[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMBK":3,"homepage-market-summary":35,"stock-historical-SMBK":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SMBK","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SmartFinancial, Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","SmartFinancial Inc operates as a bank holding company for SmartBank. It offers various banking and financial services to individuals and corporate customers. The principal business of the Bank consists of attracting deposits from the general public and investing those funds, together with funds generated from operations and from principal and interest payments on loans, mainly in commercial loans, commercial and residential real estate loans, consumer loans, and residential and commercial construction loans. The primary source of revenue is interest income from earning assets, namely loans and securities.","589","Knoxville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7191,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},50.06,49.97,50.71,49.72,50.04,0.02,0.04,91519.580892,3134,50.1951,54.1399,33.0099983,91280.07279580877,80.7,5787,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},29.63,80048,29217398.271748,66.2,"2025-04-28",[190,191,201,212,223,234,244,255,266,276,285,295,305,315,325,335,345,356,366,377,385,395,405,413,421,432,440,451,460,469,479,489,499,509,520,530,540,550,560,571,581,590,600,610,619,628,638,647,657,666,675,683,693,702,713,722,732,742,753,760,768,776,784,793,800,808,816,823,828,836,845,850,859,866,873,882,890,899,908,914,922,930,938,945,953,961,968,977,984,993,1000,1007,1012,1020,1025,1033,1039,1046,1054,1061,1070,1076,1084,1091,1097,1105,1112,1119,1126,1133,1140,1147,1153,1160,1166,1172,1177,1183,1190,1197,1204,1211,1219,1227,1232,1239,1245,1251,1257,1263,1272,1278,1285,1292,1300,1307,1313,1321,1328,1337,1343,1348,1355,1360,1367,1374,1380,1387,1392,1400,1407,1413,1419,1424,1431,1437,1442,1448,1456,1461,1465,1469,1473,1477,1482,1489,1494,1499,1506,1512,1518,1524,1529,1535,1542,1550,1559,1563,1570,1573,1579,1586,1593,1598,1604,1611,1618,1623,1627,1631,1636,1644,1651,1658,1664,1669,1675,1680,1685,1690,1695,1701,1709,1713,1720,1728,1733,1737,1743,1746,1751,1757,1762,1768,1776,1783,1790,1796,1803,1810,1817,1824,1830,1834,1841,1848,1856,1862,1867,1873,1881,1888,1893,1900,1903,1910,1917,1925,1932,1936,1942,1947,1951,1956,1962,1968,1975,1981,1987,1994,2002,2008,2012,2019,2024,2029,2035,2040,2045,2051,2057,2064,2070,2075,2080,2084,2089,2096,2102,2106,2112,2118,2123,2129,2135,2139,2144,2149,2153,2158,2163,2165,2168,2173,2179,2184,2190,2194,2201,2205,2210,2215,2223,2230,2236,2242,2248,2254,2259,2266,2270,2277,2283,2288,2291,2296,2303,2307,2312,2315,2322,2328,2334,2338,2342,2346,2350,2352,2357,2361,2366,2369,2374,2381,2389,2397,2401,2408,2414,2420,2426,2432,2440,2445,2451,2458,2463,2470,2477,2484,2488,2494,2497,2502,2507,2513,2520,2525,2533,2538,2545,2550,2554,2559,2565,2569,2576,2583,2588,2595,2602,2611,2616,2624,2631],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",50.7,51.14,49.84,-1.21,-2.36,123245.389023,4476,50.1894,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",50.78,51.47,50.52,51.25,0.66,1.3,111237.082739,3081,51.2634,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",51,51.155,50.49,50.59,-0.4,-0.78,67426.1347,2164,50.7167,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",50.34,51.19,50.19,50.99,1.13,2.27,101478.981386,4153,50.8418,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":141,"volume":241,"transactions":242,"vwap":243},"2026-10-01",49.51,49.94,48.495,49.86,0.29,102362.6837,3182,49.6575,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",49.38,49.825,48.74,49.57,0.03,0.06,394934.665701,5735,49.2473,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",49.89,50.785,48.802,49.54,-0.22,-0.44,120750.576723,3447,49.4856,{"date":267,"open":225,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",50.6,49.7,49.76,-0.56,-1.11,131574.4667,2605,49.8801,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":25,"percent_change":26,"volume":282,"transactions":283,"vwap":284},"2026-09-25",50.57,51.025,50.31,50.32,87712.5437,3200,50.5207,{"date":286,"open":287,"high":193,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",50.07,49.98,50.3,0.38,0.76,107407.920688,3651,50.3419,{"date":296,"open":297,"high":298,"low":257,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",50.88,51.17,49.92,-1.01,-1.98,135315.853558,3402,50.5108,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",51.9,52.19,50.93,-0.61,-1.18,119174.12622,3471,51.2052,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",51.75,52.1,51.54,-0.15,-0.29,83780.943855,3042,51.782,{"date":326,"open":327,"high":328,"low":194,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",51.61,52.125,51.69,-0.26,-0.5,300959.847855,3397,51.696,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":240,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",52.16,52.25,51.385,51.95,0.56,97405.5437,2535,51.9357,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",52.29,52.7,50.825,51.66,-0.62,-1.19,197543.5915,5878,51.6482,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":290,"volume":363,"transactions":364,"vwap":365},"2026-09-15",52.09,52.565,51.89,52.28,0.2,72589.69171,3046,52.1887,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",52.3,52.76,51.87,52.08,-0.16,-0.31,85620.870412,3132,52.1598,{"date":378,"open":56,"high":379,"low":380,"close":379,"change":146,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",52.24,51.29,1.34,66515.536116,2556,51.9908,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":381,"volume":392,"transactions":393,"vwap":394},"2026-09-10",50.74,51.86,50.305,51.55,0.68,127077.114609,3441,51.3711,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":101,"volume":402,"transactions":403,"vwap":404},"2026-09-09",50.68,51.74,50.33,50.87,-0.38,164661.7015,3691,50.9628,{"date":406,"open":390,"high":407,"low":408,"close":206,"change":351,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",51.68,51.11,-1.2,72455.504944,3060,51.3574,{"date":414,"open":415,"high":416,"low":417,"close":370,"change":250,"percent_change":251,"volume":418,"transactions":419,"vwap":420},"2026-09-04",51.79,52.41,51.7,64808.950898,2800,51.9407,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",51.4,52.11,51.37,51.84,0.91,1.79,109827.156886,3624,51.8808,{"date":433,"open":20,"high":434,"low":20,"close":309,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",51.39,0.93,1.86,92803.876195,3044,51.0192,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",50.37,51.13,49.79,50,-0.55,-1.09,157407.682,2921,50.0472,{"date":452,"open":205,"high":453,"low":20,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",50.82,50.55,-0.27,-0.53,99960.988955,2898,50.4429,{"date":461,"open":462,"high":463,"low":445,"close":453,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",50.5,51.205,0.23,0.45,85961.4096,3705,50.7184,{"date":470,"open":471,"high":472,"low":473,"close":217,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",50.27,50.8,49.7501,-0.09,-0.18,76705.2119,3903,50.5401,{"date":480,"open":481,"high":482,"low":483,"close":397,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",51.03,51.515,50.4,-0.17,-0.33,80020.44204,4265,50.8893,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":485,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",51.23,51.41,50.65,50.85,-0.64,67734.905359,4311,50.9298,{"date":500,"open":443,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",51.98,50