactions":9,"vwap":1844},"2025-09-19",33.369,33.553,33.35,0.53,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1025,"transactions":9,"vwap":1851},"2025-09-18",33.22,33.4,33.376,0.389,1.18,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":682,"volume":1194,"transactions":9,"vwap":1859},"2025-09-17",33.046001,33.049999,32.94,32.987,-0.138,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":674,"volume":947,"transactions":9,"vwap":1865},"2025-09-16",33.32,33.050999,33.125,0.045,{"date":1868,"open":1869,"high":25,"low":1869,"close":1870,"change":516,"percent_change":558,"volume":1131,"transactions":9,"vwap":1870},"2025-09-15",33.040001,33.080002,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":534,"volume":1878,"transactions":9,"vwap":1876},"2025-09-12",32.9,32.93,32.82,32.91,0.021,5400,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1318,"percent_change":156,"volume":1840,"transactions":9,"vwap":1883},"2025-09-11",32.85,32.97,32.889,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1476,"volume":1891,"transactions":9,"vwap":1889},"2025-09-10",32.7,32.75,32.57,32.67,0.211,11300,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":327,"volume":1898,"transactions":9,"vwap":1896},"2025-09-09",31.93,32.52,32.459,-0.031,2800,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":755,"transactions":9,"vwap":1903},"2025-09-08",32.62,32.435,32.49,0.137,0.42,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":760,"volume":973,"transactions":9,"vwap":1910},"2025-09-05",32.63,32.185,32.353,-0.027,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-04",32.119,32.4,32.38,0.297,0.93,14100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":747,"percent_change":566,"volume":1582,"transactions":9,"vwap":1923},"2025-09-03",32.049999,32.083,31.92,{"date":1926,"open":1927,"high":1927,"low":1894,"close":1928,"change":1929,"percent_change":1930,"volume":1190,"transactions":9,"vwap":1928},"2025-09-02",32.25,32.048,-0.178,-0.55,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-29",32.22,32.23,32.19,32.226,-0.382,-1.17,8000,{"date":1941,"open":1942,"high":1908,"low":1942,"close":1943,"change":674,"percent_change":472,"volume":1746,"transactions":9,"vwap":1943},"2025-08-28",32.37,32.608,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1388,"volume":825,"transactions":9,"vwap":1947},"2025-08-27",32.33,32.468,0.042,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1693,"percent_change":1918,"volume":1746,"transactions":9,"vwap":1952},"2025-08-26",32.09,32.426,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1491,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-25",32.040001,32.291,32.126,-0.39,12700,{"date":1961,"open":1962,"high":1963,"low":1894,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-08-22",31.97,32.39,32.253,0.395,1.24,16700,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":86,"volume":973,"transactions":9,"vwap":1972},"2025-08-21",31.94,31.79,31.858,-0.076,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":354,"percent_change":597,"volume":1497,"transactions":9,"vwap":1978},"2025-08-20",32.029999,31.72,31.934,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":967,"transactions":9,"vwap":1983},"2025-08-19",32.41,31.985,32.023998,-0.306,-0.95,{"date":1987,"open":1946,"high":1988,"low":1989,"close":1946,"change":1990,"percent_change":534,"volume":1919,"transactions":9,"vwap":1946},"2025-08-18",33.062,32.29,0.018,{"date":1992,"open":1993,"high":1994,"low":1989,"close":1995,"change":1996,"percent_change":365,"volume":1997,"transactions":9,"vwap":1995},"2025-08-15",32.3,32.399,32.312,-0.196,15700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":480,"volume":740,"transactions":9,"vwap":2003},"2025-08-14",32.48,32.51,32.44,32.508,-0.066,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":727,"volume":1025,"transactions":9,"vwap":2009},"2025-08-13",32.68,32.394,32.574,-0.042,{"date":2012,"open":1916,"high":2013,"low":1927,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-12