[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMID":3,"homepage-market-summary":30,"stock-historical-SMID":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMID","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},"Smith-Midland Corporation Common Stock","Nasdaq",null,"CONCRETE PRODUCTS, EXCEPT BLOCK & BRICK","Smith-Midland Corp through its subsidiaries invents, develops, manufactures, markets, sells, and installs precast concrete products for primary use in the construction, highway, utilities, and farming industries. The firm's customers are general contractors and federal, state, and local transportation authorities. Its products include Slenderwall, JJhooks, Softsound, Sierra Wall and Easi set. A substantial portion of the company's business is derived from local, state, and federal building projects. The company generates revenues predominantly from the sale, leasing, licensing, shipping, and installation of precast concrete products for the construction, utility, and farming industries.","188","Midland, VA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.2,22.3,22.84,22.58,-0.38,-1.68,5376.513,243,22.4546,42.15,21.89,10756.926480737053,1.5,7754,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},43.66,11414,4166288.546665,-24.36,"2025-04-28",[185,186,196,207,217,227,238,247,257,267,278,289,299,308,317,326,335,343,353,363,371,382,392,403,413,423,433,443,453,462,471,481,491,500,508,518,526,537,547,556,567,576,585,596,607,617,626,634,643,653,662,672,682,693,702,710,718,728,737,741,748,755,762,769,777,785,792,800,805,813,820,827,836,843,850,857,864,871,879,886,893,902,910,915,923,930,934,940,947,955,961,970,978,986,994,1003,1008,1013,1019,1025,1031,1036,1043,1050,1057,1065,1072,1079,1086,1093,1099,1106,1114,1120,1127,1134,1141,1148,1155,1160,1167,1174,1182,1189,1195,1201,1207,1213,1219,1224,1230,1236,1243,1249,1255,1263,1269,1275,1280,1286,1294,1301,1307,1313,1319,1325,1331,1338,1344,1350,1357,1364,1371,1379,1386,1393,1401,1410,1415,1422,1428,1433,1438,1444,1451,1458,1464,1471,1477,1483,1490,1495,1501,1507,1512,1517,1522,1531,1535,1543,1547,1552,1558,1566,1573,1578,1584,1590,1595,1602,1606,1613,1618,1624,1629,1635,1643,1648,1653,1660,1669,1673,1680,1687,1692,1697,1699,1705,1710,1716,1723,1727,1732,1736,1741,1745,1750,1754,1758,1762,1768,1775,1778,1786,1791,1798,1805,1811,1817,1822,1827,1831,1836,1841,1847,1853,1860,1865,1869,1876,1883,1890,1895,1903,1909,1915,1918,1925,1931,1936,1942,1946,1950,1953,1956,1961,1966,1971,1979,1984,1987,1992,1998,2005,2013,2022,2030,2035,2042,2046,2051,2058,2065,2074,2081,2087,2094,2097,2104,2110,2116,2123,2131,2135,2144,2148,2155,2161,2167,2172,2179,2186,2192,2196,2202,2207,2210,2214,2219,2222,2226,2232,2238,2240,2245,2248,2252,2259,2264,2267,2271,2275,2281,2284,2292,2296,2299,2304,2308,2314,2317,2324,2328,2333,2339,2342,2350,2357,2362,2364,2370,2375,2382,2386,2391,2396,2400,2406,2409,2413,2417,2421,2426,2430,2437,2441,2447,2453,2458,2466,2470,2472,2476,2480,2485,2490,2494,2499,2502,2505,2509,2514,2519,2523,2527],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",22.13,22.85,21.94,0.24,1.07,14724.9969,443,22.3121,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",22.125,22.665,21.9832,22.34,0.39,1.78,11855.4969,872,22.2535,{"date":208,"open":209,"high":210,"low":26,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",22.25,22.43,21.95,-0.24,-1.08,20540.6309,520,22.0982,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",23.04,22.1,22.19,-0.57,-2.5,11617.41072,588,22.3374,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",23.175,23.7,22.41,22.76,-0.04,-0.18,13906.1515,380,22.6207,{"date":239,"open":230,"high":230,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",22.2501,22.8,-0.7,-2.98,22764.2945,1164,22.8831,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",23.85,23.3001,23.5,-0.61,-2.53,8553.7425,448,23.5593,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":242,"volume":264,"transactions":265,"vwap":266},"2026-09-28",23.89,24.16,23.67,24.11,-0.17,6509.68053,401,23.9805,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",24.22,24.5,23.65,24.28,0.26,1.08,13877.58092,568,24.1422,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",23.98,24.59,23.75,24.02,-0.15,-0.62,25681.3104,579,24.0359,{"date":290,"open":291,"high":292,"low":230,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",24,24.41,24.17,-0.22,-0.9,20389.845,1246,24.0911,{"date":300,"open":283,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",24.39,23.94,0.37,1.54,6472.138,521,24.1026,{"date":309,"open":301,"high":310,"low":311,"close":283,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",24.4699,23.95,-0.2,-0.83,15971.636,596,24.1927,{"date":318,"open":319,"high":319,"low":320,"close":269,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",24.49,24.1,-0.27,-1.1,23664.519,542,24.2343,{"date":327,"open":328,"high":329,"low":330,"close":319,"change":331,"percent_change":60,"volume":332,"transactions":333,"vwap":334},"2026-09-17",24.9,25.25,24.15,-0.31,8356.411,729,24.6819,{"date":336,"open":337,"high":338,"low":262,"close":339,"change":273,"percent_change":340,"volume":341,"transactions":287,"vwap":342},"2026-09-16",24.6,24.89,24.8,1.06,11664.954,24.4701,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",24.01,24.8592,24.54,0.46,1.91,10453.559816,695,24.4717,{"date":354,"open":270,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",24.8062,23.51,24.08,-0.41,-1.67,13386.390042,545,24.0141,{"date":364,"open":365,"high":366,"low":367,"close":319,"change":273,"percent_change":192,"volume":368,"transactions":369,"vwap":370},"2026-09-11",24.46,25.0513,24.2774,11302.586397,480,24.5953,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",24.87,24.915,24.1467,24.23,-0.71,-2.85,10287.985453,474,24.4734,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",24.77,25.6,24.94,-0.02,-0.08,9296.84648,943,25.0863,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",26.05,26.38578,24.91,24.96,-1.07,-4.11,14844.659123,502,25.3903,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":212,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",26.37,26.395,25.8,26.03,-0.91,12208.519,339,26.0475,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":141,"volume":420,"transactions":421,"vwap":422},"2026-09-03",26.59,26.8002,25.81,26.27,0.18,10888.86948,359,26.3165,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",25.315,26.5,26.09,0.45,1.76,7530.90725,489,26.0893,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",26.32,27.325,25.64,-0.64,-2.44,18191.4225,569,26.6263,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",25.27,26.64,26.28,1.18,4.7,19377.755786,1004,26.2099,{"date":454,"open":339,"high":455,"low":339,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",25.73,25.1,0.21,0.84,11176.198355,692,25.1982,{"date":463,"open":464,"high":465,"low":466,"close":338,"change":467,"percent_change":95,"volume":468,"transactions":469,"vwap":470},"2026-08-27",25.85,27,24.63,-0.72,20875.729,871,25.1324,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":81,"volume":478,"transactions":479,"vwap":480},"2026-08-26",27.14,27.7167,25.5617,25.61,-1.925,18358.0088,742,26.4,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",27.8004,27.2,27.535,0.035,0.13,16955.5192,1011,27.3942,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":146,