[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROSC":3,"homepage-market-summary":29,"stock-historical-ROSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROSC","2026-10-07",{"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},"Hartford Multifactor Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0331,1.10106,"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},53.765,53.76,53.93,54.1256,-0.3606,-0.67,958,57.52,43.456,3740.6031051111113,73.3,2903,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"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},38.76,3914,1428731.982488,38.48,"2025-04-25",[182,185,193,204,212,222,231,242,249,256,266,275,285,294,302,311,319,327,335,345,355,364,372,381,392,399,409,417,424,432,442,450,458,468,477,485,493,501,509,517,526,535,542,549,558,566,574,582,592,602,610,620,628,637,646,655,662,670,678,685,694,701,709,715,722,729,736,743,752,759,768,775,782,787,795,802,810,817,824,830,837,841,848,854,859,866,872,878,886,893,900,904,911,917,924,929,935,942,947,953,959,966,972,979,985,990,995,1000,1004,1012,1020,1027,1034,1039,1044,1050,1058,1064,1070,1078,1086,1092,1099,1106,1112,1118,1122,1129,1136,1140,1145,1152,1159,1164,1171,1177,1182,1188,1194,1200,1208,1214,1220,1226,1232,1237,1242,1247,1254,1261,1266,1274,1280,1287,1293,1298,1305,1312,1319,1324,1331,1336,1341,1346,1352,1359,1365,1371,1376,1381,1387,1394,1399,1404,1410,1416,1420,1424,1431,1438,1445,1451,1454,1459,1464,1469,1475,1480,1486,1490,1496,1501,1507,1514,1517,1523,1529,1534,1539,1546,1549,1556,1560,1565,1569,1574,1580,1587,1594,1600,1605,1609,1614,1618,1622,1625,1629,1635,1641,1648,1654,1659,1665,1673,1680,1686,1692,1697,1702,1706,1712,1718,1723,1728,1732,1739,1745,1751,1757,1765,1771,1777,1782,1789,1796,1803,1810,1817,1822,1827,1832,1837,1843,1850,1853,1856,1861,1867,1871,1877,1884,1891,1899,1905,1911,1916,1922,1929,1935,1940,1946,1954,1959,1965,1972,1976,1980,1987,1991,1995,2000,2003,2009,2016,2024,2031,2036,2041,2047,2055,2061,2067,2071,2079,2084,2090,2096,2102,2110,2115,2123,2131,2137,2144,2149,2156,2161,2167,2171,2177,2184,2190,2194,2199,2204,2210,2215,2220,2225,2231,2238,2244,2250,2255,2262,2270,2276,2281,2287,2294,2300,2306,2313,2319,2323,2329,2334,2340,2346,2352,2357,2363,2369,2373,2378,2384,2389,2395,2401,2405,2410,2413,2417,2422,2429,2433,2439,2444,2450,2454,2460,2464,2468,2473,2476],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},48,53.8285,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",54.3298,-0.2054,-0.38,620.0098,27,54.2677,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",54.45,54.47,54.098,54.331,0.2287,0.42,6409.8268,40,54.3768,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",54.1023,0.2326,0.43,50.8478,21,54.1694,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",53.67,53.905,53.8697,0.3445,0.64,13780.6268,29,53.6695,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",54.03,53.5252,-0.1975,-0.37,21071.411901,51,53.5802,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",53.83,53.88,53.53,53.7227,-0.1042,-0.19,4124.676886,38,53.5708,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":45,"volume":247,"transactions":240,"vwap":248},"2026-09-28",53.57,53.8269,-0.1133,742.5508,53.7225,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":120,"volume":253,"transactions":254,"vwap":255},"2026-09-25",53.9402,-0.0674,9.5808,13,53.8871,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",54.072,53.98,54.0076,-0.0521,-0.1,512.5508,28,54.0319,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",54.32,54.0597,-0.6271,-1.15,1043.7934,26,54.3087,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",54.49,54.88,54.6868,0.2603,0.48,1714.4221,33,54.6896,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",54.54,54.4265,0.067,0.12,4123.4663,36,54.4603,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":210,"vwap":301},"2026-09-18",54.14,54.3595,-0.419,-0.76,180.4401,54.2035,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",55.23,54.7785,0.0111,0.02,263.4221,22,55.1764,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":307,"volume":316,"transactions":317,"vwap":318},"2026-09-16",55.16,54.7674,0.0084,60406.4221,35,54.9164,{"date":320,"open":278,"high":278,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":264,"vwap":326},"2026-09-15",54.69,54.759,-0.3247,-0.59,1306.4221,54.7899,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":208,"volume":333,"transactions":309,"vwap":334},"2026-09-14",55.04,55.085,55.0837,0.2366,538.4221,55.0621,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",54.99,54.72,54.8471,0.3337,0.61,2792.8758,39,54.8439,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":191,"vwap":354},"2026-09-10",54.57,54.745,53.49,54.5134,-0.3046,-0.56,898.8518,54.3055,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":240,"vwap":363},"2026-09-09",55.02,54.66,54.818,-0.3569,-0.65,3763.3948,54.7908,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":220,"vwap":371},"2026-09-08",55.68,55.1749,-0.5006,-0.9,1947.4267,55.3902,{"date":373,"open":374,"high":366,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",55.21,55.6755,0.2185,0.39,514.921,25,55.5543,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",55.51,55.62,55.448,55.457,0.222,0.4,2193.9,34,55.542,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":264,"vwap":398},"2026-09-02",55.235,0.535,0.98,182.9,55.2948,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":283,"vwap":408},"2026-09-01",54.79,55.0598,54.6001,54.7,-0.2724,-0.5,1942.4244,54.9359,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":191,"vwap":416},"2026-08-31",55.12,54.9724,-0.3937,-0.71,856.4244,55.0909,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":229,"vwap":423},"2026-08-28",55.3661,-0.3001,-0.54,206.4504,55.7104,{"date":425,"open":384,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":273,"vwap":431},"2026-08-27",55.6662,55.61,-0.0177,-0.03,444.406444,55.6187,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",55.89,55.999,55.6839,-0.0766,-0.14,64131.4244,54,55.8023,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":317,"vwap":449},"2026-08-25",55.8,55.7605,0.0884,0.16,573.9244,55.612,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":273,"vwap":457},"2026-08-24",55.93,55.6721,-0.1288,-0.23,449.6317,55.9114,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",55.84,55.745,55.8009,0.2468,0.44,926.9573,30,55.81,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":283,"vwap":476},"2026-08-20",55.64,55.71,55.5541,-0.3908,-0.7,655.4854,55.6432,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":227,"volume":482,"transactions":483,"vwap":484},"2026