",32.616,0.414,1.29,12200,{"date":2018,"open":1963,"high":2002,"low":2019,"close":2020,"change":2021,"percent_change":682,"volume":2022,"transactions":9,"vwap":2020},"2025-08-11",32.171,32.202,-0.136,10100,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":1709,"volume":1044,"transactions":9,"vwap":2027},"2025-08-08",32.17,32.404,32.338,0.248,{"date":2030,"open":2031,"high":2031,"low":2032,"close":1951,"change":861,"percent_change":523,"volume":2033,"transactions":9,"vwap":1951},"2025-08-07",32.154,31.99,11600,{"date":2035,"open":1962,"high":2036,"low":2037,"close":2038,"change":1496,"percent_change":2039,"volume":728,"transactions":9,"vwap":2038},"2025-08-06",32.15,31.91,32.14,0.69,{"date":2041,"open":2036,"high":2036,"low":2042,"close":1924,"change":212,"percent_change":140,"volume":973,"transactions":9,"vwap":1924},"2025-08-05",31.83,{"date":2044,"open":2045,"high":1963,"low":2042,"close":1976,"change":1697,"percent_change":2046,"volume":1061,"transactions":9,"vwap":1976},"2025-08-04",31.87,1.55,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1572,"transactions":9,"vwap":2052},"2025-08-01",31.55,31.69,31.33,31.542,-0.477,-1.49,{"date":2056,"open":1895,"high":1895,"low":2057,"close":2058,"change":1996,"percent_change":2059,"volume":1333,"transactions":9,"vwap":2058},"2025-07-31",32,32.019001,-0.61,{"date":2061,"open":1935,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-30",32.31,32.084999,32.215,0.025,0.08,17500,{"date":2069,"open":2070,"high":2070,"low":2071,"close":1935,"change":2072,"percent_change":423,"volume":2073,"transactions":9,"vwap":1935},"2025-07-29",32.34,32.12,-0.082,18700,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":311,"percent_change":534,"volume":1450,"transactions":9,"vwap":2078},"2025-07-28",32.28,32.18,32.272,{"date":2080,"open":2025,"high":1989,"low":2025,"close":2081,"change":2082,"percent_change":517,"volume":1194,"transactions":9,"vwap":2081},"2025-07-25",32.252,0.158,{"date":2084,"open":1951,"high":1935,"low":1951,"close":2085,"change":2086,"percent_change":1496,"volume":2087,"transactions":9,"vwap":2085},"2025-07-24",32.094002,0.071,63700,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":979,"volume":1234,"transactions":9,"vwap":2091},"2025-07-23",31.77,32.022999,0.307,{"date":2094,"open":2095,"high":2096,"low":2050,"close":2097,"change":2098,"percent_change":1354,"volume":2099,"transactions":9,"vwap":2097},"2025-07-22",31.7,31.74,31.716,-0.164,1400,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":1010,"percent_change":551,"volume":2104,"transactions":9,"vwap":2103},"2025-07-21",32.0079994,31.88,3200,{"date":2106,"open":1962,"high":2032,"low":2107,"close":2045,"change":1555,"percent_change":760,"volume":1093,"transactions":9,"vwap":2045},"2025-07-18",31.84,{"date":2109,"open":2110,"high":1894,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-17",31.81,31.801,31.895,0.284,0.9,85700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":674,"volume":2123,"transactions":9,"vwap":2121},"2025-07-16",31.49,31.659,31.34,31.611,0.044,6400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":860,"volume":2123,"transactions":9,"vwap":2129},"2025-07-15",31.62,31.68,31.56,31.567,-0.005,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":2136,"percent_change":1306,"volume":2137,"transactions":9,"vwap":2134},"2025-07-14",31.45,31.572,31.4,0.201,47000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":966,"volume":774,"transactions":9,"vwap":2143},"2025-07-11",31.38,31.46,31.3,31.371,-0.067,{"date":2146,"open":2118,"high":2147,"low":2135,"close":2148,"change":2149,"percent_change":609,"volume":1350,"transactions":9,"vwap":2148},"2025-07-10",31.499,31.438,0.023,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":1668,"transactions":9,"vwap":2154},"2025-07-09",31.27,31.448,31.415,0.185,0.59,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2122,"percent_change":674,"volume":2162,"transactions":9,"vwap":2161},"2025-07-08",31.14,31.28,31.23,66100,{"date":2164,"open":433