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",28.75,27.43,27.5,-0.69,16061.2187,652,27.8192,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":263,"percent_change":252,"volume":505,"transactions":506,"vwap":507},"2026-08-21",28.11,27.25,27.69,12871.3363,439,27.5093,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":284,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",27.79,28.005,27.1001,27.86,-0.54,19834.8163,631,27.8349,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":312,"percent_change":377,"volume":523,"transactions":524,"vwap":525},"2026-08-19",28.3771,27.705,28.01,7060.948436,789,28.0759,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",28.405,29.3164,27.935,28.21,-0.33,-1.16,9570.707653,689,28.3258,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":73,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",28.48,29.1,27.92,28.54,1.17,31523.5043,1117,28.4596,{"date":548,"open":549,"high":550,"low":551,"close":531,"change":348,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",27.61,28.845,27.038,1.66,18324.542208,599,28.106,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",28.109528,28.34,27.255,27.75,0.03,0.11,32412.5267,412,27.6356,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":419,"volume":573,"transactions":574,"vwap":575},"2026-08-12",28.045,28.055,27.72,0.05,4242.342547,342,27.8609,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":168,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",28.36,28.5,27.67,0.44,7098.310935,551,28.1227,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",28.385,28.6,27.45,27.55,-1.11,-3.87,7381.639506,666,28.0799,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",28.06,29,28,28.66,0.57,2.03,9431.972254,572,28.6249,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":419,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",28.105,28.56,27.65,28.09,0.64,7671.997365,494,28.1658,{"date":618,"open":619,"high":619,"low":503,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",28.7678,27.91,0.4,1.45,15443.084915,939,27.7341,{"date":627,"open":628,"high":579,"low":629,"close":630,"change":233,"percent_change":284,"volume":631,"transactions":632,"vwap":633},"2026-08-04",28.05,27.38,27.51,15772.294452,1138,27.8402,{"date":635,"open":636,"high":637,"low":590,"close":590,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",27.76,30,0.415,1.53,25884.785274,1591,28.6152,{"date":644,"open":645,"high":646,"low":426,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",28.46,28.67,27.135,-1.325,-4.66,18151.643364,866,27.4649,{"date":654,"open":637,"high":655,"low":656,"close":645,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",30.3,28.25,-0.79,-2.7,23502.773611,1078,28.9555,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":173,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",29.755,30.8,28.51,29.25,-0.1,9095.9427,388,29.5499,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",30.93,29.17,29.28,-1.66,-5.37,11469.7561,567,29.7175,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",31.19,31.49,30.4,30.94,0.66,2.18,8103.189152,594,30.7893,{"date":694,"open":695,"high":696,"low":664,"close":697,"change":581,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",30.33,32,30.28,1.47,20084.122605,582,30.6226,{"date":703,"open":704,"high":705,"low":667,"close":706,"change":321,"percent_change":295,"volume":707,"transactions":708,"vwap":709},"2026-07-23",30.11,30.5,29.84,21032.110536,467,29.9969,{"date":711,"open":712,"high":713,"low":712,"close":704,"change":176,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",29.48,30.43,3.44,11934.5901,833,29.9139,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":136,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",28.78,29.62,28.444,29.11,2.07,19577.0941,1350,28.9945,{"date":729,"open":588,"high":730,"low":731,"close":732,"change":388,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",29.05,28.08,28.52,-0.28,34889.0281,1041,28.5056,{"date":738,"open":723,"high":667,"low":588,"close":588,"change":438,"percent_change":739,"volume":740,"transactions":9,"vwap":588},"2026-07-17",-2.19,16400,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":117,"volume":747,"transactions":9,"vwap":745},"2026-07-16",29.5,28.92,29.24,0.09,12500,{"date":749,"open":588,"high":750,"low":588,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",30.21,29.15,-0.36,-1.22,13700,{"date":756,"open":757,"high":655,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",30.19,29.51,-0.68,-2.25,10100,{"date":763,"open":764,"high":765,"low":766,"close":757,"change":767,"percent_change":151,"volume":768,"transactions":9,"vwap":757},"2026-07-13",29.58,30.82,29.2,0.22,15300,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",29.41,30.08,29.97,0.42,1.42,9200,{"date":778,"open":779,"high":780,"low":751,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",29.49,30.29,29.55,0.32,1.09,8700,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":377,"volume":791,"transactions":9,"vwap":789},"2026-07-08",29.38,30.35,29.23,-0.21,5600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":668,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-07",29.54,30.01,29.19,29.44,-0.34,19200,{"date":801,"open":802,"high":750,"low":794,"close":794,"change":803,"percent_change":514,"volume":804,"transactions":9,"vwap":794},"2026-07-06",29.9,-0.16,5700,{"date":806,"open":674,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",31.41,28.87,29.7,-0.89,-2.91,17500,{"date":814,"open":540,"high":815,"low":540,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",30.73,30.59,1.59,5.48,15200,{"date":821,"open":822,"high":823,"low":744,"close":599,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":599},"2026-06-30",29.68,29.88,-0.52,-1.76,30000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",30.07,30.99,29.22,29.52,-0.23,-0.77,10700,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":112,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",29.57,31.6,29.75,-1.29,93400,{"date":844,"open":845,"high":846,"low":743,"close":847,"change":848,"percent_change":622,"volume":849,"transactions":9,"vwap":847},"2026-06-25",29.81,30.48,30.14,0.43,6500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":38,"percent_change":856,"volume":768,"transactions":9,"vwap":855},"2026-06-24",29.92,30.2,29.36,29.71,-1.56,{"date":858,"open":675,"high":859,"low":675,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",30.79,30.18,1.13,3.89,6700,{"date":865,"open":852,"high":866,"low":579,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",30.72,29.049999,-1.46,-4.79,11800,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",28.84,30.64,30.51,1.86,6.49,15500,{"date":880,"open":743,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",29.85,28.65,-0.55,-1.88,6100,{"date":887,"open":888,"high":889,"low":766,"close":766,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":766},"2026-06-16",30.17,30.92,-0.26,-0.88,14400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",31.049999,31.89,28.72,29.46,-1.89,-6.03,13800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":818,"volume":909,"transactions":9,"vwap":907},"2026-06-12",30.15,32.0099983,29.18,31.35,1.63,13300,{"date":911,"open":637,"high":912,"low":493,"close":913,"change":767,"percent_change":914,"volume":768,"transactions":9,