-08-19",56.39,55.9449,-0.2093,73396.8014,32,56.12,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":210,"vwap":492},"2026-08-18",56.08,56.1542,-0.1551,-0.28,238.4244,56.1776,{"date":494,"open":479,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":317,"vwap":500},"2026-08-17",56.43,56.3093,-0.2229,-0.39,1745.218114,56.4104,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",56.5322,0.1555,0.28,182.9067,24,56.4527,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":283,"vwap":516},"2026-08-13",56.42,56.3767,0.1702,0.3,816.8757,56.4208,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",55.949,56.2065,0.138,0.25,1014.8757,23,55.9855,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",56.48,56.0685,-0.2477,-0.44,1658.9617,41,56.3455,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":369,"volume":540,"transactions":264,"vwap":541},"2026-08-10",56.57,56.3162,-0.5099,14294.8057,56.3587,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":72,"volume":546,"transactions":547,"vwap":548},"2026-08-07",56.8261,0.2665,351.88609,66,56.9234,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",56.67,56.5596,-0.5104,-0.89,292.2908,20,56.6856,{"date":559,"open":24,"high":24,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",57.07,-0.2908,-0.51,2674.2908,44,57.1992,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":507,"vwap":573},"2026-08-04",57.32,57.3608,0.7336,1.3,620.709297,57.2617,{"date":575,"open":576,"high":551,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":390,"vwap":581},"2026-08-03",56.2,56.6272,0.7553,1.35,1821.2908,56.5739,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",55.5,55.91,55.8719,-0.2565,-0.46,11411.3108,57,55.7724,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":240,"vwap":601},"2026-07-30",56.47,56.56,56.11,56.1284,-0.1491,-0.26,1217.7388,56.2842,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":390,"vwap":609},"2026-07-29",56.64,56.2775,-0.5864,-1.03,1573.2908,56.58,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":379,"vwap":619},"2026-07-28",56.77,56.98,56.68,56.8639,0.5727,1.02,998.4888,56.7583,{"date":621,"open":511,"high":511,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":317,"vwap":627},"2026-07-27",56.1401,56.2912,0.4412,0.79,2094.4878,56.2124,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":273,"vwap":636},"2026-07-24",55.65,56,55.85,0.4647,0.84,562.3178,55.8275,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":273,"vwap":645},"2026-07-23",55.42,55.255,55.3853,-0.4095,-0.73,2464.272756,55.297,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":283,"vwap":654},"2026-07-22",55.9097,55.97,55.7948,-0.4863,-0.86,1365.604,55.9205,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":396,"volume":660,"transactions":191,"vwap":661},"2026-07-21",56.02,56.2811,0.5439,828.604,56.0489,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":466,"vwap":669},"2026-07-20",55.96,55.7372,-0.3369,-0.6,704.604,55.8961,{"date":671,"open":672,"high":672,"low":631,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":264,"vwap":677},"2026-07-17",56.89,56.0741,-0.2353,-0.42,449.1765,56.2242,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":273,"vwap":684},"2026-07-16",56.3094,0.6937,1.25,249.9531,56.3866,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":240,"vwap":693},"2026-07-15",55.48,55.675,55.6157,0.1906,0.34,1870.4283,55.5607,{"date":695,"open":471,"high":471,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":273,"vwap":700},"2026-07-14",55.4251,-0.2011,-0.36,2679.8991,55.6644,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":238,"volume":706,"transactions":707,"vwap":708},"2026-07-13",55.9,55.6262,-0.1058,1114.1771,31,55.8056,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",55.732,0.163,0.29,100,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",55.456,55.569,0.421,0.76,1400,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":174,"transactions":9,"vwap":726},"2026-07-08",55.52,55.099998,55.148,-0.548,-0.98,{"date":730,"open":434,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",55.92,55.696,-0.272,-0.49,900,{"date":737,"open":731,"high":738,"low":434,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",56.16,55.968,0.178,0.32,11100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",55.995,56.0050011,55.53,55.79,-0.243,-0.43,8000,{"date":753,"open":754,"high":528,"low":755,"close":756,"change":757,"percent_change":447,"volume":758,"transactions":9,"vwap":756},"2026-07-01",56.45,56.029999,56.033001,0.092,800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",55.86,56.07,55.829,55.941,0.213,0.38,2500,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":498,"volume":774,"transactions":9,"vwap":772},"2026-06-29",55.99,55.54,55.728,-0.218,1300,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",55.3,55.946,0.881,1.6,500,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":438,"volume":781,"transactions":9,"vwap":785},"2026-06-25",55.055,55.064999,-0.076,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",54.92,55.46,55.141,0.521,0.95,1800,{"date":796,"open":797,"high":404,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",53.85,54.62,0.279,0.51,3700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":522,"volume":809,"transactions":9,"vwap":807},"2026-06-22",54.34,54.36,54.31,54.341,0.133,1900,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":174,"transactions":9,"vwap":813},"2026-06-18",54.099998,54.208,53.79,0.665,1.24,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",54.23,53.543,-0.496,-0.92,700,{"date":825,"open":196,"high":826,"low":827,"close":827,"change":828,"percent_change":189,"volume":829,"transactions":9,"vwap":827},"2026-06-16",54.48,54.039001,-0.206,600,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",55.24,54.245,-0.555,-1.01,1500,{"date":838,"open":777,"high":777,"low":839,"close":839,"change":840,"percent_change":208,"volume":829,"transactions":9,"vwap":839},"2026-06-12",54.8,0.236,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-11",54.15,54.564,0.811,1.51,200,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":721,"transactions":9,"vwap":851},"2026-06-10",54.16,53.753,0.083,0.15,{"date":855,"open":856,"high":214,"low":856,"close":214,"change":857,"percent_change":858,"volume":781,"transactions":9,"vwap":214},"2026-06-09",53.18,0.525,0.99,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":836,"transactions":9,"vwap":863},"2026-06-08",53.165,53.19,53.145,0.241,0.46,{"date":867,"open":862,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":735,"transactions":9,"vwap":869},"2026-06-05",53.259,52.904,-0.217,-0.41