,"high":2165,"low":433,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-07-07",31.278,31.186,-0.125,-0.4,10600,{"date":2171,"open":2172,"high":2120,"low":2172,"close":2173,"change":2174,"percent_change":979,"volume":1151,"transactions":9,"vwap":2173},"2025-07-03",31.18,31.311,0.302,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2178},"2025-07-02",30.935,31.0090008,30.89,0.148,0.48,26100,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":1973,"percent_change":423,"volume":740,"transactions":9,"vwap":2187},"2025-07-01",31.030001,30.85,30.861,{"date":2189,"open":2179,"high":2190,"low":2186,"close":2191,"change":2192,"percent_change":156,"volume":728,"transactions":9,"vwap":2191},"2025-06-30",30.94,30.937,0.205,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1878,"transactions":9,"vwap":2198},"2025-06-27",30.82,30.83,30.666,30.732,-0.303,-0.98,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":1776,"volume":1190,"transactions":9,"vwap":2205},"2025-06-26",30.84,31.058001,31.035,0.115,{"date":2208,"open":2209,"high":2209,"low":2196,"close":2210,"change":2211,"percent_change":516,"volume":2212,"transactions":9,"vwap":2210},"2025-06-25",30.95,30.92,0.054,15100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1678,"transactions":9,"vwap":2218},"2025-06-24",30.754,30.9,30.75,30.866,0.143,0.47,{"date":2222,"open":2223,"high":2217,"low":2223,"close":2224,"change":2225,"percent_change":1464,"volume":1194,"transactions":9,"vwap":2224},"2025-06-23",30.39,30.723,0.209,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":1612,"percent_change":1226,"volume":1121,"transactions":9,"vwap":2230},"2025-06-20",30.74,30.224,30.514,{"date":2232,"open":2216,"high":2216,"low":2233,"close":2234,"change":2130,"percent_change":860,"volume":2235,"transactions":9,"vwap":2234},"2025-06-18",30.059,30.598,4600,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":645,"percent_change":345,"volume":2016,"transactions":9,"vwap":2240},"2025-06-17",30.46,30.76,30.603,{"date":2242,"open":2243,"high":2239,"low":2243,"close":2244,"change":922,"percent_change":2181,"volume":2245,"transactions":9,"vwap":2244},"2025-06-16",30.57,30.701,5600,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":1486,"percent_change":448,"volume":2250,"transactions":9,"vwap":2249},"2025-06-13",30.72,30.554,9000,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":958,"percent_change":1790,"volume":2256,"transactions":9,"vwap":2255},"2025-06-12",30.7,30.73,30.717,7800,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":86,"volume":728,"transactions":9,"vwap":2261},"2025-06-11",30.48,30.78,30.6,-0.075,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2206,"percent_change":1790,"volume":2268,"transactions":9,"vwap":2267},"2025-06-10",30.44,30.71,30.675,12600,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":516,"volume":1502,"transactions":9,"vwap":2273},"2025-06-09",30.415,30.62,30.56,0.053,{"date":2276,"open":2277,"high":2261,"low":2278,"close":2279,"change":2280,"percent_change":1776,"volume":2281,"transactions":9,"vwap":2279},"2025-06-06",30.59,30.495,30.507,0.113,20200,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":1415,"volume":2287,"transactions":9,"vwap":2285},"2025-06-05",30.77,30.394,-0.177,12400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":252,"volume":1087,"transactions":9,"vwap":2293},"2025-06-04",30.61,30.65,30.49,30.571,0.049,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":566,"percent_change":242,"volume":2301,"transactions":9,"vwap":2300},"2025-06-03",30.51,30.58,30.34,30.522,20000,{"date":2303,"open":2304,"high":2238,"low":2305,"close":2306,"change":876,"percent_change":166,"volume":2307,"transactions":9,"vwap":2306},"2025-06-02",30.37,30.244,30.412,9700,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":407,"percent_change":1735,"volume":2313,"transactions":9,"vwap":2312},"2025-05-30",30.54,29.98,30.35,18000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1790,"percent_change":2319,"volume":848,"transactions":9,"vwap":2317},"2025-05-29",30.3,30.52,29.86,1.26,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2168,"volume":1416,"transactions":9,"vwap":2323},"2025-05-28",30.32,30.14,-0.121,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":1537,"volume":840,"transactions":9,"vwap":2329},"2025-05-27",30.11,30.28,30.261,0.276,{"date":2332,"open":2311,"high":2333,"low":2318,"close":2334,"change":2335,"percent_change":2336,"volume":767,"transactions":9,"vwap":2334},"2025-05-23",30.040001,29.985,-0.115,-0.38,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":1338,"percent_change":1338,"volume":1281,"transactions":9,"vwap":2341},"2025-05-22",30.15,30,30.1,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2341,"change":1030,"percent_change":2347,"volume":2313,"transactions":9,"vwap":2341},"2025-05-21",30.26,30.31,30.01,-1.08,{"date":2349,"open":2304,"high":2290,"low":2350,"close":2351,"change":166,"percent_change":37,"volume":2352,"transactions":9,"vwap":2351},"2025-05-20",30.18,30.43,13300,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2355,"change":2357,"percent_change":937,"volume":2358,"transactions":9,"vwap":2355},"2025-05-19",30.23,30.018999,0.102,206600,{"date":2360,"open":2340,"high":2361,"low":2362,"close":2363,"change":1782,"percent_change":440,"volume":1939,"transactions":9,"vwap":2363},"2025-05-16",30.13,29.991,30.128,{"date":2365,"open":2350,"high":2350,"low":2366,"close":2367,"change":2280,"percent_change":1790,"volume":761,"transactions":9,"vwap":2367},"2025-05-15",29.95,30.113,{"date":2369,"open":2370,"high":2370,"low":2366,"close":2340,"change":431,"percent_change":727,"volume":2371,"transactions":9,"vwap":2340},"2025-05-14",30.2,35700,{"date":2373,"open":2374,"high":2341,"low":2374,"close":2333,"change":2375,"percent_change":1646,"volume":2376,"transactions":9,"vwap":2333},"2025-05-13",29.8,0.24,32000,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2374,"change":242,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2374},"2025-05-12",30.02,29.66,1.22,4800,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":242,"volume":2389,"transactions":9,"vwap":2387},"2025-05-09",29.48,29.3,29.44,0.105,22300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":1496,"volume":2016,"transactions":9,"vwap":2394},"2025-05-08",29.45,29.5,29.335,0.064,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":480,"volume":1055,"transactions":9,"vwap":2400},"2025-05-07",29.38,29.12,29.271,-0.059,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":291,"percent_change":292,"volume":1055,"transactions":9,"vwap":2407},"2025-05-06",29.155,29.34,29.13,29.33,{"date":2409,"open":2410,"high":2405,"low":2410,"close":2405,"change":2219,"percent_change":517,"volume":1826,"transactions":9,"vwap":2405},"2025-05-05",29.17,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1496,"volume":1833,"transactions":9,"vwap":2415},"2025-05-02",29.27,29.14,29.197,0.063,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":481,"volume":1631,"transactions":9,"vwap":2421},"2025-05-01",29.23,29.09,29.134,-0.166,{"date":2424,"open":2425,"high":2386,"low":2399,"close":2386,"change":2416,"percent_change":1496,"volume":761,"transactions":9,"vwap":2386},"2025-04-30",29.225,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":440,"percent_change":516,"volume":1582,"transactions":9,"vwap":2430},"2025-04-29",29.059999,29.273,29.237,{"date":2432,"open":2399,"high":2433,"low":2399,"close":2433,"change":2434,"percent_change":1203,"volume":2435,"transactions":9,"vwap":2433},"2025-04-28",29.187,0.082,600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":1577,"percent_change":-6,"volume":2441,"transactions":9,"vwap":2439},"2025-04-25",29.07,29.105,28.977,15500,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":252,"volume":2448,"transactions":9,"vwap":2446},"2025-04-24",29.16,29.02,29.106,0.046,7100,{"date":180,"open":176,"high":2428,"low":176,"close":2428,"change":1203,"percent_change":979,"volume":2450,"transactions":9,"vwap":2428},275900]