"vwap":913},"2026-06-11",30.059999,29.72,0.75,{"date":916,"open":917,"high":918,"low":919,"close":743,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":743},"2026-06-10",31,32.15,29.01,-2.8,-8.67,18100,{"date":924,"open":919,"high":925,"low":919,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",32.34,32.3,3.55,12.35,14700,{"date":931,"open":932,"high":932,"low":897,"close":493,"change":533,"percent_change":933,"volume":747,"transactions":9,"vwap":493},"2026-06-08",30.55,-3.88,{"date":935,"open":895,"high":936,"low":937,"close":937,"change":938,"percent_change":243,"volume":939,"transactions":9,"vwap":937},"2026-06-05",31.46,29.91,-0.92,10500,{"date":941,"open":942,"high":943,"low":695,"close":944,"change":945,"percent_change":946,"volume":885,"transactions":9,"vwap":944},"2026-06-04",30.66,31.45,30.83,0.88,2.94,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",31.57,32.25,29.95,-1.26,-4.04,13900,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":753,"percent_change":960,"volume":954,"transactions":9,"vwap":959},"2026-06-02",32.36,32.69,31.21,-3.76,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-01",32.61,32.7,31.5,32.43,0.38,1.19,6200,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",32.63,33.64,32.049999,-0.37,-1.14,6900,{"date":979,"open":980,"high":958,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",31.7,30.25,32.42,1.2,3.84,8900,{"date":987,"open":988,"high":989,"low":959,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",31.64,31.65,31.22,0.02,0.06,7000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",30.88,31.33,29.69,31.2,1.75,5.94,14100,{"date":1004,"open":655,"high":1005,"low":1006,"close":1007,"change":67,"percent_change":263,"volume":969,"transactions":9,"vwap":1007},"2026-05-22",30.49,29.08,29.45,{"date":1009,"open":1010,"high":917,"low":745,"close":743,"change":834,"percent_change":1011,"volume":1012,"transactions":9,"vwap":743},"2026-05-21",29.83,-2.54,5900,{"date":1014,"open":802,"high":1015,"low":802,"close":1016,"change":775,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-20",30.97,30.27,4.92,10400,{"date":1020,"open":655,"high":1021,"low":580,"close":1022,"change":1023,"percent_change":869,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",30.71,28.85,-1.45,20600,{"date":1026,"open":1027,"high":1028,"low":1027,"close":655,"change":1029,"percent_change":66,"volume":1030,"transactions":9,"vwap":655},"2026-05-18",29.63,31.77,-0.4,6400,{"date":1032,"open":1033,"high":696,"low":1033,"close":1034,"change":263,"percent_change":883,"volume":1035,"transactions":9,"vwap":1034},"2026-05-15",30.16,30.7,14500,{"date":1037,"open":1038,"high":917,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",29.8,30.87,1.26,4.26,4900,{"date":1044,"open":1045,"high":696,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",30.38,29.61,-1.15,-3.74,21700,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",31.97,30.76,-0.84,-2.66,3100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":839,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":839},"2026-05-11",34.85,35.55,31.23,-3.2,-9.2,15400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":294,"percent_change":1071,"volume":993,"transactions":9,"vwap":1070},"2026-05-08",34.69,36.02,34,34.8,-0.63,{"date":1073,"open":1074,"high":1075,"low":973,"close":1076,"change":774,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",34.49,35.63,35.02,1.21,4400,{"date":1080,"open":1081,"high":1082,"low":1074,"close":1083,"change":67,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-06",34.64,35.87,34.6,-0.14,7500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":349,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",33.95,35,34.65,0.65,7600,{"date":1094,"open":1089,"high":1095,"low":1069,"close":1069,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1069},"2026-05-04",35.5,-0.96,-2.75,8400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":448,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-01",33.5,35.17,34.96,3.49,8800,{"date":1107,"open":1108,"high":1088,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",33.25,33.099998,33.78,0.63,1.9,6600,{"date":1115,"open":1116,"high":1117,"low":964,"close":1118,"change":284,"percent_change":1119,"volume":870,"transactions":9,"vwap":1118},"2026-04-29",32.88,33.98,33.15,-0.45,{"date":1121,"open":1108,"high":1122,"low":1123,"close":1124,"change":263,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",33.49,32.52,33.3,-0.51,5800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":377,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-27",33.65,34.25,33.47,-2.08,7100,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":849,"transactions":9,"vwap":1138},"2026-04-24",32.76,34.19,34.18,1.22,3.7,{"date":1142,"open":1109,"high":1143,"low":1144,"close":1145,"change":285,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-23",33.97,32.75,32.96,-1.85,4700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1030,"transactions":9,"vwap":1151},"2026-04-22",32.83,33.58,32.32,0.7,2.13,{"date":1156,"open":1157,"high":1158,"low":1116,"close":1116,"change":212,"percent_change":467,"volume":1159,"transactions":9,"vwap":1116},"2026-04-21",33.09,34.080002,7400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":253,"volume":804,"transactions":9,"vwap":1165},"2026-04-20",33.23,33.9,33,33.12,-0.86,{"date":1168,"open":1169,"high":1117,"low":1170,"close":1117,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1117},"2026-04-17",32.62,31.99,1.84,5.72,10800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":774,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",31.9,33.79,31.75,32.14,1.32,18300,{"date":1183,"open":696,"high":1184,"low":904,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-15",32.56,31.72,-0.35,-1.09,13100,{"date":1190,"open":1191,"high":1124,"low":1191,"close":1192,"change":274,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-14",30.62,32.07,3.48,14000,{"date":1196,"open":1197,"high":965,"low":1198,"close":830,"change":89,"percent_change":1199,"volume":1200,"transactions":9,"vwap":830},"2026-04-13",30.57,29.77,3.75,12600,{"date":1202,"open":1203,"high":852,"low":493,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-10",29.87,0.82,2.82,7200,{"date":1208,"open":1209,"high":867,"low":1209,"close":867,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":867},"2026-04-09",27.59,1.33,4.8,8500,{"date":1214,"open":1215,"high":599,"low":1216,"close":571,"change":767,"percent_change":1217,"volume":1218,"transactions":9,"vwap":571},"2026-04-08",28.24,26.95,0.8,20500,{"date":1220,"open":1221,"high":1221,"low":465,"close":495,"change":377,"percent_change":1222,"volume":1223,"transactions":9,"vwap":495},"2026-04-07",27.84,-2.52,11300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":531,"change":733,"percent_change":1229,"volume":747,"transactions":9,"vwap":531},"2026-04-06",28.49,29.64,27.39,-0.98,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1226,"change":1235,"percent_change":677,"volume":784,"transactions":9,"vwap":1226},"2026-04-02",28.8,29.35,27.08,-0.48,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-01",32.85,28.97,-3.56,-10.94,11000,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":562,"percent_change":746,"volume":1248,"transactions":9,"vwap":1247},"2026-03-31",33.74,32.099998,32.53,8100