[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMIZ":3,"homepage-market-summary":30,"stock-historical-SMIZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMIZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Zacks Small\u002FMid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5497,0.2289,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.64,41.85,42.0099,41.49,42.32,-0.68,-1.61,17291.906103,44.773,35.14,29922.139750159364,67.5,756,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},30.049999,26111,9530357.07729,37.2,"2025-04-25",[183,186,195,206,215,225,233,241,251,261,272,281,291,300,310,319,328,339,349,360,369,379,389,398,408,417,425,435,446,456,466,477,488,497,507,516,527,538,548,558,568,579,589,599,610,619,630,638,647,658,666,675,685,693,702,712,722,731,739,748,758,766,775,784,791,797,804,811,819,825,832,840,848,857,865,873,881,889,896,903,910,917,924,931,937,943,950,957,965,973,979,983,991,995,1001,1010,1015,1021,1030,1037,1045,1052,1059,1064,1072,1080,1087,1092,1097,1104,1113,1121,1126,1131,1138,1145,1151,1157,1164,1167,1173,1180,1187,1196,1204,1209,1218,1227,1236,1245,1253,1261,1268,1276,1284,1292,1301,1308,1316,1323,1330,1336,1343,1348,1353,1360,1366,1373,1380,1387,1393,1397,1405,1413,1419,1427,1435,1442,1448,1456,1462,1469,1475,1482,1488,1496,1504,1511,1518,1525,1532,1539,1545,1552,1556,1562,1568,1573,1579,1587,1593,1597,1602,1609,1614,1620,1625,1631,1636,1640,1646,1652,1657,1662,1667,1672,1678,1684,1691,1696,1702,1709,1717,1724,1730,1737,1744,1751,1755,1761,1768,1773,1778,1783,1788,1792,1796,1803,1811,1818,1825,1832,1838,1845,1850,1856,1859,1865,1871,1877,1882,1889,1895,1900,1905,1911,1915,1920,1923,1929,1933,1939,1942,1945,1950,1956,1961,1966,1972,1980,1985,1990,1998,2000,2005,2012,2018,2023,2027,2032,2040,2047,2052,2057,2064,2069,2074,2079,2083,2088,2093,2098,2101,2104,2108,2114,2121,2130,2135,2137,2143,2151,2156,2160,2166,2173,2180,2187,2196,2203,2209,2217,2223,2229,2235,2242,2250,2256,2264,2269,2275,2282,2288,2293,2298,2305,2312,2318,2325,2330,2338,2342,2348,2354,2361,2367,2371,2378,2383,2387,2394,2399,2405,2410,2415,2422,2427,2433,2438,2444,2451,2457,2465,2472,2476,2483,2490,2495,2500,2506,2511,2518,2522,2527,2531,2538,2543,2550,2555,2561,2566,2573,2576,2581,2586,2593,2601,2607,2612,2618,2626,2632,2636,2642,2650],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},149,41.6743,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":73,"volume":192,"transactions":193,"vwap":194},"2026-10-06",42.33,42.5199,42.19,0.2,21872.8547,206,42.3652,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",41.94,42.3299,41.73,42.12,0.1949,0.46,18452.4978,154,42.1637,{"date":207,"open":18,"high":208,"low":18,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",42.0399,41.9251,0.5351,1.29,9203.9978,121,41.9524,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":202,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",40.93,41.51,40.8501,41.39,1.12,116709.007287,400,41.184,{"date":226,"open":227,"high":228,"low":217,"close":217,"change":229,"percent_change":53,"volume":230,"transactions":231,"vwap":232},"2026-09-30",41.09,41.28,-0.27,40611.3472,396,41.0792,{"date":234,"open":228,"high":220,"low":235,"close":236,"change":237,"percent_change":72,"volume":238,"transactions":239,"vwap":240},"2026-09-29",40.89,41.2,0.03,23936.4582,193,41.0751,{"date":242,"open":146,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",41.2999,41.025,41.17,-0.31,-0.75,42953.2457,112,41.1356,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":239,"vwap":260},"2026-09-25",41.44,41.6,41.1719,41.48,0.25,0.61,54452.4585,41.4245,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",40.92,41.2351,40.86,41.23,0.05,0.12,344360.8572,98,41.1951,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":101,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",41.29,41.095,41.18,-0.72,81350.6264,105,41.1808,{"date":282,"open":283,"high":284,"low":285,"close":256,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",41.58,41.69,41.255,0.0937,0.23,17521.7011,138,41.4986,{"date":292,"open":284,"high":284,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