.865,51.18,0.14,0.27,76255.549838,4993,51.369,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",51.2,52.22,50.35,51.04,0.09,0.18,190928.2471,4918,50.9757,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":141,"volume":527,"transactions":528,"vwap":529},"2026-08-20",50.25,50.96,50.1,50.95,0.3,68521.732841,2596,50.7417,{"date":531,"open":532,"high":533,"low":534,"close":493,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",52.06,52.23,50.41,-1.26,-2.43,94329.826268,3395,50.9634,{"date":541,"open":542,"high":543,"low":327,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",52.4,52.73,51.91,-0.06,-0.12,81661.973494,4829,51.9495,{"date":551,"open":552,"high":553,"low":544,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",52.66,53.015,51.97,-0.81,-1.53,77672.97185,4444,52.2132,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",52.53,53.29,52.17,52.78,0.21,0.4,118756.910938,3396,52.6005,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":26,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",52.85,53.25,52.4875,52.57,0.08,158664.019235,5317,52.7906,{"date":582,"open":583,"high":584,"low":585,"close":562,"change":141,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",51.94,52.97,51.85,1.14,156482.916207,4390,52.5812,{"date":591,"open":592,"high":593,"low":594,"close":583,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",51.38,52.31,50.955,0.67,1.31,104461.312289,3162,51.8152,{"date":601,"open":327,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",51.93,50.925,51.27,-0.66,-1.27,90330.315107,2978,51.2629,{"date":611,"open":612,"high":613,"low":423,"close":602,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",52.56,52.69,-0.79,-1.5,131111.214159,4355,52.1305,{"date":620,"open":621,"high":622,"low":593,"close":623,"change":455,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",53.31,53.335,52.72,-0.51,91200.895412,3634,52.6403,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",53.38,52.58,52.99,-0.24,-0.45,102737.983343,3166,52.9737,{"date":639,"open":573,"high":640,"low":641,"close":642,"change":643,"percent_change":515,"volume":644,"transactions":645,"vwap":646},"2026-08-04",53.6,52.68,53.23,0.05,146407.55881,5194,53.2359,{"date":648,"open":649,"high":30,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",52.65,52.285,53.18,0.78,1.49,141644.454705,4474,53.143,{"date":658,"open":659,"high":660,"low":661,"close":542,"change":662,"percent_change":43,"volume":663,"transactions":664,"vwap":665},"2026-07-31",52.35,52.84,51.43,-0.25,151542.887257,3146,52.4489,{"date":667,"open":668,"high":669,"low":670,"close":649,"change":373,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",52.81,53.93,52.265,-0.59,151067.023537,3661,52.6913,{"date":676,"open":668,"high":677,"low":661,"close":678,"change":320,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",53.315,52.96,-0.28,150917.84764,5241,52.6994,{"date":684,"open":685,"high":574,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",51.48,51.36,53.11,1.82,3.55,140597.656806,5709,52.8174,{"date":694,"open":695,"high":434,"low":696,"close":380,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",50.23,48.95,1.28,2.56,169694.828341,4614,50.8025,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",49.32,50.12,48.69,50.01,0.95,1.94,115737.10467,3928,49.8368,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":341,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",48.07,49.06,47.265,1.15,183243.134047,4869,48.5456,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",48.93,47.79,48.5,-0.1,-0.21,116287.550246,4728,48.2921,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":435,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",48.25,49.66,47.66,48.6,1.95,405144.824339,7752,48.8299,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",48.1,48.21,47.34,47.67,-0.48,-1,101116.557505,3221,47.707,{"date":754,"open":755,"high":726,"low":756,"close":757,"change":758,"percent_change":300,"volume":759,"transactions":9,"vwap":757},"2026-07-17",48.14,47.049999,48.15,-0.49,125100,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",47.36,48.85,48.64,1.32,2.79,112100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":156,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-15",46.67,47.6,44.82,47.32,1.57,79400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":320,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-14",46.58,47.61,46.57,46.59,-0.32,77400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",46.55,47.21,46.099998,46.74,0.25,0.54,84100,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":78,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-10",45.93,46.71,46.49,0.71,61500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":173,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",46.049999,46.54,46.029999,46.16,0.26,68200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":495,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-08",46.32,46.66,45.44,46.040001,-1.37,111700,{"date":817,"open":818,"high":747,"low":819,"close":820,"change":218,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-07",47.11,46.64,46.68,-0.85,72800,{"date":824,"open":825,"high":757,"low":789,"close":826,"change":330,"percent_change":446,"volume":827,"transactions":9,"vwap":826},"2026-07-06",46.97,47.080002,89100,{"date":829,"open":830,"high":831,"low":832,"close":746,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":746},"2026-07-02",48.11,49.07,46.83,-0.82,-1.7,83000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",46.92,48.17,46.89,48.16,1.24,2.64,117300,{"date":846,"open":847,"high":848,"low":789,"close":838,"change":261,"percent_change":43,"volume":849,"transactions":9,"vwap":838},"2026-06-30",47.15,47.17,82400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",47.55,47.94,46.76,47.14,-0.83,-1.73,85500,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":596,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",46.88,47.97,46.52,2.81,521800,{"date":867,"open":868,"high":869,"low":870,"close":811,"change":465,"percent_change":871,"volume":872,"transactions":9,"vwap":811},"2026-06-25",46.34,47.25,45.029999,0.97,90500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",45.79,46.72,45.46,46.21,0.47,1.03,138700,{"date":883,"open":884,"high":804,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",45.16,44.78,45.74,0.9,2.01,130700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",44.68,45.41,44.6,44.84,0.19,0.43,91500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",44.86,45.52,44.51,44.65,0.07,0.16,165400,{"date":909,"open":910,"high":893,"low":911,"close":912,"change":362,"percent_change":465,"volume":913,"transactions":9,"vwap":912},"2026-06-17",44.32,44.060001,44.58,115900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":372,"volume":921,"transactions":9,"vwap":919},"2026-06-16",44.94,45.55,44.22,44.38,-0.07,128300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":300,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",45.51,46.29,44.36,44.45,-2.22,99900,{"date":931,"open":932,"high":933,"low":934,"close":877,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":877},"2026-06-12",45,45.63,43.6,0.62,1.38,106100,{"date":939,"open":940,"high":916,"low":941,"close":895,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":895},"2026-06-11",44.48,43.97,0.53,1.2,118400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":291,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-10",43.78,44.55,43.75,44.31,1.75,91400,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