,{"date":1250,"open":1109,"high":1251,"low":1252,"close":1252,"change":572,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",33.86,32.5,0.15,10600,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-27",32.95,32.4,32.45,-0.5,-1.52,4300,{"date":1264,"open":1265,"high":1257,"low":1265,"close":1257,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2026-03-26",30.12,2.72,9,5400,{"date":1270,"open":1271,"high":874,"low":1239,"close":1272,"change":1273,"percent_change":1274,"volume":1206,"transactions":9,"vwap":1272},"2026-03-25",29.3,30.23,0.58,1.96,{"date":1276,"open":904,"high":696,"low":1277,"close":1277,"change":331,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-24",29.65,-1.03,13000,{"date":1281,"open":600,"high":830,"low":600,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-23",29.96,3.71,14.13,19400,{"date":1287,"open":1288,"high":1289,"low":385,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",27.57,28.62,26.25,-1.28,-4.65,21900,{"date":1295,"open":1296,"high":998,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1042,"transactions":9,"vwap":1298},"2026-03-19",28.35,27.01,27.53,-0.78,-2.76,{"date":1302,"open":696,"high":696,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1064,"transactions":9,"vwap":1304},"2026-03-18",27.99,28.31,-3.66,-11.45,{"date":1308,"open":1309,"high":1309,"low":1052,"close":1052,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1052},"2026-03-17",35.65,-0.94,-2.86,4500,{"date":1314,"open":1315,"high":1122,"low":1316,"close":1317,"change":173,"percent_change":1318,"volume":1030,"transactions":9,"vwap":1317},"2026-03-16",32.8,31.71,32.91,-0.09,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":331,"percent_change":1324,"volume":1279,"transactions":9,"vwap":1323},"2026-03-13",34.98,31.68,32.94,-0.93,{"date":1326,"open":1138,"high":1327,"low":1108,"close":1108,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1108},"2026-03-12",34.2,-1.54,-4.43,5200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":428,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-11",34.049999,35.029999,34.79,1.31,2500,{"date":1339,"open":1340,"high":1340,"low":1327,"close":1341,"change":312,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-10",34.88,34.34,-0.58,2400,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1166,"percent_change":1349,"volume":885,"transactions":9,"vwap":1348},"2026-03-09",34.86,33.61,34.54,-2.43,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":163,"percent_change":1356,"volume":1042,"transactions":9,"vwap":1355},"2026-03-06",36.099998,36.25,35.36,35.4,-3.65,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1166,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-05",37.77,38.25,36.74,-2.29,3000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":295,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-04",38.47,38.84,37.6,-2.34,5100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1092,"transactions":9,"vwap":1376},"2026-03-03",39.35,39.55,38,38.5,-1.32,-3.31,{"date":1380,"open":1360,"high":1381,"low":1360,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-02",40,39.82,1.41,3.67,9500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":939,"transactions":9,"vwap":1390},"2026-02-27",38.0099983,39.85,38.41,0.54,1.43,{"date":1394,"open":1395,"high":1376,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-26",37.28,37,37.87,1.02,2.77,13600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",34.62,37.5,34.56,36.85,2.38,6.9,10200,{"date":1411,"open":1412,"high":1090,"low":1412,"close":1413,"change":1274,"percent_change":1414,"volume":1370,"transactions":9,"vwap":1413},"2026-02-24",32.92,34.47,6.03,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":969,"transactions":9,"vwap":1419},"2026-02-23",32.48,33.26,32.51,-0.56,-1.69,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":457,"volume":1056,"transactions":9,"vwap":1426},"2026-02-20",32.67,34.26,33.07,0.07,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1164,"change":419,"percent_change":1432,"volume":1147,"transactions":9,"vwap":1164},"2026-02-19",32.060001,34.11,0.55,{"date":1434,"open":1435,"high":1131,"low":1252,"close":1436,"change":284,"percent_change":1119,"volume":1437,"transactions":9,"vwap":1436},"2026-02-18",33.42,32.82,3500,{"date":1439,"open":1109,"high":973,"low":1440,"close":1441,"change":798,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-17",32.9,32.97,-1.02,3800,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-13",34.33,33.31,0.51,1.55,2700,{"date":1452,"open":1453,"high":1454,"low":1315,"close":1315,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1315},"2026-02-12",33.63,34.07,-0.97,-2.87,3400,{"date":1459,"open":1460,"high":1090,"low":1461,"close":1462,"change":1463,"percent_change":899,"volume":804,"transactions":9,"vwap":1462},"2026-02-11",34.39,33.48,33.77,-0.65,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":514,"percent_change":1328,"volume":1470,"transactions":9,"vwap":1469},"2026-02-10",34.89,35.46,33.91,34.42,10900,{"date":1472,"open":1473,"high":1473,"low":1103,"close":1103,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1103},"2026-02-09",36.7,-1.6,-4.38,7700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1217,"percent_change":1482,"volume":849,"transactions":9,"vwap":1481},"2026-02-06",36.15,37.68,36.56,2.24,{"date":1484,"open":1485,"high":1486,"low":1354,"close":1487,"change":1488,"percent_change":1489,"volume":1133,"transactions":9,"vwap":1487},"2026-02-05",35.8,36.86,35.76,-1.04,-2.83,{"date":1491,"open":1492,"high":1486,"low":1492,"close":1493,"change":1494,"percent_change":1204,"volume":1126,"transactions":9,"vwap":1493},"2026-02-04",35.84,36.8,0.3,{"date":1496,"open":1497,"high":1406,"low":1498,"close":1499,"change":487,"percent_change":1500,"volume":1457,"transactions":9,"vwap":1499},"2026-02-03",36.2,35.67,36.5,0.36,{"date":1502,"open":1348,"high":1406,"low":1333,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-02",36.37,1.23,3.5,4800,{"date":1508,"open":1486,"high":1486,"low":1509,"close":1510,"change":1511,"percent_change":312,"volume":1105,"transactions":9,"vwap":1510},"2026-01-30",34.52,35.14,-0.07,{"date":1513,"open":1082,"high":1082,"low":1514,"close":1515,"change":252,"percent_change":1516,"volume":776,"transactions":9,"vwap":1515},"2026-01-29",34.36,35.21,-1.7,{"date":1518,"open":1519,"high":1520,"low":1498,"close":1521,"change":38,"percent_change":66,"volume":1363,"transactions":9,"vwap":1521},"2026-01-28",36,37.12,35.82,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-27",35.53,36.44,35.52,36.29,0.29,0.81,3700,{"date":1532,"open":1533,"high":1404,"low":1519,"close":1519,"change":1528,"percent_change":1529,"volume":1534,"transactions":9,"vwap":1519},"2026-01-26",36.67,2300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1506,"transactions":9,"vwap":1540},"2026-01-23",36.9,37.39,35.7,35.71,-1.82,-4.85,{"date":1544,"open":1479,"high":1376,"low":1352,"close":1545,"change":1546,"percent_change":457,"volume":1443,"transactions":9,"vwap":1545},"2026-01-22",37.53,0.08,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":340,"percent_change":1551,"volume":1262,"transactions":9,"vwap":1550},"2026-01-21",38.18,37.45,2.91,{"date":1553,"open":1499,"high":1554,"low":1555,"close":1556,"change":321,"percent_change":96,"volume":1557,"transactions":9,"vwap":1556},"2026-01-20",37.19,36.16,36.39,4100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1092,"transactions":9,"vwap":1563},"2026-01-16",37.32,38.71,36.65,36.66,-0.85,-2.27,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":908,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-15",36.36,38.48,37.51,4.54,9300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":563,"percent_change":117,"volume":1577,"transactions":9,"vwap":1576},"2026-01-14",35.11,35.88,3200,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":141,"percent_change":1583,"volume":1443,"transactions":9,"vwap":1582},"2026-01-13",36.98,33.89,35.77,1.97,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":733,"percent_change":657,"volume":1589,"transactions":9,"vwap":1588},"2026-01-12",34.9,35.56,35.080002,3600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1354,"change":458,"percent_change":1594,"volume":1572,"transactions":9,"vwap":1354},"2026-01-09",34.5,36.060001,2.43,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1509,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1509},"2026-01-08",36.83,33.060001,0.94,2.8,4600,{"date":1603,"open":1081,"high":1593,"low":1101,"close":1151,"change":295,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1151},"2026-01-07",-2.61,6300,{"date":1607,"open":1608,"high":1609,"low":1130,"close":1610,"change":398,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-06",35.91,36.3,34.48,-3.01,15900,{"date":1614,"open":1615,"high":1615,"low":1060,"close":1060,"change":1616,"percent_change":1617,"volume":1092,"transactions":9,"vwap":1060},"2026-01-05",38.8,-1.94,-5.17,{"date":1619,"open":1620,"high":1388,"low":1499,"close":1621,"change":1622,"percent_change":1623,"volume":1242,"transactions":9,"vwap":1621},"2026-01-02",36.77,37.49,1.15,3.16,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":991,"percent_change":992,"volume":1092,"transactions":9,"vwap":1628},"2025-12-31",35.16,38.58,36.34,{"date":1630,"open":1631,"high":1560,"low":1632,"close":1633,"change":1634,"percent_change":74,"volume":784,"transactions":9,"vwap":1633},"2025-12-30",35.44,34.84,36.32,0.78,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1262,"transactions":9,"vwap":1640},"2025-12-29",35.89,35.9,35.2,35.54,0.34,0.97,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1639,"change":348,"percent_change":1180,"volume":791,"transactions":9,"vwap":1639},"2025-12-26",35.0099983,35.26,34.92,{"date":1649,"open":1646,"high":1479,"low":1650,"close":1651,"change":1253,"percent_change":848,"volume":1652,"transactions":9,"vwap":1651},"2025-12-24",34.53,34.74,5000,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1457,"transactions":9,"vwap":1657},"2025-12-23",35.18,34.58,34.59,0.14,0.41,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-22",35.35,36.28,34.0099983,34.45,-0.81,-2.3,8300,{"date":1670,"open":1671,"high":1580,"low":1646,"close":1646,"change":1229,"percent_change":658,"volume":1672,"transactions":9,"vwap":1646},"2025-12-19",36.18,24900,{"date":1674,"open":1519,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":141,"volume":1679,"transactions":9,"vwap":1677},"2025-12-18",36.54,35.57,36.24,0.25,7300,{"date":1681,"open":1102,"high":1682,"low":1683,"close":1684,"change":1500,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-17",36.68,34.77,35.99,1.01,9800,{"date":1688,"open":1689,"high":1075,"low":1468,"close":1075,"change":1690,"percent_change":1691,"volume":1159,"transactions":9,"vwap":1075},"2025-12-16",34.37,1.61,4.73,{"date":1693,"open":1333,"high":1694,"low":1695,"close":1696,"change":173,"percent_change":1318,"volume":1035,"transactions":9,"vwap":1696},"2025-12-15",34.81,33.33,34.02,{"date":1698,"open":1519,"high":1519,"low":1110,"close":1333,"change":657,"percent_change":1565,"volume":1159,"transactions":9,"vwap":1333},"2025-12-12",{"date":1700,"open":1321,"high":1701,"low":1702,"close":1632,"change":968,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1632},"2025-12-11",35.07,33.71,3.54,11900,{"date":1706,"open":1707,"high":1117,"low":1707,"close":1129,"change":1708,"percent_change":1709,"volume":1188,"transactions":9,"vwap":1129},"2025-12-10",33.02,0.91,2.78,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":348,"percent_change":1392,"volume":977,"transactions":9,"vwap":1715},"2025-12-09",32.78,33.39,31.52,32.74,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":884,"percent_change":1722,"volume":761,"transactions":9,"vwap":1721},"2025-12-08",33.73,34.099998,31.91,32.28,-5.5,{"date":1724,"open":1725,"high":1499,"low":1468,"close":1726,"change":746,"percent_change":273,"volume":969,"transactions":9,"vwap":1726},"2025-12-05",34.72,34.16,{"date":1728,"open":1729,"high":1730,"low":1454,"close":1454,"change":1261,"percent_change":1731,"volume":1679,"transactions":9,"vwap":1454},"2025-12-04",35.69,35.75,-4.27,{"date":1733,"open":1335,"high":1519,"low":1734,"close":1735,"change":1139,"percent_change":927,"volume":1159,"transactions":9,"vwap":1735},"2025-12-03",34.55,35.59,{"date":1737,"open":1639,"high":1738,"low":1739,"close":1689,"change":1685,"percent_change":1740,"volume":1262,"transactions":9,"vwap":1689},"2025-12-02",35.72,34.35,3.03,{"date":1742,"open":1734,"high":1321,"low":1743,"close":1743,"change":868,"percent_change":1744,"volume":1113,"transactions":9,"vwap":1743},"2025-12-01",33.36,-4.19,{"date":1746,"open":1747,"high":1747,"low":1664,"close":1748,"change":581,"percent_change":1749,"volume":1443,"transactions":9,"vwap":1748},"2025-11-28",35.28,34.82,1.28,{"date":1751,"open":1657,"high":1752,"low":1753,"close":1753,"change":572,"percent_change":1253,"volume":1092,"transactions":9,"vwap":1753},"2025-11-26",35.25,34.38,{"date":1755,"open":1756,"high":1587,"low":1756,"close":1446,"change":552,"percent_change":1757,"volume":849,"transactions":9,"vwap":1446},"2025-11-25",32.33,5.08,{"date":1759,"open":1124,"high":1122,"low":1760,"close":1424,"change":1442,"percent_change":1761,"volume":1601,"transactions":9,"vwap":1424},"2025-11-24",32.6,-3.03,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1030,"transactions":9,"vwap":1765},"2025-11-21",31.63,33.69,2.49,7.98,{"date":1769,"open":1770,"high":1771,"low":1772,"close":999,"change":66,"percent_change":1773,"volume":1774,"transactions":9,"vwap":999},"2025-11-20",33.37,36.31,30.75,-4,19300,{"date":1776,"open":1165,"high":1435,"low":1176,"close":1252,"change":1777,"percent_change":1474,"volume":885,"transactions":9,"vwap":1252},"2025-11-19",-0.53,{"date":1779,"open":1780,"high":1333,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-18",33.16,32.66,33.029999,-2.22,-6.3,8600,{"date":1787,"open":1788,"high":1789,"low":1752,"close":1752,"change":1790,"percent_change":81,"volume":929,"transactions":9,"vwap":1752},"2025-11-17",37.23,37.64,-2.65,{"date":1792,"open":1793,"high":1381,"low":1730,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-14",38.21,37.9,-0.25,-0.66,18700,{"date":1799,"open":1800,"high":1376,"low":1801,"close":1802,"change":782,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-13",37.88,37.58,38.15,0.85,9900,{"date":1806,"open":1807,"high":1381,"low":1808,"close":1808,"change":1809,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-12",37.91,37.83,0,25100,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1808,"change":1815,"percent_change":1816,"volume":1312,"transactions":9,"vwap":