",41.1701,41.3863,0.2554,0.62,9624.3216,162,41.4194,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",40.9562,41.1309,40.8,-0.0116,-0.03,15530.0597,146,40.9656,{"date":311,"open":218,"high":218,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",41.1313,41.1425,0.1856,0.45,37303.8549,159,41.2383,{"date":320,"open":146,"high":321,"low":141,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",41.3699,40.9569,0.0251,0.06,29191.2684,163,41.0489,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",41.13,41.14,40.91,40.9318,-0.2682,-0.65,14980.5163,113,40.9907,{"date":340,"open":341,"high":342,"low":343,"close":236,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",41.27,41.34,41.11,-0.4586,-1.1,17503.8933,97,41.2456,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",41.66,41.76,41.5958,41.6586,0.4486,1.09,9700.7676,144,41.6699,{"date":361,"open":245,"high":362,"low":245,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",41.47,41.21,-0.3453,-0.83,19120.5603,176,41.2936,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",41.8,41.825,41.5553,-0.3647,-0.87,10453.0154,214,41.6957,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",42.2,41.91,41.92,-0.2634,-0.62,69355.6224,202,41.9703,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":258,"volume":395,"transactions":396,"vwap":397},"2026-09-04",41.75,42.23,42.1834,0.2553,11819.2264,188,42.1515,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":184,"vwap":407},"2026-09-03",41.8768,41.95,41.63,41.9281,0.3328,0.8,14360.881222,41.8001,{"date":409,"open":410,"high":352,"low":20,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",41.55,41.5953,0.1716,0.41,19638.7961,118,41.6192,{"date":418,"open":402,"high":391,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":204,"vwap":424},"2026-09-01",41.4003,41.4237,-0.5463,-1.3,30038.61919,41.5252,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",42.07,41.82,41.97,-0.1922,-0.46,17277.5341,151,41.8974,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",42.69,42.74,42.13,42.1622,-0.4514,-1.06,6765.6951,126,42.3545,{"date":447,"open":448,"high":437,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",42.64,42.51,42.6136,0.1085,0.26,14769.809,110,42.636,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",42.08,42.59,42.5051,0.2441,0.58,9983.9521,143,42.421,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",42.445,42.53,42.187,42.261,-0.0232,-0.05,7734.2907,107,42.3049,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",42.4,42.47,42.18,42.2842,-0.3256,-0.76,16682.045952,122,42.3143,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":202,"volume":494,"transactions":495,"vwap":496},"2026-08-21",42.76,42.435,42.6098,0.1964,18114.2396,178,42.5624,{"date":498,"open":459,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",42.8699,42.39,42.4134,-0.3966,-0.93,8733.1322,124,42.5694,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",43.66,42.81,-0.5,-1.15,15090.2637,150,43.0811,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",43.62,43.71,43.3,43.31,-0.9441,-2.13,10334.1872,183,43.4258,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",44.35,44.36,44.12,44.2541,0.1599,0.36,21780.6262,152,44.2495,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",43.7108,44.18,44.0942,0.2517,0.57,12745.9748,111,44.063,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":486,"vwap":557},"2026-08-13",43.7957,43.99,43.705,43.8425,0.2081,0.48,24937.1588,43.8508,{"date":559,"open":509,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",43.81,43.51,43.6344,0.5267,1.22,17643.2592,139,43.6609,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",43.285,43.44,43.02,43.1077,0.147,0.34,13244.46635,147,43.176,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",43.27,43.275,42.9607,-0.2292,-0.53,17390.659806,129,43.1552,{"date":590,"open":591,"high":592,"low":382,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",43.35,43.97,43.1899,0.3013,0.7,67600.6908,382,43.1149,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",43.03,44.5,41.37,42.8886,-0.3515,-0.81,39555.6988,212,43.0612,