",42.75,43.85,43.55,1.09,2.57,120100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":896,"percent_change":465,"volume":967,"transactions":9,"vwap":966},"2026-06-08",42.58,43.099998,42.24,42.46,99600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",42.040001,42.8,41.62,42.27,0.65,1.56,230800,{"date":978,"open":979,"high":980,"low":981,"close":972,"change":871,"percent_change":982,"volume":983,"transactions":9,"vwap":972},"2026-06-04",41.3,42.25,41.19,2.39,72200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",41.63,41.66,40.5,40.65,-0.99,-2.38,61800,{"date":994,"open":988,"high":995,"low":988,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",41.69,41.64,0.79,1.93,38000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":147,"change":821,"percent_change":1005,"volume":1006,"transactions":9,"vwap":147},"2026-06-01",41.46,41.65,40.35,-2.04,60600,{"date":1008,"open":972,"high":1009,"low":979,"close":1010,"change":178,"percent_change":920,"volume":1011,"transactions":9,"vwap":1010},"2026-05-29",41.98,41.7,67800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":391,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",41.45,41.75,40.81,41.73,0.28,48500,{"date":1021,"open":1022,"high":971,"low":1023,"close":1014,"change":163,"percent_change":749,"volume":1024,"transactions":9,"vwap":1014},"2026-05-27",42.2,41.28,51800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":464,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",42,43,41.57,41.87,0.55,42500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":996,"change":250,"percent_change":905,"volume":1038,"transactions":9,"vwap":996},"2026-05-22",41.96,42.5,41.18,55900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":26,"percent_change":57,"volume":1045,"transactions":9,"vwap":1044},"2026-05-21",41.52,41.74,40.2,41.61,61200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1029,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1029},"2026-05-20",40.67,41.9,40.62,1.01,2.49,88000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":25,"percent_change":643,"volume":1060,"transactions":9,"vwap":1059},"2026-05-19",40.36,40.7,40,40.56,36800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",40.19,40.86,40.0099983,40.54,0.49,1.22,53800,{"date":1071,"open":1016,"high":1016,"low":1072,"close":1073,"change":856,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",39.76,40.049999,-2.03,59800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1067,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-14",40.66,41.2,40.31,40.88,1.21,80500,{"date":1085,"open":1086,"high":1023,"low":1087,"close":1088,"change":351,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",40.59,40.18,40.39,-1.51,63800,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":728,"percent_change":624,"volume":1096,"transactions":9,"vwap":1095},"2026-05-12",41.13,40.27,41.0099983,79300,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",42.49,40.99,41.22,-1.06,-2.51,66500,{"date":1106,"open":1107,"high":1108,"low":1010,"close":1109,"change":1110,"percent_change":474,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",42.07,42.68,42.28,-0.04,56900,{"date":1113,"open":1114,"high":1115,"low":1015,"close":1116,"change":905,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",42.3,42.79,42.32,0.17,52800,{"date":1120,"open":965,"high":1121,"low":1122,"close":980,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":980},"2026-05-06",43.13,41.94,0.22,0.52,50500,{"date":1127,"open":1010,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":428,"volume":1132,"transactions":9,"vwap":1130},"2026-05-05",42.45,41.21,42.029999,0.74,63700,{"date":1134,"open":1122,"high":1135,"low":152,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",42.44,41.29,-1.07,-2.53,52100,{"date":1141,"open":1142,"high":1143,"low":996,"close":1144,"change":1145,"percent_change":181,"volume":1146,"transactions":9,"vwap":1144},"2026-05-01",42.09,43.080002,42.36,0.42,59500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1122,"change":516,"percent_change":897,"volume":1152,"transactions":9,"vwap":1122},"2026-04-30",41.58,42.15,41.37,57000,{"date":1154,"open":963,"high":1155,"low":1156,"close":1157,"change":1102,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-29",42.99,41.55,41.76,-2.48,47200,{"date":1161,"open":1108,"high":1162,"low":1114,"close":1163,"change":974,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",43.21,42.82,1.54,60800,{"date":1167,"open":1168,"high":1099,"low":1169,"close":1170,"change":1171,"percent_change":1171,"volume":1111,"transactions":9,"vwap":1170},"2026-04-27",42.080002,41.93,42.17,0,{"date":1173,"open":1174,"high":1135,"low":1175,"close":1170,"change":896,"percent_change":465,"volume":1176,"transactions":9,"vwap":1170},"2026-04-24",41.68,41.5,96600,{"date":1178,"open":1023,"high":1150,"low":1179,"close":1009,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1009},"2026-04-23",40.92,0.86,2.09,100700,{"date":1184,"open":1185,"high":1128,"low":1186,"close":1187,"change":806,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-22",40.95,40.73,41.12,0.64,78300,{"date":1191,"open":1192,"high":1193,"low":147,"close":1064,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1064},"2026-04-21",42.91,43.25,-1.9,-4.44,71900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":290,"percent_change":887,"volume":1203,"transactions":9,"vwap":1202},"2026-04-20",43.040001,43.61,42.35,42.76,101800,{"date":1205,"open":970,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1083,"transactions":9,"vwap":1208},"2026-04-17",43.09,41.099998,42.38,1.02,2.47,{"date":1212,"open":972,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-16",41.72,41.080002,41.36,-0.43,-1.03,55200,{"date":1220,"open":1221,"high":1222,"low":1029,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",42.37,42.4,41.79,-0.7,-1.65,63900,{"date":1228,"open":1229,"high":1230,"low":986,"close":1099,"change":905,"percent_change":1117,"volume":1231,"transactions":9,"vwap":1099},"2026-04-14",42.18,42.53,73700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":464,"percent_change":1031,"volume":1238,"transactions":9,"vwap":1237},"2026-04-13",41.86,42.51,41.6,42.42,46000,{"date":1240,"open":1135,"high":1128,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1159,"transactions":9,"vwap":1242},"2026-04-10",41.59,42.19,-0.41,-0.96,{"date":1246,"open":1029,"high":1247,"low":1029,"close":1248,"change":1188,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-09",42.78,42.6,1.53,70200,{"date":1252,"open":1253,"high":1022,"low":1254,"close":1035,"change":765,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1035},"2026-04-08",41.88,41.44,3.25,79800,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":942,"percent_change":765,"volume":1262,"transactions":9,"vwap":1261},"2026-04-07",39.94,40.76,40.64,50100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-06",39.53,40.29,39.39,40.11,0.58,1.47,52300,{"date":1273,"open":1274,"high":1072,"low":1275,"close":1265,"change":362,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1265},"2026-04-02",38.81,38.7,0.51,67300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":790,"percent_change":1188,"volume":1284,"transactions":9,"vwap":1283},"2026-04-01",39.45,40.02,38.82,39.33,58100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":567,"percent_change":880,"volume":1291,"transactions":9,"vwap":1290},"2026-03-31",39.2,39.26,38.55,39.080002,76500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1209,"volume":1299,"transactions":9,"vwap":1297},"2026-03-30",38.54,38.88,37.89,38.68,0.39,57600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":219,"volume":992,"transactions":9,"vwap":1305},"2026-03-27",38.28,38.59,37.7,38.29,-0.3,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1303,"change":906,"percent_change":1145,"volume":1312,"transactions":9,"vwap":1303},"2026-03-26",38.080002,38.6,37.85,57400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":728,"volume":1320,"transactions":9,"vwap":1318},"2026-03-25",39.029999,39.25,38.11,38.43,-0.08,58200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":372,"percent_change":1243,"volume":1327,"transactions":9,"vwap":1326},"2026-03-24",38.13,39.16,38.060001,38.51,56100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",37.91,39.32,37.6,38.67,1.46,3.92,90200,{"date":1338,"open":1330,"high":1339,"low":1340,"close":1341,"change":758,"percent_change":71,"volume":1342,"transactions":9,"vwap":1341},"2026-03-20",37.95,37.12,37.21,295700,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1304,"change":1347,"percent_change":240,"volume":775,"transactions":9,"vwap":1304},"2026-03-19",36.98,38.0099983,0.11,{"date":1349,"open":1311,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1277,"transactions":9,"vwap":1352},"2026-03-18",38.96,37.36,37.59,-0.84,-2.19,{"date":1356,"open":1357,"high":1358,"low":1325,"close":1318,"change":516,"percent_change":879,"volume":1359,"transactions":9,"vwap":1318},"2026-03-17",38.78,39.02,53400,{"date":1361,"open":1362,"high":1350,"low":1363,"close":1364,"change":515,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-16",38.49,37.63,38.25,0.24,53700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":905,"percent_change":516,"volume":1373,"transactions":9,"vwap":1372},"2026-03-13",38.34,39.19,37.38,38.16,69400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":25,"percent_change":643,"volume":1238,"transactions":9,"vwap":1379},"2026-03-12",37.4,38.14,37.099998,38.09,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":455,"percent_change":1224,"volume":1386,"transactions":9,"vwap":1385},"2026-03-11",37.98,38.19,37.64,38.07,31800,{"date":1388,"open":1389,"high":1390,"low":1332,"close":1369,"change":1117,"percent_change":465,"volume":1391,"transactions":9,"vwap":1369},"2026-03-10",37.92,39.42,76100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":261,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-09",37.69,38.37,36.83,38.17,-0.57,59700,{"date":1401,"open":1339,"high":1402,"low":1403,"close":1404,"change":748,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-06",38.4,37.45,38.39,-1.23,88500,{"date":1408,"open":1267,"high":1409,"low":1379,"close":1410,"change":447,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-05",39.7,38.87,-2.73,70800,{"date":1414,"open":1058,"high":1415,"low":1416,"close":1417,"change":1347,"percent_change":1018,"volume":1418,"transactions":9,"vwap":1417},"2026-03-04",40.38,39.21,39.96,119400,{"date":1420,"open":1324,"high":1421,"low":1362,"close":1422,"change":26,"percent_change":57,"volume":1423,"transactions":9,"vwap":1422},"2026-03-03",40.16,39.85,66900,{"date":1425,"open":1426,"high":1088,"low":1427,"close":1428,"change":1429,"percent_change":1249,"volume":1430,"transactions":9,"vwap":1428},"2026-03-02",38.36,37.94,39.81,0.6,78500,{"date":1432,"open":1417,"high":1087,"low":1433,"close":1416,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1416},"2026-02-27",38.97,-1.84,-4.48,61900,{"date":1438,"open":152,"high":1439,"low":1440,"close":1441,"change":545,"percent_change":320,"volume":1146,"transactions":9,"vwap":1441},"2026-02-26",41.82,40.51,41.049999,{"date":1443,"open":1444,"high":1037,"low":1058,"close":1445,"change":1082,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-25",40.34,41.11,3.03,45800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":728,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-24",39.91,40.94,39.5,39.9,-0.52,100800,{"date":1457,"open":1439,"high":966,"low":1458,"close":1268,"change":1225,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1268},"2026-02-23",39.74,-3.95,73800,{"date":1462,"open":1029,"high":1170,"low":981,"close":1157,"change":1463,"percent_change":112,"volume":1464,"transactions":9,"vwap":1157},"2026-02-20",0.37,61000,{"date":1466,"open":1095,"high":1467,"low":1059,"close":1468,"change":1347,"percent_change":505,"volume":1373,"transactions":9,"vwap":1468},"2026-02-19",41.48,41.39,{"date":1470,"open":1002,"high":1036,"low":1179,"close":1023,"change":1306,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1023},"2026-02-18",-0.72,67500,{"date":1474,"open":1002,"high":1237,"low":1475,"close":1149,"change":1347,"percent_change":505,"volume":1476,"transactions":9,"vwap":1149},"2026-02-17",40.97,52900,{"date":1478,"open":1479,"high":970,"low":1207,"close":1480,"change":474,"percent_change":261,"volume":1481,"transactions":9,"vwap":1480},"2026-02-13",41.84,41.47,64300,{"date":1483,"open":1484,"high":965,"low":1485,"close":1486,"change":455,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-12",42.14,40.77,41.56,-0.65,62300,{"date":1490,"open":1108,"high":1491,"low":1029,"close":1492,"change":728,"percent_change":331,"volume":1493,"transactions":9,"vwap":1492},"2026-02-11",43.02,41.83,37700,{"date":1495,"open":1142,"high":1496,"low":1187,"close":970,"change":310,"percent_change":1497,"volume":1498,"transactions":9,"vwap":970},"2026-02-10",43.17,-1.43,74000,{"date":1500,"open":1501,"high":1502,"low":1099,"close":1503,"change":1504,"percent_change":614,"volume":1505,"transactions":9,"vwap":1503},"2026-02-09",42.98,43.35,42.65,-0.34,44500,{"date":1507,"open":1508,"high":949,"low":1509,"close":1155,"change":1510,"percent_change":526,"volume":1511,"transactions":9,"vwap":1155},"2026-02-06",43.3,42.96,0.13,77700,{"date":1513,"open":1514,"high":1515,"low":1222,"close":1516,"change":790,"percent_change":141,"volume":1517,"transactions":9,"vwap":1516},"2026-02-05",42.62,43.48,42.86,89200,{"date":1519,"open":1520,"high":1521,"low":1027,"close":1522,"change":1123,"percent_change":1124,"volume":1523,"transactions":9,"vwap":1522},"2026-02-04",42.74,43.91,42.61,144600,{"date":1525,"open":1526,"high":1247,"low":1151,"close":1527,"change":1276,"percent_change":1068,"volume":1528,"transactions":9,"vwap":1527},"2026-02-03",41.78,42.39,134400,{"date":1530,"open":1063,"high":1027,"low":1531,"close":1253,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1253},"2026-02-02",39.95,1.96,4.91,87400,{"date":1536,"open":1537,"high":1063,"low":1538,"close":1539,"change":78,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-30",39.77,39.24,39.92,0.83,62500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1067,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-29",39.4,40.080002,39.040001,39.59,1.25,59900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-28",39.8,40.099998,38.79,39.099998,-0.35,-0.89,74700,{"date":1560,"open":1350,"high":1561,"low":1350,"close":1280,"change":290,"percent_change":871,"volume":1562,"transactions":9,"vwap":1280},"2026-01-27",39.57,59300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":320,"percent_change":401,"volume":1569,"transactions":9,"vwap":1568},"2026-01-26",39.22,39.67,38.64,39.07,60200,{"date":1571,"open":1151,"high":1151,"low":1546,"close":1565,"change":1354,"percent_change":1572,"volume":1464,"transactions":9,"vwap":1565},"2026-01-23",-5.29,{"date":1574,"open":1575,"high":1509,"low":1081,"close":1576,"change":1209,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",41.17,41.41,2.53,107600,