1808},"2025-11-11",39.37,37.080002,-0.76,-1.97,{"date":1818,"open":1819,"high":1820,"low":1621,"close":1821,"change":136,"percent_change":1449,"volume":1105,"transactions":9,"vwap":1821},"2025-11-10",37.92,39.92,38.59,{"date":1823,"open":1824,"high":1825,"low":1620,"close":1375,"change":1217,"percent_change":1826,"volume":1679,"transactions":9,"vwap":1375},"2025-11-07",37.21,38.099998,2.15,{"date":1828,"open":1814,"high":1549,"low":1580,"close":1829,"change":1260,"percent_change":1830,"volume":849,"transactions":9,"vwap":1829},"2025-11-06",37.2,-1.33,{"date":1832,"open":1833,"high":1375,"low":1675,"close":1834,"change":1642,"percent_change":1835,"volume":1279,"transactions":9,"vwap":1834},"2025-11-05",36.88,37.7,2.64,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":746,"percent_change":1678,"volume":1704,"transactions":9,"vwap":1840},"2025-11-04",35.85,38.029999,36.73,{"date":1842,"open":1843,"high":1801,"low":1844,"close":1845,"change":419,"percent_change":1846,"volume":954,"transactions":9,"vwap":1845},"2025-11-03",37.09,36.0099983,36.64,0.49,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1385,"transactions":9,"vwap":1850},"2025-10-31",38.16,36.46,-1.53,-4.03,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1500,"percent_change":1859,"volume":1409,"transactions":9,"vwap":1858},"2025-10-30",37.63,38.33,36.47,37.99,0.96,{"date":1861,"open":1862,"high":1863,"low":1855,"close":1855,"change":1864,"percent_change":1604,"volume":1085,"transactions":9,"vwap":1855},"2025-10-29",39.33,40.040001,-1.01,{"date":1866,"open":25,"high":25,"low":1867,"close":1868,"change":1119,"percent_change":1047,"volume":1686,"transactions":9,"vwap":1868},"2025-10-28",38.63,38.64,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1873,"change":1096,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-27",40.99,41.82,39.09,-2.4,9100,{"date":1877,"open":1382,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1878},"2025-10-24",40.049999,38.61,1.05,2.69,11600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":562,"volume":1113,"transactions":9,"vwap":1888},"2025-10-23",38.91,39.98,38.75,39,0.01,{"date":1891,"open":1892,"high":1374,"low":1730,"close":1893,"change":1528,"percent_change":914,"volume":1894,"transactions":9,"vwap":1893},"2025-10-22",38.37,38.99,5300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":775,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-21",37.81,39.63,37.74,38.7,3.81,7900,{"date":1904,"open":1905,"high":1906,"low":1563,"close":1395,"change":1907,"percent_change":1908,"volume":1105,"transactions":9,"vwap":1395},"2025-10-20",36.87,38.17,-0.44,-1.17,{"date":1910,"open":1499,"high":1911,"low":1499,"close":1912,"change":1913,"percent_change":1914,"volume":1078,"transactions":9,"vwap":1912},"2025-10-17",37.75,37.72,0.6,1.62,{"date":1916,"open":1911,"high":1911,"low":1406,"close":1520,"change":1260,"percent_change":1830,"volume":1917,"transactions":9,"vwap":1520},"2025-10-16",4000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":1923,"percent_change":1924,"volume":1557,"transactions":9,"vwap":1921},"2025-10-15",37.22,37.62,36.45,0.95,2.59,{"date":1926,"open":1701,"high":1927,"low":1928,"close":1533,"change":1929,"percent_change":1930,"volume":977,"transactions":9,"vwap":1533},"2025-10-14",37.89,34.22,1.27,3.59,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1355,"change":1398,"percent_change":127,"volume":776,"transactions":9,"vwap":1355},"2025-10-13",34.4,36.58,33.75,{"date":1937,"open":1938,"high":1840,"low":1939,"close":1753,"change":1940,"percent_change":1941,"volume":849,"transactions":9,"vwap":1753},"2025-10-10",34.7,33.72,-0.67,-1.91,{"date":1943,"open":1354,"high":1730,"low":1944,"close":1944,"change":1166,"percent_change":1945,"volume":1601,"transactions":9,"vwap":1944},"2025-10-09",35.049999,-2.39,{"date":1947,"open":1069,"high":1948,"low":1069,"close":1608,"change":192,"percent_change":1949,"volume":969,"transactions":9,"vwap":1608},"2025-10-08",36.080002,3.07,{"date":1951,"open":1353,"high":1353,"low":1632,"close":1632,"change":1166,"percent_change":1952,"volume":849,"transactions":9,"vwap":1632},"2025-10-07",-2.41,{"date":1954,"open":1555,"high":1473,"low":1955,"close":1539,"change":1907,"percent_change":753,"volume":1902,"transactions":9,"vwap":1539},"2025-10-06",35.33,{"date":1957,"open":1499,"high":1499,"low":1958,"close":1959,"change":284,"percent_change":358,"volume":1960,"transactions":9,"vwap":1959},"2025-10-03",35.92,36.14,5500,{"date":1962,"open":1963,"high":1964,"low":1626,"close":1527,"change":1235,"percent_change":1965,"volume":1470,"transactions":9,"vwap":1527},"2025-10-02",36.99,37.25,-1.31,{"date":1967,"open":1361,"high":1968,"low":1969,"close":1620,"change":1970,"percent_change":1186,"volume":1572,"transactions":9,"vwap":1620},"2025-10-01",37.13,35.79,-0.13,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1537,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1537},"2025-09-30",35.27,37.61,34.44,1.6,4.53,12700,{"date":1980,"open":1479,"high":1663,"low":1981,"close":1982,"change":1983,"percent_change":359,"volume":1409,"transactions":9,"vwap":1982},"2025-09-29",34.95,35.3,-0.6,{"date":1985,"open":1355,"high":1986,"low":1355,"close":1638,"change":146,"percent_change":1777,"volume":835,"transactions":9,"vwap":1638},"2025-09-26",37.42,{"date":1988,"open":1944,"high":1989,"low":1110,"close":1990,"change":563,"percent_change":117,"volume":1991,"transactions":9,"vwap":1990},"2025-09-25",36.76,36.09,9600,{"date":1993,"open":1994,"high":1633,"low":1995,"close":1996,"change":572,"percent_change":1658,"volume":1997,"transactions":9,"vwap":1996},"2025-09-24",35.73,34.17,35.98,15600,{"date":1999,"open":1538,"high":1538,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-23",34.91,35.93,-0.82,-2.23,13400,{"date":2006,"open":2007,"high":2008,"low":1510,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-22",39.27,39.48,36.75,-2.21,-5.67,14800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-19",42.68,42.8,38.22,38.96,-4.28,-9.9,48700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1206,"transactions":9,"vwap":2027},"2025-09-18",42.25,43.25,41.87,43.24,1.68,4.04,{"date":2031,"open":2024,"high":2032,"low":2033,"close":2034,"change":1777,"percent_change":952,"volume":1385,"transactions":9,"vwap":2034},"2025-09-17",43,40.2,41.56,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":117,"percent_change":2041,"volume":1370,"transactions":9,"vwap":2040},"2025-09-16",41.7,42.42,40.87,42.09,0.74,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1274,"percent_change":1017,"volume":1450,"transactions":9,"vwap":2045},"2025-09-15",40.61,41.78,{"date":2047,"open":2048,"high":2049,"low":1382,"close":1382,"change":884,"percent_change":2050,"volume":1030,"transactions":9,"vwap":1382},"2025-09-12",41.17,41.34,-4.51,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2037,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2037},"2025-09-11",39.12,41.81,1.24,3.06,6000,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":1557,"transactions":9,"vwap":2062},"2025-09-10",38.92,41.25,40.46,0.86,2.17,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-09",41.45,41.49,39.07,39.6,-2.42,-5.76,11200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":767,"percent_change":2080,"volume":1113,"transactions":9,"vwap":2079},"2025-09-08",41.79,42.12,35