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":585,"volume":616,"transactions":617,"vwap":618},"2026-08-05",43.68,43.74,43.2401,-0.2299,15093.6199,114,43.405,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",43.1,43.61,42.88,43.47,0.78,1.83,27924.8288,172,43.1777,{"date":631,"open":632,"high":437,"low":500,"close":437,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",42.4299,0.6838,1.63,22493.29038,148,42.6161,{"date":639,"open":500,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":279,"vwap":646},"2026-07-31",42.41,41.68,42.0062,-0.0478,-0.11,6848.6459,42.1652,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",41.6601,42.09,41.59,42.054,0.864,2.1,15734.9649,127,41.876,{"date":659,"open":660,"high":660,"low":245,"close":661,"change":484,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",41.81,41.19,-1.81,17203.1769,128,41.3996,{"date":667,"open":668,"high":669,"low":670,"close":401,"change":246,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",41.815,42.02,41.52,-0.73,34840.2439,92,41.8063,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",42.66,41.93,42.26,-0.1237,-0.29,53775.2439,175,42.0455,{"date":686,"open":510,"high":687,"low":679,"close":688,"change":689,"percent_change":335,"volume":690,"transactions":691,"vwap":692},"2026-07-24",42.83,42.3837,-0.2763,148216.9779,336,42.5806,{"date":694,"open":490,"high":695,"low":696,"close":677,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",42.8199,42.4737,-0.1856,-0.43,25537.7439,164,42.6586,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":673,"vwap":711},"2026-07-22",43.07,43.075,42.7901,42.8456,-0.2253,-0.52,14397.6929,42.9149,{"date":713,"open":510,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",43.08,42.765,43.0709,0.6709,1.58,11755.2439,140,42.9426,{"date":723,"open":724,"high":724,"low":725,"close":479,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",42.79,42.38,-0.18,-0.42,10712.5839,130,42.6123,{"date":732,"open":381,"high":733,"low":381,"close":734,"change":735,"percent_change":585,"volume":736,"transactions":737,"vwap":738},"2026-07-17",42.8,42.58,-0.2269,41348.3062,169,42.6111,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":126,"volume":746,"transactions":213,"vwap":747},"2026-07-16",42.77,43.14,42.6802,42.8069,-0.2517,19608.5732,42.8431,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":495,"vwap":757},"2026-07-15",43.37,43.6578,42.6803,43.0586,-0.189,-0.44,41530.2442,43.1425,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":673,"vwap":762},"2026-07-14",43.4555,43.13,43.2476,0.2745,0.64,18551.0942,{"date":767,"open":621,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":347,"vwap":774},"2026-07-13",43.24,42.85,42.9731,-0.4379,-1.01,7662.5572,43.0554,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",43.244,43.53,43.15,43.411,-0.058,-0.13,9600,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":405,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-09",42.99,43.64,43.469,1.87,11200,{"date":792,"open":469,"high":793,"low":481,"close":794,"change":795,"percent_change":709,"volume":796,"transactions":9,"vwap":794},"2026-07-08",42.853,42.669,-0.225,18000,{"date":798,"open":561,"high":561,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",42.704,42.894,-0.776,-1.78,17200,{"date":805,"open":778,"high":806,"low":778,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",44.060001,43.67,0.464,1.07,20100,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",44.45,42.907,43.206,-0.974,-2.2,68700,{"date":820,"open":821,"high":822,"low":821,"close":541,"change":755,"percent_change":823,"volume":824,"transactions":9,"vwap":541},"2026-07-01",44.040001,44.68,-0.99,30200,{"date":826,"open":827,"high":25,"low":529,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",44.396,44.62,0.468,1.06,18200,{"date":833,"open":551,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",44.22,43.428,44.152,0.387,0.88,50500,{"date":841,"open":842,"high":843,"low":807,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",44.099998,44.11,43.765,-0.538,-1.21,19400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",44.33,44.69,