,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":758,"transactions":9,"vwap":875},"2026-06-04",52.49,53.121,0.809,1.55,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",52.39,52.44,52.312,-0.466,-0.88,2800,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":71,"volume":892,"transactions":9,"vwap":890},"2026-06-02",52.48,52.98,52.778,0.038,6000,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",52.46,52.74,0.03,0.06,13100,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":298,"percent_change":80,"volume":847,"transactions":9,"vwap":903},"2026-05-29",52.75,52.71,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":836,"transactions":9,"vwap":908},"2026-05-28",53.060001,53.14,53.129,-0.042,-0.08,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":781,"transactions":9,"vwap":914},"2026-05-27",53.2,53.171,-0.081,-0.15,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":781,"transactions":9,"vwap":920},"2026-05-26",53.02,53.252,52.96,0.508,0.96,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":741,"percent_change":341,"volume":801,"transactions":9,"vwap":928},"2026-05-22",52.64,52.9,52.744,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":758,"transactions":9,"vwap":932},"2026-05-21",51.96,52.424,0.194,0.37,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",52.0099983,52.23,0.766,1.49,1100,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":324,"volume":823,"transactions":9,"vwap":945},"2026-05-19",51.67,51.464,-0.303,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":634,"volume":794,"transactions":9,"vwap":951},"2026-05-18",51.8,52.040001,51.767,0.429,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":847,"transactions":9,"vwap":956},"2026-05-15",51.35,51.338,-0.707,-1.36,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":774,"transactions":9,"vwap":963},"2026-05-14",52.060001,52.33,52.044998,0.253,0.49,{"date":967,"open":961,"high":961,"low":968,"close":969,"change":970,"percent_change":871,"volume":971,"transactions":9,"vwap":969},"2026-05-13",51.62,51.792,-0.213,12000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":643,"volume":742,"transactions":9,"vwap":977},"2026-05-12",51.77,52.025002,51.74,52.0050011,-0.381,{"date":980,"open":907,"high":907,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-11",52.386,-0.626,-1.18,3100,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":714,"transactions":9,"vwap":987},"2026-05-08",53.012001,0.355,0.67,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":156,"volume":721,"transactions":9,"vwap":993},"2026-05-07",52.92,52.657,-0.129,{"date":996,"open":907,"high":907,"low":997,"close":998,"change":999,"percent_change":208,"volume":735,"transactions":9,"vwap":998},"2026-05-06",52.76,52.786,0.224,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":396,"volume":714,"transactions":9,"vwap":1002},"2026-05-05",52.562,0.512,{"date":1005,"open":880,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-04",52.61,51.92,52.049999,-0.535,-1.02,2200,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-01",52.7,52.41,52.585,0.362,0.69,9000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":721,"transactions":9,"vwap":1024},"2026-04-30",51.63,52.24,52.223,0.655,1.27,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":885,"transactions":9,"vwap":1031},"2026-04-29",52.07,51.454,51.568,-0.702,-1.34,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":714,"transactions":9,"vwap":1036},"2026-04-28",52.27,0.026,0.05,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":714,"transactions":9,"vwap":1041},"2026-04-27",52.244,0.343,0.66,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":781,"transactions":9,"vwap":1047},"2026-04-24",51.6,51.901,0.27,0.52,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-23",51.76,51.48,51.631,-0.065,-0.13,2000,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":766,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",51.558,51.696,0.196,300,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":774,"transactions":9,"vwap":1067},"2026-04-21",51.86,51.5,-0.328,-0.63,{"date":1071,"open":1072,"high":950,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-20",51.9,51.81,51.828,-0.091,-0.18,3500,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",51.21,51.93,51.919,1.139,2.24,3800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1038,"percent_change":1091,"volume":823,"transactions":9,"vwap":1089},"2026-04-16",50.74,50.78,50.73,0.1,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1090,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1090},"2026-04-15",50.76,50.615,-0.149,-0.29,3400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":836,"transactions":9,"vwap":1103},"2026-04-14",50.965,51.035999,50.879,0.095,0.19,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":208,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-13",50.69,50.784,0.85,400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":643,"volume":809,"transactions":9,"vwap":1116},"2026-04-10",50.7,50.25,50.354,-0.369,{"date":1119,"open":1114,"high":1090,"low":1114,"close":1120,"change":1121,"percent_change":87,"volume":174,"transactions":9,"vwap":1120},"2026-04-09",50.723,0.459,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":836,"transactions":9,"vwap":1126},"2026-04-08",50.41,50.46,50.264,1.093,2.22,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":823,"transactions":9,"vwap":1133},"2026-04-07",49.09,49.19,49.171,0.065,0.13,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":965,"volume":714,"transactions":9,"vwap":1138},"2026-04-06",49.106,0.24,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":934,"volume":829,"transactions":9,"vwap":1143},"2026-04-02",48.78,48.866,0.182,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":625,"volume":836,"transactions":9,"vwap":1150},"2026-04-01",48.66,49.049999,48.618,48.684,0.381,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":941,"transactions":9,"vwap":1155},"2026-03-31",48.18,48.303,47.82,0.633,1.33,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":429,"volume":809,"transactions":9,"vwap":1162},"2026-03-30",48.099998,47.67,-0.012,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":174,"transactions":9,"vwap":1168},"2026-03-27",47.92,47.94,47.682,-0.703,-1.45,{"date":1172,"open":1173,"high":136,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":836,"transactions":9,"vwap":1174},"2026-03-26",48.97,48.385,-0.258,-0.53,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":522,"volume":829,"transactions":9,"vwap":1180},"2026-03-25",48.54,48.643,0.119,{"date":1183,"open":1167,"high":1184,"low":1167