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1088,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1088},"2026-01-21",38.22,40.45,1.39,3.56,126300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":163,"percent_change":1137,"volume":1592,"transactions":9,"vwap":1591},"2026-01-20",38.8,39.51,38.76,39,96500,{"date":1594,"open":1595,"high":1596,"low":1324,"close":1390,"change":920,"percent_change":475,"volume":1597,"transactions":9,"vwap":1390},"2026-01-16",39.48,39.87,94100,{"date":1599,"open":1588,"high":1409,"low":1588,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-15",39.49,0.88,2.28,47600,{"date":1605,"open":1606,"high":1433,"low":1607,"close":1608,"change":1429,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-14",38.049999,37.78,38.61,1.58,58900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1346,"change":173,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1346},"2026-01-13",38.029999,38.5,37.71,0.32,73400,{"date":1619,"open":1352,"high":1620,"low":1351,"close":1296,"change":1621,"percent_change":567,"volume":1622,"transactions":9,"vwap":1296},"2026-01-12",37.97,0.15,53000,{"date":1624,"open":1427,"high":1614,"low":1625,"close":1626,"change":782,"percent_change":1353,"volume":1271,"transactions":9,"vwap":1626},"2026-01-09",37.65,37.74,{"date":1628,"open":1629,"high":1302,"low":1629,"close":1325,"change":997,"percent_change":1630,"volume":1476,"transactions":9,"vwap":1325},"2026-01-08",37.040001,2.12,{"date":1632,"open":1378,"high":1394,"low":1633,"close":1634,"change":505,"percent_change":156,"volume":1635,"transactions":9,"vwap":1634},"2026-01-07",36.48,37.27,72700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":178,"volume":1643,"transactions":9,"vwap":1641},"2026-01-06",36.69,37.060001,36.21,37,-0.01,127300,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":465,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-05",36.35,37.47,37.0099983,1.23,81300,{"date":1652,"open":1653,"high":1654,"low":1646,"close":1655,"change":1216,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-02",36.7,37.84,36.56,-1.16,75800,{"date":1659,"open":1660,"high":1351,"low":1661,"close":1662,"change":474,"percent_change":633,"volume":1663,"transactions":9,"vwap":1662},"2025-12-31",37.23,36.6,36.99,71400,{"date":1665,"open":1376,"high":1376,"low":1666,"close":1667,"change":782,"percent_change":1668,"volume":1423,"transactions":9,"vwap":1667},"2025-12-30",36.84,37.080002,-0.86,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1376,"change":1243,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1376},"2025-12-29",37.86,37.34,-1.08,92100,{"date":1676,"open":1325,"high":1404,"low":1677,"close":1678,"change":372,"percent_change":163,"volume":1679,"transactions":9,"vwap":1678},"2025-12-26",37.76,37.81,53900,{"date":1681,"open":1682,"high":1683,"low":1389,"close":1620,"change":782,"percent_change":1353,"volume":1684,"transactions":9,"vwap":1620},"2025-12-24",38.21,38.46,36900,{"date":1686,"open":1303,"high":1687,"low":1383,"close":1305,"change":271,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1305},"2025-12-23",38.99,-1.44,85400,{"date":1691,"open":1692,"high":1287,"low":1692,"close":1693,"change":1621,"percent_change":1298,"volume":1694,"transactions":9,"vwap":1693},"2025-12-22",38.52,38.85,92200,{"date":1696,"open":1697,"high":1458,"low":1402,"close":1275,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1275},"2025-12-19",39.44,-0.9,-2.27,129200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1365,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-18",39.65,39.86,39.060001,39.6,0.61,147300,{"date":1710,"open":1316,"high":1711,"low":1305,"close":1712,"change":905,"percent_change":516,"volume":1694,"transactions":9,"vwap":1712},"2025-12-17",39.55,39.36,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1504,"percent_change":1668,"volume":1719,"transactions":9,"vwap":1718},"2025-12-16",39.54,39.75,39.09,39.29,122100,{"date":1721,"open":1722,"high":1723,"low":1712,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-15",39.61,39.99,39.63,0.34,0.87,119300,{"date":1729,"open":1537,"high":1545,"low":1730,"close":1718,"change":1731,"percent_change":1656,"volume":1732,"transactions":9,"vwap":1718},"2025-12-12",38.83,-0.46,105600,{"date":1734,"open":1297,"high":1704,"low":1303,"close":1716,"change":718,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1716},"2025-12-11",2.98,121800,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1310,"change":1548,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1310},"2025-12-10",37.25,38.73,3.35,378300,{"date":1744,"open":1371,"high":1626,"low":1634,"close":1745,"change":362,"percent_change":791,"volume":1291,"transactions":9,"vwap":1745},"2025-12-09",37.35,{"date":1747,"open":1748,"high":1626,"low":1749,"close":1750,"change":1171,"percent_change":1171,"volume":1277,"transactions":9,"vwap":1750},"2025-12-08",37.42,36.87,37.15,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1750,"change":261,"percent_change":671,"volume":1756,"transactions":9,"vwap":1750},"2025-12-05",37.16,37.44,37.07,63000,{"date":1758,"open":1672,"high":1625,"low":1759,"close":1760,"change":1642,"percent_change":178,"volume":1761,"transactions":9,"vwap":1760},"2025-12-04",37.17,37.37,101900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1371,"change":1540,"percent_change":230,"volume":1767,"transactions":9,"vwap":1371},"2025-12-03",36.72,37.39,36.41,146900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":250,"volume":1775,"transactions":9,"vwap":1773},"2025-12-02",36.9,37.02,36.46,36.55,0.01,70700,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1018,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-01",36.13,36.82,36.54,0.77,71300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1306,"percent_change":833,"volume":1789,"transactions":9,"vwap":1788},"2025-11-28",36.76,36.95,36.11,36.26,40200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1655,"change":251,"percent_change":906,"volume":1795,"transactions":9,"vwap":1655},"2025-11-26",36.5,36.71,36.38,78200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1792,"change":181,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1792},"2025-11-25",35.87,36.74,35.68,2.82,88900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":484,"percent_change":748,"volume":1809,"transactions":9,"vwap":1808},"2025-11-24",35.42,35.88,35.21,35.5,46700,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1209,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-21",34.85,35.97,35.67,2.94,64200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1642,"percent_change":178,"volume":1823,"transactions":9,"vwap":1822},"2025-11-20",35.11,35.7,34.54,34.65,63200,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":320,"percent_change":1216,"volume":1829,"transactions":9,"vwap":1828},"2025-11-19",34.93,34.5,34.66,44800,{"date":1831,"open":1827,"high":1808,"low":1827,"close":1832,"change":362,"percent_change":1269,"volume":1833,"transactions":9,"vwap":1832},"2025-11-18",34.81,53300,{"date":1835,"open":1836,"high":1772,"low":1827,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-17",35.81,34.61,-1.4,-3.89,48900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":566,"percent_change":141,"volume":1847,"transactions":9,"vwap":1846},"2025-11-14",35.85,36.080002,35.34,36.0099983,46600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":373,"volume":1855,"transactions":9,"vwap":1853},"2025-11-13",35.79,36.58,35.76,35.8,-0.11,65800,{"date":1857,"open":1858,"high":1660,"low":1859,"close":1860,"change":546,"percent_change