.040001,42.02,0.53,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":581,"percent_change":340,"volume":885,"transactions":9,"vwap":2086},"2025-09-05",41.84,42.5,41.51,41.8,{"date":2088,"open":1871,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":1652,"transactions":9,"vwap":2091},"2025-09-04",42.3,40.77,41.36,0.9,2.22,{"date":2095,"open":2096,"high":2096,"low":1381,"close":2062,"change":1983,"percent_change":868,"volume":1572,"transactions":9,"vwap":2062},"2025-09-03",43.28,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":2057,"transactions":9,"vwap":2101},"2025-09-02",41.99,42.96,41.060001,-2.11,-4.89,{"date":2105,"open":2067,"high":2106,"low":2107,"close":2108,"change":622,"percent_change":1193,"volume":2109,"transactions":9,"vwap":2108},"2025-08-29",43.52,39.36,43.17,17400,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":429,"volume":1159,"transactions":9,"vwap":2114},"2025-08-28",40.74,41.96,41.72,0.72,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":191,"percent_change":136,"volume":2122,"transactions":9,"vwap":2121},"2025-08-27",40.25,41.76,39.31,41,11700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1125,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-26",40.82,41.27,40.62,40.76,-1.24,7800,{"date":2132,"open":2085,"high":2133,"low":2134,"close":2126,"change":487,"percent_change":782,"volume":791,"transactions":9,"vwap":2126},"2025-08-25",41.68,40.39,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-22",42.75,43.62,40.84,41.14,1.92,4.9,35900,{"date":2145,"open":2146,"high":1381,"low":2147,"close":2147,"change":20,"percent_change":1096,"volume":849,"transactions":9,"vwap":2147},"2025-08-21",39.84,39.22,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2070,"change":1874,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2070},"2025-08-20",39.44,40.73,37.96,-5.71,23400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1420,"percent_change":1377,"volume":1035,"transactions":9,"vwap":2160},"2025-08-19",42.77,42.92,40.89,42,{"date":2162,"open":2163,"high":2100,"low":2164,"close":2165,"change":202,"percent_change":2166,"volume":791,"transactions":9,"vwap":2165},"2025-08-18",41.55,41.13,42.56,0.92,{"date":2168,"open":2169,"high":179,"low":2170,"close":2171,"change":1029,"percent_change":1310,"volume":1902,"transactions":9,"vwap":2171},"2025-08-15",43.36,41.31,42.17,{"date":2173,"open":2174,"high":2175,"low":2121,"close":2176,"change":2177,"percent_change":2178,"volume":1194,"transactions":9,"vwap":2176},"2025-08-14",42.54,43.58,42.57,0.35,0.83,{"date":2180,"open":1872,"high":2181,"low":2182,"close":2183,"change":348,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-13",42.59,40.96,42.22,1.1,22900,{"date":2187,"open":2188,"high":2160,"low":2188,"close":2119,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2119},"2025-08-12",38.27,3.36,8.75,12300,{"date":2193,"open":1843,"high":1888,"low":1537,"close":2194,"change":1880,"percent_change":2195,"volume":1254,"transactions":9,"vwap":2194},"2025-08-11",38.4,2.81,{"date":2197,"open":2198,"high":1375,"low":2198,"close":2199,"change":274,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-08",36.93,37.35,2.98,9000,{"date":2203,"open":2194,"high":2204,"low":1593,"close":2205,"change":2206,"percent_change":1292,"volume":863,"transactions":9,"vwap":2205},"2025-08-07",38.67,36.27,-1.77,{"date":2208,"open":1570,"high":2060,"low":1503,"close":2209,"change":861,"percent_change":2056,"volume":1254,"transactions":9,"vwap":2209},"2025-08-06",38.040001,{"date":2211,"open":2212,"high":2212,"low":1996,"close":2213,"change":312,"percent_change":514,"volume":2130,"transactions":9,"vwap":2213},"2025-08-05",37.46,36.91,{"date":2215,"open":1843,"high":1404,"low":2216,"close":2217,"change":2218,"percent_change":1211,"volume":1991,"transactions":9,"vwap":2217},"2025-08-04",36.040001,37.11,1.7,{"date":2220,"open":1333,"high":1524,"low":1333,"close":2221,"change":613,"percent_change":1171,"volume":1572,"transactions":9,"vwap":2221},"2025-08-01",35.41,{"date":2223,"open":1626,"high":2224,"low":1695,"close":1683,"change":38,"percent_change":1830,"volume":2225,"transactions":9,"vwap":1683},"2025-07-31",37.040001,12100,{"date":2227,"open":2213,"high":2228,"low":1645,"close":2229,"change":2230,"percent_change":1722,"volume":2231,"transactions":9,"vwap":2229},"2025-07-30",37.47,35.24,-2.05,8000,{"date":2233,"open":1843,"high":2234,"low":2235,"close":2236,"change":1427,"percent_change":2237,"volume":1268,"transactions":9,"vwap":2236},"2025-07-29",37.33,36.6,37.29,0.19,{"date":2239,"open":1537,"high":1964,"low":1922,"close":1920,"change":73,"percent_change":107,"volume":1113,"transactions":9,"vwap":1920},"2025-07-28",{"date":2241,"open":1538,"high":2242,"low":2243,"close":2243,"change":992,"percent_change":2244,"volume":1056,"transactions":9,"vwap":2243},"2025-07-25",37.85,36.89,0.16,{"date":2246,"open":1911,"high":1911,"low":1499,"close":1597,"change":1666,"percent_change":2247,"volume":1030,"transactions":9,"vwap":1597},"2025-07-24",-2.15,{"date":2249,"open":1905,"high":2250,"low":2009,"close":1789,"change":141,"percent_change":2251,"volume":2201,"transactions":9,"vwap":1789},"2025-07-23",37.65,1.87,{"date":2253,"open":2254,"high":2255,"low":2216,"close":2256,"change":1641,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-22",36.92,37.48,36.95,0.93,11100,{"date":2260,"open":2261,"high":1397,"low":2262,"close":2263,"change":1796,"percent_change":2206,"volume":776,"transactions":9,"vwap":2263},"2025-07-21",37.27,36.35,36.61,{"date":2265,"open":1900,"high":1900,"low":1499,"close":2261,"change":2129,"percent_change":2266,"volume":2130,"transactions":9,"vwap":2261},"2025-07-18",-3.22,{"date":2268,"open":1368,"high":2269,"low":1701,"close":2270,"change":1180,"percent_change":927,"volume":2191,"transactions":9,"vwap":2270},"2025-07-17",39.02,38.51,{"date":2272,"open":2209,"high":1561,"low":2273,"close":1554,"change":2274,"percent_change":2102,"volume":1476,"transactions":9,"vwap":1554},"2025-07-16",36.48,-0.8,{"date":2276,"open":1927,"high":2277,"low":2278,"close":1858,"change":2279,"percent_change":173,"volume":2280,"transactions":9,"vwap":1858},"2025-07-15",38.54,35.42,-0.01,22700,{"date":2282,"open":2283,"high":1906,"low":1807,"close":1375,"change":890,"percent_change":759,"volume":2057,"transactions":9,"vwap":1375},"2025-07-14",37.94,{"date":2285,"open":2286,"high":2287,"low":1499,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-11",39.16,39.93,38.26,2.67,7.5,26600,{"date":2293,"open":1656,"high":1519,"low":1074,"close":1735,"change":176,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1735},"2025-07-10",2.89,10000,{"date":2297,"open":1592,"high":1076,"low":2298,"close":1657,"change":914,"percent_change":2093,"volume":1133,"transactions":9,"vwap":1657},"2025-07-09",33.67,{"date":2300,"open":2301,"high":1592,"low":1162,"close":2302,"change":1217,"percent_change":2303,"volume":1476,"transactions":9,"vwap":2302},"2025-07-08",33.55,33.84,2.42,{"date":2305,"open":1647,"high":1647,"low":1238,"close":2306,"change":899,"percent_change":2307,"volume":1105,"transactions":9,"vwap":2306},"2025-07-07",33.040001,-5.41,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":848,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-03",35.37,34.93,1.25,1900,{"date":2315,"open":2316,"high":1321,"low":2316,"close":1592,"change":