,"close":1185,"change":1186,"percent_change":713,"volume":1187,"transactions":9,"vwap":1185},"2026-03-24",48.715,48.524,0.14,5700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":781,"transactions":9,"vwap":1191},"2026-03-23",48.029999,48.384,1.153,2.44,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":735,"transactions":9,"vwap":1197},"2026-03-20",47.99,47.231,-0.685,-1.43,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-03-19",47.72,47.916,47.64,0.258,0.54,1200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":957,"percent_change":1213,"volume":809,"transactions":9,"vwap":1212},"2026-03-18",48.12,48.2,47.658,-1.46,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1111,"transactions":9,"vwap":1217},"2026-03-17",48.725,48.365,0.097,0.2,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":989,"volume":1225,"transactions":9,"vwap":1223},"2026-03-16",48.43,48.268,0.323,1700,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1063,"transactions":9,"vwap":1229},"2026-03-13",47.907,47.945,-0.003,-0.01,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":714,"transactions":9,"vwap":1234},"2026-03-12",47.948,-0.753,-1.55,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":714,"transactions":9,"vwap":1239},"2026-03-11",48.701,-0.167,-0.34,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1097,"volume":1063,"transactions":9,"vwap":1245},"2026-03-10",49.43,48.868,-0.143,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":174,"transactions":9,"vwap":1250},"2026-03-09",47.85,49.011002,47.7,0.175,0.36,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":836,"transactions":9,"vwap":1257},"2026-03-06",48.75,48.836,48.53,-0.881,-1.77,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1260,"volume":1063,"transactions":9,"vwap":1264},"2026-03-05",50.14,49.717,-0.894,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-04",50.27,50.67,50.611,0.527,1.05,3200,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":781,"transactions":9,"vwap":1277},"2026-03-03",49.63,50.084,-0.586,-1.16,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1269,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1269},"2026-03-02",50,50.685,0.353,0.7,16500,{"date":1288,"open":1124,"high":1124,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":721,"transactions":9,"vwap":1290},"2026-02-27",50.21,50.317,-0.679,-1.33,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1048,"volume":823,"transactions":9,"vwap":1296},"2026-02-26",50.99,50.996,0.139,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":1303,"percent_change":1304,"volume":794,"transactions":9,"vwap":1301},"2026-02-25",50.6,50.857,50.53,0.438,0.87,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":1311,"volume":829,"transactions":9,"vwap":1308},"2026-02-24",50.15,50.419,50.135,0.462,0.92,{"date":1313,"open":1314,"high":1263,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":885,"transactions":9,"vwap":1316},"2026-02-23",50.139,49.745,49.957,-1.026,-2.01,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":514,"volume":174,"transactions":9,"vwap":1322},"2026-02-20",50.595,50.983,0.152,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":794,"transactions":9,"vwap":1327},"2026-02-19",50.798,50.831,50.606,-0.046,-0.09,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1038,"percent_change":1091,"volume":721,"transactions":9,"vwap":1335},"2026-02-18",51.17,50.8,50.877,{"date":1337,"open":1089,"high":1338,"low":1089,"close":1339,"change":1340,"percent_change":1038,"volume":823,"transactions":9,"vwap":1339},"2026-02-17",50.85,50.827,0.023,{"date":1342,"open":1295,"high":1295,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1111,"transactions":9,"vwap":1343},"2026-02-13",50.804,0.433,0.86,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1225,"transactions":9,"vwap":1349},"2026-02-12",51.38,50.371,-0.701,-1.37,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":514,"volume":1358,"transactions":9,"vwap":1356},"2026-02-11",51.25,50.86,51.071999,0.153,8400,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1063,"transactions":9,"vwap":1362},"2026-02-10",50.97,50.919,-0.019,-0.04,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":562,"volume":1370,"transactions":9,"vwap":1368},"2026-02-09",51.18,50.938,-0.261,4500,{"date":1372,"open":1300,"high":1373,"low":1300,"close":1373,"change":1374,"percent_change":1375,"volume":1207,"transactions":9,"vwap":1373},"2026-02-06",51.199,1.119,2.23,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":45,"volume":829,"transactions":9,"vwap":1379},"2026-02-05",49.92,50.080002,-0.105,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1205,"percent_change":1049,"volume":1386,"transactions":9,"vwap":1384},"2026-02-04",50.12,50.185,50.029999,262200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":767,"transactions":9,"vwap":1390},"2026-02-03",49.89,49.927,49.75,0.057,0.11,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":845,"percent_change":1398,"volume":847,"transactions":9,"vwap":1397},"2026-02-02",49.86,49.87,1.65,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":120,"volume":847,"transactions":9,"vwap":1402},"2026-01-30",48.874,49.058998,-0.058,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":829,"transactions":9,"vwap":1407},"2026-01-29",48.6,49.117,0.453,0.93,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":774,"transactions":9,"vwap":1413},"2026-01-28",48.9,48.664,-0.426,-0.87,{"date":1417,"open":1131,"high":1131,"low":1131,"close":1131,"change":1418,"percent_change":1419,"volume":714,"transactions":9,"vwap":1131},"2026-01-27",-0.032,-0.07,{"date":1421,"open":1282,"high":1282,"low":1422,"close":1422,"change":1423,"percent_change":71,"volume":781,"transactions":9,"vwap":1422},"2026-01-26",49.122,0.033,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":836,"transactions":9,"vwap":1428},"2026-01-23",49.465,49.48,49.089001,-0.964,-1.93,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1207,"transactions":9,"vwap":1435},"2026-01-22",50.34,50.449,50.053001,-0.083,-0.17,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":767,"transactions":9,"vwap":1442},"2026-01-21",49.4,50.16,50.136,1.06,2.16,{"date":1446,"open":1412,"high":1447,"low":1412,"close":1448,"change":1449,"percent_change":1450,"volume":174,"transactions":9,"vwap":1448},"2026-01-20",49.259,49.076,-0.478,-0.96,{"date":1452,"open":1391,"high":1391,"low":1453,"close":1453,"change":994,"percent_change":599,"volume":836,"transactions":9,"vwap":1453},"2026-01-16",49.554,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":847,"transactions":9,"vwap":1456},"2026-01-15",49.683,0.649,1.32,