":485,"volume":1861,"transactions":9,"vwap":1860},"2025-11-12",35.96,35.84,35.91,95800,{"date":1863,"open":1864,"high":1794,"low":1805,"close":1865,"change":566,"percent_change":141,"volume":1866,"transactions":9,"vwap":1865},"2025-11-11",35.74,36.029999,55600,{"date":1868,"open":1869,"high":1787,"low":1805,"close":1870,"change":240,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-10",35.63,35.82,0.82,48400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":362,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-07",35.35,36.14,35.22,35.53,0.57,47500,{"date":1882,"open":1883,"high":1858,"low":1884,"close":1885,"change":1556,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-06",35.58,35.25,35.33,-0.98,39800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1800,"change":1067,"percent_change":1583,"volume":1250,"transactions":9,"vwap":1800},"2025-11-05",35.13,36.02,35.09,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":577,"percent_change":464,"volume":1899,"transactions":9,"vwap":1898},"2025-11-04",34.34,35.54,34.23,35.19,81800,{"date":1901,"open":1902,"high":1875,"low":1827,"close":1819,"change":504,"percent_change":567,"volume":1833,"transactions":9,"vwap":1819},"2025-11-03",34.99,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1306,"percent_change":821,"volume":1909,"transactions":9,"vwap":1908},"2025-10-31",35.040001,35.36,34.7,34.97,65100,{"date":1911,"open":1912,"high":1820,"low":1913,"close":1914,"change":974,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-30",34.59,34.52,35.27,1.88,77800,{"date":1918,"open":1919,"high":1870,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-29",35.15,34.28,34.62,-0.75,-2.12,51200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":906,"percent_change":465,"volume":1931,"transactions":9,"vwap":1930},"2025-10-28",35.16,35.57,34.95,35.37,50000,{"date":1933,"open":1820,"high":1846,"low":1934,"close":1807,"change":1504,"percent_change":1244,"volume":1935,"transactions":9,"vwap":1807},"2025-10-27",35.12,67700,{"date":1937,"open":1938,"high":1939,"low":1822,"close":1940,"change":1209,"percent_change":1941,"volume":1006,"transactions":9,"vwap":1940},"2025-10-24",34.87,35.83,35.55,2.95,{"date":1943,"open":1640,"high":1794,"low":1944,"close":1944,"change":857,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-23",34.53,-4.77,63400,{"date":1948,"open":1806,"high":1792,"low":1859,"close":1788,"change":1949,"percent_change":1735,"volume":1950,"transactions":9,"vwap":1788},"2025-10-22",1.05,69700,{"date":1952,"open":1890,"high":1953,"low":1954,"close":1807,"change":57,"percent_change":1018,"volume":1955,"transactions":9,"vwap":1807},"2025-10-21",35.71,35.099998,71500,{"date":1957,"open":1929,"high":1958,"low":1959,"close":1819,"change":1707,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1819},"2025-10-20",35.4,34.56,1.77,52200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1827,"change":790,"percent_change":156,"volume":1967,"transactions":9,"vwap":1827},"2025-10-17",34.46,35.0099983,34.21,120900,{"date":1969,"open":1970,"high":1971,"low":31,"close":1972,"change":758,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-16",34.48,35.3,34.25,-1.41,161500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":251,"percent_change":1117,"volume":1320,"transactions":9,"vwap":1980},"2025-10-15",34.76,35.23,34.14,34.74,{"date":1982,"open":1983,"high":1965,"low":1983,"close":1984,"change":1180,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-14",33.55,34.68,2.54,43900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":290,"percent_change":586,"volume":1993,"transactions":9,"vwap":1992},"2025-10-13",33.9,34.0099983,33.45,33.82,67400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":352,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-10",34.67,35.62,33.38,33.44,-3.44,78900,{"date":2003,"open":1929,"high":1929,"low":2004,"close":2005,"change":2006,"percent_change":1217,"volume":2007,"transactions":9,"vwap":2005},"2025-10-09",34.44,34.63,-0.36,32500,{"date":2009,"open":1927,"high":1958,"low":2010,"close":1902,"change":1774,"percent_change":250,"volume":2011,"transactions":9,"vwap":1902},"2025-10-08",34.89,49600,{"date":2013,"open":1820,"high":2014,"low":2015,"close":2016,"change":219,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-07",36.16,34.94,34.98,-2.18,50700,{"date":2020,"open":2021,"high":2022,"low":1892,"close":1852,"change":207,"percent_change":1915,"volume":2023,"transactions":9,"vwap":1852},"2025-10-06",35.29,36.2,98600,{"date":2025,"open":2015,"high":2026,"low":1907,"close":1954,"change":1067,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1954},"2025-10-03",35.61,1.42,102000,{"date":2030,"open":2031,"high":2032,"low":1912,"close":1837,"change":833,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1837},"2025-10-02",35.31,35.46,-2.31,60300,{"date":2036,"open":2037,"high":1633,"low":2031,"close":2038,"change":1306,"percent_change":1353,"volume":2039,"transactions":9,"vwap":2038},"2025-10-01",35.6,35.43,46400,{"date":2041,"open":1800,"high":2042,"low":1805,"close":2043,"change":727,"percent_change":679,"volume":2044,"transactions":9,"vwap":2043},"2025-09-30",36.07,35.73,47100,{"date":2046,"open":2047,"high":2047,"low":2048,"close":1939,"change":219,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1939},"2025-09-29",36.79,35.78,-2.13,32000,{"date":2052,"open":1851,"high":1629,"low":2053,"close":2054,"change":906,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-26",36.34,36.61,0.44,43400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":475,"percent_change":758,"volume":2063,"transactions":9,"vwap":2062},"2025-09-25",36.66,36.89,36.4,36.45,34800,{"date":2065,"open":2066,"high":2067,"low":1773,"close":2068,"change":1854,"percent_change":1306,"volume":2069,"transactions":9,"vwap":2068},"2025-09-24",36.88,37.26,36.63,41200,{"date":2071,"open":1750,"high":2072,"low":2073,"close":1799,"change":330,"percent_change":1224,"volume":2074,"transactions":9,"vwap":1799},"2025-09-23",37.56,36.64,55800,{"date":2076,"open":1799,"high":2077,"low":2078,"close":1641,"change":1347,"percent_change":526,"volume":2079,"transactions":9,"vwap":1641},"2025-09-22",37.029999,36.53,47700,{"date":2081,"open":1389,"high":1389,"low":1666,"close":2060,"change":2082,"percent_change":1158,"volume":2083,"transactions":9,"vwap":2060},"2025-09-19",-0.94,177600,{"date":2085,"open":1667,"high":1296,"low":1667,"close":2086,"change":871,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-18",37.83,2.63,71800,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":765,"volume":2095,"transactions":9,"vwap":2093},"2025-09-17",36.23,37.82,36.86,0.48,52600,{"date":2097,"open":2093,"high":2098,"low":2099,"close":1794,"change":446,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1794},"2025-09-16",37.22,36.17,-1.49,31000,{"date":2103,"open":1648,"high":1648,"low":2054,"close":2104,"change":1347,"percent_change":526,"volume":2105,"transactions":9,"vwap":2104},"2025-09-15",36.93,25700,{"date":2107,"open":1748,"high":2108,"low":2109,"close":1779,"change":671,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1779},"2025-09-12",37.57,36.65,-1.58,26000,{"date":2113,"open":1666,"high":2114,"low":2115,"close":2116,"change":1031,"percent_change":653,"volume":2117,"transactions":9,"vwap":2116},"2025-09-11",37.43,36.73,37.41,44700,{"date":2119,"open":2104,"high":2120,"low":2121,"close":2093,"change":905,"percent_change":896,"volume":2122,"transactions":9,"vwap":2093},"2025-09-10",37.13,36.52,57100,{"date":2124,"open":2125,"high":1672,"low":1653