117,"percent_change":1708,"volume":863,"transactions":9,"vwap":1592},"2025-07-02",33.7,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1137,"change":1111,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1137},"2025-07-01",33.27,34.75,32.38,1.88,24100,{"date":2325,"open":1129,"high":1446,"low":2326,"close":2326,"change":1546,"percent_change":191,"volume":2327,"transactions":9,"vwap":2326},"2025-06-30",33.56,22300,{"date":2329,"open":1176,"high":1461,"low":2330,"close":1461,"change":2251,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1461},"2025-06-27",31.32,5.92,192200,{"date":2334,"open":1272,"high":2335,"low":2336,"close":2335,"change":2184,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-26",31.61,30.22,3.61,9400,{"date":2340,"open":1033,"high":2341,"low":904,"close":875,"change":1815,"percent_change":1349,"volume":1248,"transactions":9,"vwap":875},"2025-06-25",31.28,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":782,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-24",30.63,32.19,30.02,31.27,1.03,16000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":1977,"volume":2356,"transactions":9,"vwap":2353},"2025-06-23",29.59,30.95,29.32,1.34,14300,{"date":2358,"open":2336,"high":2359,"low":1046,"close":1046,"change":992,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1046},"2025-06-20",30.81,0.2,16800,{"date":2363,"open":2345,"high":2345,"low":744,"close":781,"change":191,"percent_change":1204,"volume":1882,"transactions":9,"vwap":781},"2025-06-18",{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":222,"percent_change":1941,"volume":2369,"transactions":9,"vwap":2368},"2025-06-17",29.89,30.09,29.31,11500,{"date":2371,"open":2372,"high":2373,"low":2372,"close":823,"change":817,"percent_change":2374,"volume":2225,"transactions":9,"vwap":823},"2025-06-16",28.23,30.13,5.62,{"date":2376,"open":2377,"high":906,"low":2378,"close":2379,"change":533,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-13",28.68,28.12,28.29,-3.94,15000,{"date":2383,"open":2384,"high":1192,"low":2385,"close":1007,"change":294,"percent_change":96,"volume":1223,"transactions":9,"vwap":1007},"2025-06-12",30.34,28.91,{"date":2387,"open":917,"high":2388,"low":764,"close":2389,"change":1830,"percent_change":2390,"volume":909,"transactions":9,"vwap":2389},"2025-06-11",31.59,29.67,-4.29,{"date":2392,"open":2393,"high":2394,"low":2395,"close":917,"change":2274,"percent_change":1222,"volume":1785,"transactions":9,"vwap":917},"2025-06-10",30.84,31.56,30.46,{"date":2397,"open":695,"high":1192,"low":852,"close":2398,"change":1392,"percent_change":2399,"volume":1200,"transactions":9,"vwap":2398},"2025-06-09",31.8,4.71,{"date":2401,"open":2402,"high":905,"low":1007,"close":2403,"change":141,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-06",29.93,30.37,2.32,17300,{"date":2407,"open":951,"high":2408,"low":579,"close":822,"change":2177,"percent_change":968,"volume":2356,"transactions":9,"vwap":822},"2025-06-05",29.99,{"date":2410,"open":838,"high":2389,"low":502,"close":2411,"change":563,"percent_change":967,"volume":2412,"transactions":9,"vwap":2411},"2025-06-04",29.33,15100,{"date":2414,"open":549,"high":1272,"low":549,"close":831,"change":2257,"percent_change":2415,"volume":2416,"transactions":9,"vwap":831},"2025-06-03",3.29,29300,{"date":2418,"open":705,"high":705,"low":494,"close":2379,"change":1146,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2379},"2025-06-02",-6.14,16600,{"date":2422,"open":2393,"high":896,"low":2423,"close":847,"change":60,"percent_change":2424,"volume":2425,"transactions":9,"vwap":847},"2025-05-30",30.030001,-3.98,12900,{"date":2427,"open":1178,"high":1435,"low":780,"close":2428,"change":975,"percent_change":533,"volume":2429,"transactions":9,"vwap":2428},"2025-05-29",31.39,28300,{"date":2431,"open":904,"high":2432,"low":904,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-28",33.82,31.76,1.79,5.97,26500,{"date":2438,"open":1007,"high":1707,"low":1007,"close":773,"change":688,"percent_change":2439,"volume":2440,"transactions":9,"vwap":773},"2025-05-27",2.25,16700,{"date":2442,"open":1005,"high":2443,"low":2444,"close":2368,"change":2445,"percent_change":1852,"volume":2446,"transactions":9,"vwap":2368},"2025-05-23",31.09,28.89,-1.23,19800,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1235,"percent_change":2452,"volume":1064,"transactions":9,"vwap":2451},"2025-05-22",33.53,30.47,30.54,-1.55,{"date":2454,"open":2455,"high":2456,"low":942,"close":2457,"change":1463,"percent_change":2230,"volume":1098,"transactions":9,"vwap":2457},"2025-05-21",30.77,32.64,31.02,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2130,"transactions":9,"vwap":2463},"2025-05-20",32.55,33.99,31.059999,31.67,-0.87,-2.67,{"date":2467,"open":1164,"high":1118,"low":2468,"close":2469,"change":668,"percent_change":331,"volume":1042,"transactions":9,"vwap":2469},"2025-05-19",31.82,32.54,{"date":2471,"open":1123,"high":2461,"low":1252,"close":2456,"change":1253,"percent_change":348,"volume":1098,"transactions":9,"vwap":2456},"2025-05-16",{"date":2473,"open":1052,"high":1169,"low":685,"close":2474,"change":782,"percent_change":2475,"volume":1668,"transactions":9,"vwap":2474},"2025-05-15",32.49,0.99,{"date":2477,"open":1258,"high":1122,"low":696,"close":2478,"change":2002,"percent_change":2479,"volume":1159,"transactions":9,"vwap":2478},"2025-05-14",32.17,-2.49,{"date":2481,"open":1715,"high":2482,"low":2483,"close":2484,"change":562,"percent_change":746,"volume":939,"transactions":9,"vwap":2484},"2025-05-13",33.46,31.74,32.99,{"date":2486,"open":959,"high":1145,"low":2487,"close":1145,"change":2488,"percent_change":2489,"volume":1704,"transactions":9,"vwap":1145},"2025-05-12",30.6,2.79,9.25,{"date":2491,"open":2492,"high":2492,"low":797,"close":888,"change":1907,"percent_change":2493,"volume":1679,"transactions":9,"vwap":888},"2025-05-09",33.81,-1.44,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2498,"change":67,"percent_change":803,"volume":993,"transactions":9,"vwap":2498},"2025-05-08",30.74,31.44,30.61,{"date":2500,"open":990,"high":990,"low":2352,"close":942,"change":284,"percent_change":2501,"volume":1092,"transactions":9,"vwap":942},"2025-05-07",-0.49,{"date":2503,"open":2504,"high":2359,"low":1010,"close":2359,"change":1253,"percent_change":1846,"volume":1042,"transactions":9,"vwap":2359},"2025-05-06",30.45,{"date":2506,"open":2507,"high":1176,"low":881,"close":942,"change":2508,"percent_change":649,"volume":1894,"transactions":9,"vwap":942},"2025-05-05",31.01,-1.5,{"date":2510,"open":1277,"high":966,"low":721,"close":2511,"change":2512,"percent_change":2513,"volume":1098,"transactions":9,"vwap":2511},"2025-05-02",32.16,2.74,9.31,{"date":2515,"open":705,"high":2451,"low":2516,"close":2517,"change":222,"percent_change":2518,"volume":977,"transactions":9,"vwap":2517},"2025-05-01",29.14,29.42,-1.9,{"date":2520,"open":2521,"high":846,"low":2521,"close":2408,"change":581,"percent_change":2522,"volume":1133,"transactions":9,"vwap":2408},"2025-04-30",27.44,1.49,{"date":2524,"open":2525,"high":881,"low":540,"close":781,"change":2360,"percent_change":2526,"volume":969,"transactions":9,"vwap":781},"2025-04-29",29.78,0.68,{"date":183,"open":2528,"high":913,"low":2529,"close":1233,"change":782,"percent_change":2184,"volume":863,"transactions":9,"vwap":1233},29.030001,28.16]