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":514,"volume":1063,"transactions":9,"vwap":1462},"2026-01-14",48.93,49.034,0.147,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":37,"volume":829,"transactions":9,"vwap":1467},"2026-01-13",48.84,48.887,-0.109,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":522,"volume":1474,"transactions":9,"vwap":1472},"2026-01-12",48.82,48.996,0.122,2900,{"date":1476,"open":1461,"high":1461,"low":1477,"close":1401,"change":1478,"percent_change":290,"volume":1479,"transactions":9,"vwap":1401},"2026-01-09",48.752,0.058,1600,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":781,"transactions":9,"vwap":1483},"2026-01-08",48.62,48.816,0.734,1.53,{"date":1487,"open":1196,"high":1488,"low":1196,"close":1488,"change":1489,"percent_change":421,"volume":1111,"transactions":9,"vwap":1488},"2026-01-07",48.082001,-0.259,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":682,"volume":829,"transactions":9,"vwap":1494},"2026-01-06",47.97,48.351,48.341,0.596,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1398,"volume":1111,"transactions":9,"vwap":1499},"2026-01-05",47.24,47.745,0.776,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1063,"transactions":9,"vwap":1504},"2026-01-02",46.79,46.969,-0.029,-0.06,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":652,"volume":1513,"transactions":9,"vwap":1511},"2025-12-31",47.22,47.23,46.998,-0.408,2300,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":455,"percent_change":105,"volume":1063,"transactions":9,"vwap":1516},"2025-12-30",47.406,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":750,"volume":735,"transactions":9,"vwap":1521},"2025-12-29",47.74,47.635,47.636,-0.204,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":262,"volume":1077,"transactions":9,"vwap":1527},"2025-12-26",47.93,47.71,47.84,-0.049,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":714,"transactions":9,"vwap":1531},"2025-12-24",47.889,0.158,0.33,{"date":1535,"open":1167,"high":1167,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1111,"transactions":9,"vwap":1536},"2025-12-23",47.731,-0.551,-1.14,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":864,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-12-22",48.24,48.48,48.282,0.5,10300,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1246,"percent_change":100,"volume":714,"transactions":9,"vwap":1548},"2025-12-19",48.041,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1479,"transactions":9,"vwap":1553},"2025-12-18",48.36,48.07,48.184,0.277,0.58,{"date":1557,"open":1558,"high":1558,"low":1228,"close":1228,"change":1559,"percent_change":406,"volume":1111,"transactions":9,"vwap":1228},"2025-12-17",48.359,-0.242,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1241,"volume":823,"transactions":9,"vwap":1563},"2025-12-16",48.035,48.149,-0.162,{"date":1566,"open":1147,"high":1147,"low":1567,"close":1568,"change":1330,"percent_change":238,"volume":1479,"transactions":9,"vwap":1568},"2025-12-15",48.19,48.311,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1419,"volume":823,"transactions":9,"vwap":1572},"2025-12-12",48.565,48.401,-0.036,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":174,"transactions":9,"vwap":1577},"2025-12-11",48.236,48.437,0.452,0.94,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1513,"transactions":9,"vwap":1584},"2025-12-10",47.38,48.23,47.985,0.946,2.01,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":218,"volume":1593,"transactions":9,"vwap":1591},"2025-12-09",47.18,46.94,47.039001,0.298,20700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":490,"volume":774,"transactions":9,"vwap":1598},"2025-12-08",46.871,47.029999,46.741,-0.133,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":786,"percent_change":1604,"volume":1111,"transactions":9,"vwap":1603},"2025-12-05",46.97,46.874,-0.16,{"date":1606,"open":1509,"high":1509,"low":1607,"close":1607,"change":1608,"percent_change":1097,"volume":847,"transactions":9,"vwap":1607},"2025-12-04",46.95,-0.138,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1026,"volume":781,"transactions":9,"vwap":1612},"2025-12-03",47.07,47.088001,0.59,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1105,"volume":714,"transactions":9,"vwap":1616},"2025-12-02",46.498,0.088,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":227,"volume":714,"transactions":9,"vwap":1620},"2025-12-01",46.41,-0.174,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1573,"percent_change":910,"volume":714,"transactions":9,"vwap":1624},"2025-11-28",46.584,{"date":1626,"open":1503,"high":1503,"low":1627,"close":1627,"change":1628,"percent_change":1533,"volume":941,"transactions":9,"vwap":1627},"2025-11-26",46.62,0.154,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":781,"transactions":9,"vwap":1632},"2025-11-25",46.45,46.466,1.07,2.36,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":522,"percent_change":1640,"volume":781,"transactions":9,"vwap":1638},"2025-11-24",45.288,45.396,45.275,0.55,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":781,"transactions":9,"vwap":1645},"2025-11-21",45.172,45.061001,45.146,1.219,2.78,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":94,"volume":1653,"transactions":9,"vwap":1651},"2025-11-20",44.639,43.927,-0.341,2400,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":115,"volume":174,"transactions":9,"vwap":1657},"2025-11-19",44.48,44.268,-0.142,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":1533,"volume":1111,"transactions":9,"vwap":1662},"2025-11-18",44.261,44.41,44.19,0.144,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-17",45.09,45.13,44.266,-0.883,-1.96,7400,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1437,"volume":1679,"transactions":9,"vwap":1677},"2025-11-14",45.099998,45.2,45.149,-0.077,3600,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":174,"transactions":9,"vwap":1683},"2025-11-13",45.75,45.226,-0.634,-1.38,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":809,"transactions":9,"vwap":1689},"2025-11-12",46.068001,45.86,0.143,0.31,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":865,"volume":1063,"transactions":9,"vwap":1695},"2025-11-11",45.58,45.717,0.209,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1253,"percent_change":1701,"volume":847,"transactions":9,"vwap":1700},"2025-11-10",45.48,45.508,0.8,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":200,"volume":847,"transactions":9,"vwap":1704},"2025-11-07",45.148,0.188,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":562,"volume":758,"transactions":9,"vwap":1710},"2025-11-06",45.11,44.95,44.96,-0.232,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1063,"transactions":9,"vwap":1715},"2025-11-05",45.279,45.192,0.754,1.7,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":675,"volume":1063,"transactions":9,"vwap":1721},"2025-11-04",44.26,44.438,-0.186,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1062,"percent_change":464,"volume":794,"transactions":9,"vwap":1727},"2025-11-03",44.391,44.65,44.624,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":37,"volume":714,"transactions":9,"vwap":1730},"2025-10-31",44.428,-0.098,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":829,"transactions":9,"vwap":1736},"2025-10-30",44.58,44.813,44.526,-0.137,-0.31,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1063,"transactions":9,"vwap":1742},"2025-10-29",45.039001,44.663,-0.638,-1.41,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":498,"volume":721,"transactions":9,"vwap":1749},"2025-10-28",45.07,45.35,45.301,-0.179,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1699,"change":1755,"percent_change":1756,"volume":774,"transactions":9,"vwap":1699},"2025-10-27",45.871,45.47,-0.239,-0.52,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1207,"transactions":9,"vwap":1762},"2025-10-24",45.77,45.78,45.685,45.719,0.398,0.88,{"date":1766,"open":1767,"high":1754,"low":1768,"close":1769,"change":1770,"percent_change":396,"volume":735,"transactions":9,"vwap":1769},"2025-10-23",45.19,45.163,45.321,0.442,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":115,"volume":941,"transactions":9,"vwap":1775},"2025-10-22",44.91,45,44.879,-0.145,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1253,"volume":847,"transactions":9,"vwap":1780},"2025-10-21",44.839,45.023998,0.161,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1111,"transactions":9,"vwap":1786},"2025-10-20",44.67,44.87,44.863,0.62,1.4,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":891,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-17",44.00099945,44.34,44.243,0.09,23900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":781,"transactions":9,"vwap":1800},"2025-10-16",44.669,44.684,44.205,-0.692,-1.54,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":823,"transactions":9,"vwap":1807},"2025-10-15",45.029999,45.075001,44.897,0.078,0.17,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1479,"transactions":9,"vwap":1814},"2025-10-14",43.73,44.896,44.819,0.634,1.43,{"date":1818,"open":564,"high":1819,"low":564,"close":1819,"change":1820,"percent_change":1821,"volume":1111,"transactions":9,"vwap":1819},"2025-10-13",44.185,0.729,1.68,{"date":1823,"open":1824,"high":1824,"low":25,"close":25,"change":1825,"percent_change":1826,"volume":941,"transactions":9,"vwap":25},"2025-10-10",43.9,-1.17,-2.62,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":822,"volume":847,"transactions":9,"vwap":1830},"2025-10-09",44.79,44.626,-0.414,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":965,"volume":1063,"transactions":9,"vwap":1835},"2025-10-08",44.974,45.040001,0.218,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":607,"volume":829,"transactions":9,"vwap":1841},"2025-10-07",44.721,44.869,44.822,-0.468,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1097,"volume":1849,"transactions":9,"vwap":1847},"2025-10-06",45.43,45.7,45.29,-0.131,2600,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":808,"percent_change":713,"volume":714,"transactions":9,"vwap":1852},"2025-10-03",45.421,{"date":1854,"open":1855,"high":1855,"low":1709,"close":1637,"change":438,"percent_change":1738,"volume":781,"transactions":9,"vwap":1637},"2025-10-02",45.45,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1573,"percent_change":910,"volume":809,"transactions":9,"vwap":1860},"2025-10-01",45.34,45.539,45.428,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":1135,"volume":1225,"transactions":9,"vwap":1864},"2025-09-30",45.27,45.464,45.18,0.059,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":773,"percent_change":105,"volume":758,"transactions":9,"vwap":1870},"2025-09-29",45.94,45.405,{"date":1872,"open":1873,"high":1874,"low":1699,"close":1874,"change":1875,"percent_change":1876,"volume":823,"transactions":9,"vwap":1874},"2025-09-26",45.57,45.623,0.488,1.08,{"date":1878,"open":1767,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1085,"transactions":9,"vwap":1881},"2025-09-25",45.21,45.049999,45.135,-0.618,-1.35,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1069,"volume":1890,"transactions":9,"vwap":1888},"2025-09-24",46.11,46.17,45.753,-0.292,4800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":238,"volume":1898,"transactions":9,"vwap":1896},"2025-09-23",46.48,46.505,46.040001,46.044998,-0.087,32500,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":174,"transactions":9,"vwap":1902},"2025-09-22",45.91,46.132,0.206,0.45,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1370,"transactions":9,"vwap":1908},"2025-09-19",46.178,45.926,-0.672,-1.44,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":714,"transactions":9,"vwap":1913},"2025-09-18",46.598,0.964,2.11,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":829,"transactions":9,"vwap":1919},"2025-09-17",46.15,45.634,-0.048,-0.11,{"date":1923,"open":1924,"high":1846,"low":1925,"close":1926,"change":1927,"percent_change":438,"volume":1928,"transactions":9,"vwap":1926},"2025-09-16",45.69,45.49,45.682,-0.066,22700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1393,"volume":941,"transactions":9,"vwap":1933},"2025-09-15",45.81,45.89,45.748,0.051,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":983,"volume":1111,"transactions":9,"vwap":1938},"2025-09-12",45.88,45.697,-0.547,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1063,"transactions":9,"vwap":1943},"2025-09-11",45.985,46.244,0.844,1.86,{"date":1947,"open":1948,"high":1873,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-10",45.55,45.22,45.4,0.016,0.04,21400,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":847,"transactions":9,"vwap":1956},"2025-09-09",45.384,-0.294,-0.64,{"date":1960,"open":1845,"high":1961,"low":1845,"close":1962,"change":1963,"percent_change":1964,"volume":836,"transactions":9,"vwap":1962},"2025-09-08",45.71,45.678,0.004,0.01,{"date":1966,"open":1967,"high":1968,"low":1950,"close":1969,"change":1970,"percent_change":910,"volume":1971,"transactions":9,"vwap":1969},"2025-09-05",45.76,45.771,45.674,-0.038,4200,{"date":1973,"open":1667,"high":1974,"low":1667,"close":1974,"change":815,"percent_change":1975,"volume":1225,"transactions":9,"vwap":1974},"2025-09-04",45.712,1.48,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1970,"