,"close":2047,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2047},"2025-09-09",37.33,-0.73,-1.95,35800,{"date":2130,"open":2131,"high":1332,"low":1638,"close":2132,"change":2055,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-08",37.19,37.52,1.19,42000,{"date":2136,"open":1376,"high":2072,"low":2109,"close":1667,"change":2137,"percent_change":351,"volume":2138,"transactions":9,"vwap":1667},"2025-09-05",-0.23,44400,{"date":2140,"open":1340,"high":1745,"low":2141,"close":2142,"change":465,"percent_change":1068,"volume":2143,"transactions":9,"vwap":2142},"2025-09-04",36.91,37.31,42800,{"date":2145,"open":1749,"high":2146,"low":2147,"close":2093,"change":484,"percent_change":1731,"volume":2148,"transactions":9,"vwap":2093},"2025-09-03",37.18,36.51,36000,{"date":2150,"open":1766,"high":2151,"low":2053,"close":2077,"change":516,"percent_change":1067,"volume":2152,"transactions":9,"vwap":2077},"2025-09-02",37.11,46200,{"date":2154,"open":1648,"high":2155,"low":2059,"close":2156,"change":920,"percent_change":151,"volume":2157,"transactions":9,"vwap":2156},"2025-08-29",37.049999,36.85,35600,{"date":2159,"open":2160,"high":2160,"low":1396,"close":2161,"change":2162,"percent_change":401,"volume":1472,"transactions":9,"vwap":2161},"2025-08-28",37.32,36.92,-0.14,{"date":2164,"open":1785,"high":1660,"low":1785,"close":1639,"change":906,"percent_change":897,"volume":1829,"transactions":9,"vwap":1639},"2025-08-27",{"date":2166,"open":2109,"high":2120,"low":1661,"close":1770,"change":505,"percent_change":1131,"volume":2167,"transactions":9,"vwap":1770},"2025-08-26",45200,{"date":2169,"open":2170,"high":2171,"low":2062,"close":2068,"change":1319,"percent_change":261,"volume":2172,"transactions":9,"vwap":2068},"2025-08-25",36.57,36.78,41300,{"date":2174,"open":2175,"high":1779,"low":2175,"close":1793,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1793},"2025-08-22",35.41,1.66,4.74,64800,{"date":2180,"open":1826,"high":1805,"low":2181,"close":2182,"change":474,"percent_change":330,"volume":2183,"transactions":9,"vwap":2182},"2025-08-21",34.73,35.049999,34700,{"date":2185,"open":2031,"high":2031,"low":2186,"close":2187,"change":2188,"percent_change":545,"volume":2189,"transactions":9,"vwap":2187},"2025-08-20",34.75,35.14,-0.02,23100,{"date":2191,"open":2182,"high":1807,"low":1827,"close":1927,"change":790,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1927},"2025-08-19",0.72,33600,{"date":2195,"open":1914,"high":2196,"low":2197,"close":2198,"change":748,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-18",35.49,34.83,34.91,-1.36,30700,{"date":2202,"open":1852,"high":1852,"low":1919,"close":2203,"change":372,"percent_change":634,"volume":2204,"transactions":9,"vwap":2203},"2025-08-15",35.39,134500,{"date":2206,"open":2175,"high":1870,"low":2207,"close":1940,"change":1504,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1940},"2025-08-14",34.88,-0.95,41800,{"date":2211,"open":2182,"high":1858,"low":2182,"close":2212,"change":871,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-13",35.89,2.78,38600,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-12",33.94,35.080002,34.92,1.36,4.05,67200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":78,"percent_change":2229,"volume":2178,"transactions":9,"vwap":2228},"2025-08-11",33.32,33.85,32.64,33.56,0.99,{"date":2231,"open":2232,"high":1999,"low":2233,"close":2234,"change":240,"percent_change":1601,"volume":2235,"transactions":9,"vwap":2234},"2025-08-08",33.13,33.060001,33.23,34500,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":331,"percent_change":615,"volume":2241,"transactions":9,"vwap":2240},"2025-08-07",33.6,32.86,32.94,28400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1999,"change":321,"percent_change":1668,"volume":2247,"transactions":9,"vwap":1999},"2025-08-06",33.62,33.86,33.36,40400,{"date":2249,"open":2250,"high":2251,"low":31,"close":2252,"change":25,"percent_change":251,"volume":2253,"transactions":9,"vwap":2252},"2025-08-05",33.76,34.26,33.73,48700,{"date":2255,"open":2256,"high":2250,"low":2256,"close":2257,"change":465,"percent_change":2258,"volume":2063,"transactions":9,"vwap":2257},"2025-08-04",33.21,33.71,1.35,{"date":2260,"open":1989,"high":2261,"low":2262,"close":2263,"change":749,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-01",33.92,33.16,33.26,-2.92,61100,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2251,"change":1642,"percent_change":178,"volume":1423,"transactions":9,"vwap":2251},"2025-07-31",33.83,34.33,{"date":2271,"open":1977,"high":2272,"low":2273,"close":2274,"change":1306,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-30",35.47,34.049999,34.27,-0.87,49200,{"date":2278,"open":1997,"high":1814,"low":2279,"close":2280,"change":101,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-29",34.49,34.57,-2.1,31100,{"date":2284,"open":2285,"high":2286,"low":1965,"close":2031,"change":484,"percent_change":748,"volume":2287,"transactions":9,"vwap":2031},"2025-07-28",35.45,35.48,35000,{"date":2289,"open":1997,"high":1997,"low":2021,"close":2286,"change":727,"percent_change":679,"volume":2290,"transactions":9,"vwap":2286},"2025-07-25",33100,{"date":2292,"open":1865,"high":2293,"low":2294,"close":1883,"change":43,"percent_change":71,"volume":2295,"transactions":9,"vwap":1883},"2025-07-24",36.37,35.44,43600,{"date":2297,"open":2298,"high":2299,"low":2021,"close":2300,"change":2301,"percent_change":2302,"volume":1476,"transactions":9,"vwap":2300},"2025-07-23",35.51,36.099998,36.049999,0.63,1.78,{"date":2304,"open":1778,"high":1739,"low":1805,"close":1805,"change":1487,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1805},"2025-07-22",-1.8,140800,{"date":2308,"open":2309,"high":2059,"low":1813,"close":2042,"change":2310,"percent_change":446,"volume":2311,"transactions":9,"vwap":2042},"2025-07-21",36.27,-0.2,53500,{"date":2313,"open":2091,"high":2314,"low":2048,"close":2309,"change":1123,"percent_change":1707,"volume":1436,"transactions":9,"vwap":2309},"2025-07-18",36.28,{"date":2316,"open":2317,"high":2318,"low":1883,"close":2300,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2300},"2025-07-17",35.65,36.15,0.5,1.41,55000,{"date":2323,"open":2324,"high":2026,"low":2325,"close":1940,"change":207,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1940},"2025-07-16",35.029999,34.8,1.89,47300,{"date":2329,"open":1836,"high":2330,"low":1938,"close":2010,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2010},"2025-07-15",35.86,-1.13,-3.14,56300,{"date":2335,"open":1905,"high":1891,"low":1905,"close":1891,"change":1871,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1891},"2025-07-14",2.33,65000,{"date":2339,"open":2032,"high":2286,"low":1919,"close":2340,"change":262,"percent_change":1405,"volume":2341,"transactions":9,"vwap":2340},"2025-07-11",35.2,33900,{"date":2343,"open":2344,"high":1843,"low":1896,"close":2345,"change":26,"percent_change":1347,"volume":1312,"transactions":9,"vwap":2345},"2025-07-10",35.66,35.64,{"date":2347,"open":2212,"high":2348,"low":2015,"close":2037,"change":2188,"percent_change":545,"volume":2349,"transactions":9,"vwap":2037},"2025-07-09",35.99,61600,{"date":2351,"open":2298,"high":2212,"low":1906,"close":1997,"change":1117,"percent_change":2094,"volume":1993,"transactions":9,"vwap":1997},"2025-07-08",{"date":2353,"open":1813,"high":2091,"low":1971,"close":2285,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2285},"2025-07-07",-0.63,-1.75,45300,{"date":2358,"open":1808,"high":2359,"low":1808,"close":1844,"change":798,"percent_change":888,"volume":2360,"transactions":9,"vwap":1844},"2025-07-03",36.18,53600,{"date":2362,"open":2363,"high":1940,"low":1964,"close":1930,"change":2364,"percent_change":2365,"volume":2321,"transactions":9,"vwap":1930},"2025-07-02",34.96,0.7,2.02,{"date":2367,"open":2368,"high":1902,"low":2368,"close":1996,"change":112,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1996},"2025-07-01",33.63,{"date":2370,"open":2245,"high":2371,"low":2372,"close":2373,"change":173,"percent_change":17,"volume":1511,"transactions":9,"vwap":2373},"2025-06-30",34.22,33.69,33.78,{"date":2375,"open":2376,"high":2245,"low":2377,"close":2378,"change":790,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-06-27",33.51,33.28,33.66,0.75,283900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1726,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-26",32.57,33.43,32.51,33.41,2.67,60500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":151,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-06-25",32.68,32.73,32.45,32.54,-0.58,39700,{"date":2398,"open":2399,"high":2234,"low":2394,"close":2392,"change":516,"percent_change":1031,"volume":2400,"transactions":9,"vwap":2392},"2025-06-24",32.77,49300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":132,"volume":2349,"transactions":9,"vwap":2406},"2025-06-23",32.15,32.78,31.5,32.55,0.94,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":504,"percent_change":2055,"volume":2413,"transactions":9,"vwap":2412},"2025-06-20",31.75,31.27,31.61,89000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":515,"percent_change":240,"volume":1447,"transactions":9,"vwap":2419},"2025-06-18",31.29,31.69,31.21,31.47,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":577,"percent_change":806,"volume":2425,"transactions":9,"vwap":2424},"2025-06-17",30.95,31.42,31.38,41000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":474,"percent_change":321,"volume":1866,"transactions":9,"vwap":2431},"2025-06-16",31.78,31.86,31.18,31.3,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1833,"transactions":9,"vwap":2437},"2025-06-13",31.9,32.02,31.35,31.39,-0.91,-2.82,{"date":2441,"open":2442,"high":2443,"low":2434,"close":2442,"change":2310,"percent_change":351,"volume":2444,"transactions":9,"vwap":2442},"2025-06-12",32.3,32.35,44100,{"date":2446,"open":2239,"high":2447,"low":2448,"close":2449,"change":2310,"percent_change":310,"volume":2450,"transactions":9,"vwap":2449},"2025-06-11",32.97,31.96,32.5,44600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":566,"percent_change":974,"volume":2457,"transactions":9,"vwap":2456},"2025-06-10",32.49,32.89,32.27,32.7,62400,{"date":2459,"open":2406,"high":2460,"low":2461,"close":2453,"change":504,"percent_change":897,"volume":2462,"transactions":9,"vwap":2453},"2025-06-09",32.98,32.24,65300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2443,"change":1131,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2443},"2025-06-06",32.16,32.52,31.7,2.34,61400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2412,"change":1347,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2412},"2025-06-05",31.53,32.09,31.23,0.35,79000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2405,"change":1487,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2405},"2025-06-04",32.099998,32.26,31.33,-2.02,59400,{"date":2485,"open":2486,"high":2465,"low":2430,"close":2403,"change":1707,"percent_change":998,"volume":2487,"transactions":9,"vwap":2403},"2025-06-03",31.44,55400,{"date":2489,"open":2490,"high":2491,"low":2474,"close":2492,"change":633,"percent_change":2493,"volume":1635,"transactions":9,"vwap":2492},"2025-06-02",31.46,31.56,31.54,-0.76,{"date":2495,"open":2496,"high":2434,"low":2412,"close":2428,"change":920,"percent_change":261,"volume":2360,"transactions":9,"vwap":2428},"2025-05-30",31.77,{"date":2498,"open":2499,"high":2455,"low":2500,"close":2501,"change":806,"percent_change":1871,"volume":1327,"transactions":9,"vwap":2501},"2025-05-29",31.62,31.48,31.85,{"date":2503,"open":2410,"high":2504,"low":2416,"close":2505,"change":330,"percent_change":833,"volume":2506,"transactions":9,"vwap":2505},"2025-05-28",32.080002,31.59,70400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2501,"change":708,"percent_change":2512,"volume":1011,"transactions":9,"vwap":2501},"2025-05-27",31.24,32,30.75,3.07,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":218,"percent_change":2519,"volume":1152,"transactions":9,"vwap":2518},"2025-05-23",30.86,31.15,30.68,30.9,-1.28,{"date":2521,"open":2418,"high":2522,"low":2523,"close":2431,"change":545,"percent_change":151,"volume":2524,"transactions":9,"vwap":2431},"2025-05-22",31.52,30.92,73600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1353,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-05-21",31.87,31.97,31.26,31.36,-2.61,65600,{"date":2534,"open":2443,"high":2535,"low":2536,"close":2537,"change":484,"percent_change":456,"volume":2287,"transactions":9,"vwap":2537},"2025-05-20",32.67,32.18,32.2,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":218,"volume":1684,"transactions":9,"vwap":2543},"2025-05-19",32.25,32.46,31.92,32.37,-0.13,{"date":2546,"open":2442,"high":2547,"low":2548,"close":2449,"change":57,"percent_change":122,"volume":2549,"transactions":9,"vwap":2449},"2025-05-16",32.63,32.19,81700,{"date":2551,"open":2410,"high":2552,"low":2410,"close":2553,"change":935,"percent_change":738,"volume":2321,"transactions":9,"vwap":2553},"2025-05-15",32.48,32.4,{"date":2555,"open":2556,"high":2557,"low":2505,"close":2428,"change":1110,"percent_change":2544,"volume":2558,"transactions":9,"vwap":2428},"2025-05-14",31.81,31.98,42400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2561,"change":17,"percent_change":586,"volume":2564,"transactions":9,"vwap":2561},"2025-05-13",31.82,31.91,31.58,46100,{"date":2566,"open":2542,"high":2403,"low":2486,"close":2490,"change":595,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2490},"2025-05-12",2.18,43000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":455,"percent_change":2275,"volume":2575,"transactions":9,"vwap":2574},"2025-05-09",31.12,31.32,30.67,30.79,26300,{"date":2577,"open":2578,"high":2416,"low":2579,"close":2580,"change":156,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-08",30.62,30.45,31.059999,2.41,33300,{"date":2584,"open":2574,"high":2515,"low":2585,"close":2586,"change":372,"percent_change":1454,"volume":2587,"transactions":9,"vwap":2586},"2025-05-07",30.25,30.33,36100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":320,"percent_change":758,"volume":2594,"transactions":9,"vwap":2593},"2025-05-06",30.23,30.72,29.78,30.49,32300,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":728,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-05",30.5,31.01,30.64,-0.68,25400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-05-02",30.58,30.96,30.46,30.85,0.46,1.51,33000,{"date":2612,"open":2613,"high":2517,"low":184,"close":2614,"change":178,"percent_change":727,"volume":2615,"transactions":9,"vwap":2614},"2025-05-01",30.22,30.39,68800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":748,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-04-30",30.32,30.69,29.84,30.42,-1.55,56200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2518,"change":652,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2518},"2025-04-29",30.08,31.02,30.059999,2.59,76700,{"date":188,"open":2632,"high":2633,"low":2634,"close":2635,"change":2188,"percent_change":920,"volume":2636,"transactions":9,"vwap":2635},30.14,30.21,29.72,30.12,35100]