percent_change":910,"volume":847,"transactions":9,"vwap":1979},"2025-09-03",45.24,45.047001,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1985,"percent_change":1986,"volume":735,"transactions":9,"vwap":1983},"2025-09-02",44.98,45.084999,44.94,-0.249,-0.55,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":734,"volume":714,"transactions":9,"vwap":1989},"2025-08-29",45.334,-0.222,{"date":1992,"open":1754,"high":1993,"low":1754,"close":1993,"change":1994,"percent_change":1091,"volume":1057,"transactions":9,"vwap":1993},"2025-08-28",45.556,0.047,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":766,"percent_change":634,"volume":1479,"transactions":9,"vwap":1998},"2025-08-27",45.36,45.509,45.26,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":1994,"percent_change":1091,"volume":714,"transactions":9,"vwap":2002},"2025-08-26",45.129,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":22,"volume":1225,"transactions":9,"vwap":2007},"2025-08-25",45.28,45.32,45.082001,-0.306,{"date":2010,"open":2011,"high":1845,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-22",44.21,45.388,1.544,3.52,5800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1186,"volume":2023,"transactions":9,"vwap":2021},"2025-08-21",43.81,43.876,43.72,43.844,0.062,31200,{"date":2025,"open":2026,"high":2027,"low":2020,"close":2028,"change":2029,"percent_change":100,"volume":2030,"transactions":9,"vwap":2028},"2025-08-20",43.8,43.85,43.782,-0.132,2100,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":714,"transactions":9,"vwap":2033},"2025-08-19",43.914,0.037,0.08,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1463,"percent_change":691,"volume":758,"transactions":9,"vwap":2040},"2025-08-18",43.82,43.89,43.877,{"date":2042,"open":2043,"high":2043,"low":2044,"close":1812,"change":2045,"percent_change":884,"volume":2046,"transactions":9,"vwap":1812},"2025-08-15",44.16,43.69,-0.389,4300,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-14",44.25,43.99,44.119,-0.492,-1.1,152500,{"date":2056,"open":2057,"high":2058,"low":2043,"close":2058,"change":2059,"percent_change":2060,"volume":774,"transactions":9,"vwap":2058},"2025-08-13",44.24,44.611,0.705,1.61,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":735,"transactions":9,"vwap":2064},"2025-08-12",43.31,43.906,1.323,3.11,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":1357,"percent_change":1253,"volume":823,"transactions":9,"vwap":2070},"2025-08-11",42.565,42.583,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-08",42.45,42.49,42.43,0.326,0.77,31900,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":916,"volume":1077,"transactions":9,"vwap":2082},"2025-08-07",42.060001,42.104,-0.064,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":377,"volume":829,"transactions":9,"vwap":2088},"2025-08-06",42.17,42.055,42.168,0.162,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":1544,"volume":735,"transactions":9,"vwap":2093},"2025-08-05",41.86,42.0060005,41.74,0.21,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":829,"transactions":9,"vwap":2099},"2025-08-04",41.44,41.796,0.685,1.67,{"date":2103,"open":2104,"high":2105,"low":533,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-01",41.07,41.22,41.111,-0.693,-1.66,6500,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":52,"volume":829,"transactions":9,"vwap":2113},"2025-07-31",41.96,41.804,-0.277,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-30",42.64,42.0099983,42.081001,-0.524,-1.23,4400,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-07-29",42.66,42.584,42.605,-0.172,-0.4,5400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":262,"volume":829,"transactions":9,"vwap":2135},"2025-07-28",42.926,42.94,42.777,-0.041,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":2143,"volume":758,"transactions":9,"vwap":2140},"2025-07-25",42.63,42.818,42.57,0.238,0.56,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":834,"percent_change":65,"volume":1207,"transactions":9,"vwap":2148},"2025-07-24",42.82,42.87,42.58,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":1544,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-23",42.86,43.135,42.859,1.17,4000,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":1003,"percent_change":2160,"volume":721,"transactions":9,"vwap":2159},"2025-07-22",42.39,42.635,1.22,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1364,"volume":836,"transactions":9,"vwap":2165},"2025-07-21",42.32,42.48,42.123,-0.017,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2129,"percent_change":2170,"volume":847,"transactions":9,"vwap":2169},"2025-07-18",42.14,-0.94,{"date":2172,"open":2074,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1409,"volume":1207,"transactions":9,"vwap":2175},"2025-07-17",42.545,42.475,42.54,0.393,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":281,"volume":2030,"transactions":9,"vwap":2182},"2025-07-16",42.040001,42.209,42.029999,42.147,0.203,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":174,"transactions":9,"vwap":2187},"2025-07-15",42.23,41.944,-0.847,-1.98,{"date":2191,"open":2148,"high":2192,"low":2148,"close":2192,"change":2193,"percent_change":1049,"volume":1513,"transactions":9,"vwap":2192},"2025-07-14",42.791,0.223,{"date":2195,"open":2125,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":271,"volume":1077,"transactions":9,"vwap":2197},"2025-07-11",42.73,42.568,-0.495,{"date":2200,"open":2196,"high":2201,"low":2196,"close":2202,"change":2203,"percent_change":341,"volume":836,"transactions":9,"vwap":2202},"2025-07-10",43.16,43.063,0.259,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":741,"volume":1111,"transactions":9,"vwap":2208},"2025-07-09",42.81,42.53,42.804,0.135,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":1181,"percent_change":505,"volume":941,"transactions":9,"vwap":2214},"2025-07-08",42.69,42.78,42.669,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":1033,"volume":1077,"transactions":9,"vwap":2218},"2025-07-07",43.19,42.55,-0.576,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":1787,"volume":1207,"transactions":9,"vwap":2223},"2025-07-03",43.040001,43.126,0.265,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":174,"transactions":9,"vwap":2228},"2025-07-02",42.68,42.861,0.522,1.23,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":174,"transactions":9,"vwap":2235},"2025-07-01",41.55,42.79,42.339,0.587,1.41,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1230,"percent_change":1231,"volume":2015,"transactions":9,"vwap":2243},"2025-06-30",41.82,41.84,41.722,41.752,{"date":2245,"open":2094,"high":2246,"low":2233,"close":2247,"change":2248,"percent_change":2249,"volume":2046,"transactions":9,"vwap":2247},"2025-06-27",41.93,41.755,0.146,0.35,{"date":2251,"open":145,"high":2252,"low":145,"close":2252,"change":2253,"percent_change":2254,"volume":941,"transactions":9,"vwap":2252},"2025-06-26",41.609,0.571,1.39,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-06-25",41.28,41.037998,-0.659,-1.58,2700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2030,"transactions":9,"vwap":2267},"2025-06-24",41.62,41.75,41.53,41.697,0.339,0.82,{"date":2271,"open":2105,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":2275,"volume":1479,"transactions":9,"vwap":2272},"2025-06-23",41.358,41.185,0.641,1.57,{"date":2277,"open":2278,"high":2279,"low":140,"close":2279,"change":2280,"percent_change":161,"volume":1653,"transactions":9,"vwap":2279},"2025-06-20",40.715,40.717,-0.103,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":1186,"percent_change":691,"volume":2286,"transactions":9,"vwap":2285},"2025-06-18",40.965,41.099998,40.82,4900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":361,"volume":1273,"transactions":9,"vwap":2292},"2025-06-17",40.91,40.98,40.67,40.68,-0.266,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":173,"volume":1653,"transactions":9,"vwap":2298},"2025-06-16",41.16,40.945,40.946,0.407,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":1849,"transactions":9,"vwap":2303},"2025-06-13",41.029999,40.539,-0.793,-1.92,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":531,"volume":758,"transactions":9,"vwap":2311},"2025-06-12",41.21,41.34,41.209,41.332,-0.183,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":794,"transactions":9,"vwap":2316},"2025-06-11",41.88,41.515,-0.187,-0.45,{"date":2320,"open":2315,"high":2315,"low":2321,"close":2322,"change":2089,"percent_change":377,"volume":1273,"transactions":9,"vwap":2322},"2025-06-10",41.68,41.702,{"date":2324,"open":2325,"high":2326,"low":2309,"close":2327,"change":2328,"percent_change":1640,"volume":2046,"transactions":9,"vwap":2327},"2025-06-09",41.38,41.72,41.54,0.228,{"date":2330,"open":2296,"high":2331,"low":2332,"close":2331,"change":341,"percent_change":2333,"volume":885,"transactions":9,"vwap":2331},"2025-06-06",41.312,41.12,1.5,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":1038,"volume":721,"transactions":9,"vwap":2338},"2025-06-05",40.519,40.84,40.702,0.022,{"date":2341,"open":2342,"high":2343,"low":2292,"close":2292,"change":2344,"percent_change":52,"volume":2345,"transactions":9,"vwap":2292},"2025-06-04",40.86,40.89,-0.269,5600,{"date":2347,"open":2348,"high":2348,"low":2289,"close":2349,"change":2350,"percent_change":1876,"volume":2351,"transactions":9,"vwap":2349},"2025-06-03",40.99,40.949,0.439,4100,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":1889,"percent_change":2356,"volume":829,"transactions":9,"vwap":2355},"2025-06-02",40.61,40.51,-0.72,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":262,"volume":758,"transactions":9,"vwap":2361},"2025-05-30",40.788,40.94,40.802,-0.039,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":781,"transactions":9,"vwap":2366},"2025-05-29",40.675,40.841,0.242,0.6,{"date":2370,"open":145,"high":145,"low":2371,"close":2371,"change":2372,"percent_change":1538,"volume":1225,"transactions":9,"vwap":2371},"2025-05-28",40.599,-0.469,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":1063,"transactions":9,"vwap":2375},"2025-05-27",41.068001,0.995,2.48,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":531,"volume":809,"transactions":9,"vwap":2382},"2025-05-23",39.73,40.21,40.073002,-0.177,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":1241,"volume":1479,"transactions":9,"vwap":2387},"2025-05-22",40.4,40.25,-0.139,{"date":2390,"open":2391,"high":2296,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":984,"transactions":9,"vwap":2392},"2025-05-21",41.116,40.389,-0.926,-2.24,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":238,"volume":836,"transactions":9,"vwap":2399},"2025-05-20",41.36,41.58,41.315,-0.078,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2404,"change":1380,"percent_change":161,"volume":1207,"transactions":9,"vwap":2404},"2025-05-19",41.080002,41.393,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":1311,"volume":829,"transactions":9,"vwap":2408},"2025-05-16",41.27,41.498,0.377,{"date":2411,"open":145,"high":145,"low":2412,"close":2412,"change":505,"percent_change":1018,"volume":781,"transactions":9,"vwap":2412},"2025-05-15",41.121,{"date":2414,"open":2415,"high":2415,"low":2366,"close":2366,"change":2416,"percent_change":607,"volume":781,"transactions":9,"vwap":2366},"2025-05-14",41.19,-0.423,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":865,"volume":941,"transactions":9,"vwap":2420},"2025-05-13",41.35,41.264,0.187,{"date":2423,"open":145,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1011,"transactions":9,"vwap":2426},"2025-05-12",41.42,40.895,41.077,1.104,2.76,{"date":2430,"open":202,"high":2431,"low":2432,"close":2432,"change":1134,"percent_change":447,"volume":823,"transactions":9,"vwap":2432},"2025-05-09",40.0099983,39.973,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":1063,"transactions":9,"vwap":2436},"2025-05-08",39.58,39.908,0.681,1.74,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":455,"volume":1063,"transactions":9,"vwap":2442},"2025-05-07",39.45,39.227,-0.092,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2317,"percent_change":2449,"volume":1057,"transactions":9,"vwap":2447},"2025-05-06",39.222,39.319,39.044998,-0.47,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":490,"percent_change":474,"volume":1273,"transactions":9,"vwap":2453},"2025-05-05",39.77,39.506,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":941,"transactions":9,"vwap":2457},"2025-05-02",39.4,39.786,0.706,1.81,{"date":2461,"open":343,"high":2462,"low":343,"close":2462,"change":2463,"percent_change":1533,"volume":1011,"transactions":9,"vwap":2462},"2025-05-01",39.080002,0.128,{"date":2465,"open":176,"high":2466,"low":176,"close":2466,"change":749,"percent_change":2467,"volume":735,"transactions":9,"vwap":2466},"2025-04-30",38.952,-0.62,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":2472,"percent_change":2143,"volume":1111,"transactions":9,"vwap":2471},"2025-04-29",38.95,39.195,0.217,{"date":2474,"open":2475,"high":2475,"low":2475,"close":2475,"change":1357,"percent_change":377,"volume":714,"transactions":9,"vwap":2475},"2025-04-28",38.978,{"date":180,"open":2477,"high":2478,"low":2477,"close":2478,"change":2479,"percent_change":290,"volume":1111,"transactions":9,"vwap":2478},38.78,38.825,0.045]