44.165,44.303,0.543,1.24,40500,{"date":858,"open":622,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",44.215,43.547,43.76,0.193,0.44,29600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",43.36,43.82,43.567,-0.623,-1.41,56200,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",43.92,44.259,44.19,0.39,0.89,21600,{"date":882,"open":883,"high":884,"low":885,"close":883,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":883},"2026-06-18",43.8,43.9,43.52,0.776,1.8,42100,{"date":890,"open":883,"high":891,"low":572,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",43.87,43.023998,-0.491,-1.13,19700,{"date":897,"open":898,"high":842,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",44.02,43.515,-0.215,-0.49,16600,{"date":904,"open":884,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",44.051998,43.73,0.467,1.08,27600,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":908,"volume":916,"transactions":9,"vwap":914},"2026-06-12",42.86,43.461,43.263,0.463,14500,{"date":918,"open":919,"high":733,"low":920,"close":733,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":733},"2026-06-11",42.14,41.98,1.242,2.99,6900,{"date":925,"open":500,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",42.49,41.558,-0.532,-1.26,100200,{"date":932,"open":933,"high":724,"low":934,"close":650,"change":935,"percent_change":936,"volume":824,"transactions":9,"vwap":650},"2026-06-09",42.45,41.181,-0.057,-0.14,{"date":938,"open":21,"high":939,"low":940,"close":940,"change":941,"percent_change":287,"volume":942,"transactions":9,"vwap":940},"2026-06-08",42.42,42.147,0.095,7400,{"date":944,"open":945,"high":912,"low":383,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",42.67,42.051998,-1.181,-2.73,140000,{"date":951,"open":952,"high":867,"low":459,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",42.82,43.233,0.401,0.94,23700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":365,"volume":964,"transactions":9,"vwap":962},"2026-06-03",42.93,43.035,42.655,42.832,-0.358,42700,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-06-02",42.87,43.19,42.73,0.4,0.93,89000,{"date":974,"open":939,"high":975,"low":500,"close":724,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":724},"2026-06-01",42.92,0.14,0.33,15600,{"date":980,"open":981,"high":733,"low":725,"close":982,"change":267,"percent_change":268,"volume":909,"transactions":9,"vwap":982},"2026-05-29",42.75,42.65,{"date":984,"open":985,"high":510,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",42.546,42.242,42.6,-0.07,-0.16,20500,{"date":992,"open":952,"high":952,"low":993,"close":945,"change":994,"percent_change":229,"volume":796,"transactions":9,"vwap":945},"2026-05-27",42.57,-0.117,{"date":996,"open":449,"high":952,"low":449,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",42.787,0.707,1.68,9300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",41.953,42.16,41.909,42.080002,0.3,0.72,14300,{"date":1011,"open":363,"high":18,"low":363,"close":1012,"change":1013,"percent_change":595,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",41.78,0.29,16800,{"date":1016,"open":1017,"high":20,"low":1018,"close":20,"change":1019,"percent_change":1020,"volume":783,"transactions":9,"vwap":20},"2026-05-20",41.080002,40.966,0.727,1.78,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-19",40.69,41.060001,40.515,40.763,-0.277,-0.67,13900,{"date":1031,"open":1032,"high":253,"low":1033,"close":1034,"change":1035,"percent_change":365,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",41.26,41,41.040001,-0.345,11600,{"date":1038,"open":1039,"high":351,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",41.4,41.292,41.385,-0.709,-1.68,8500,{"date":1046,"open":678,"high":1047,"low":382,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",42.17,42.094002,0.207,0.49,15400,{"date":1053,"open":1054,"high":1054,"low":351,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",42.22,41.887,-0.073,-0.17,14400,{"date":1060,"open":1061,"high":1061,"low":218,"close":1062,"change":246,"percent_change":671,"volume":1063,"transactions":9,"vwap":1062},"2026-05-12",42.15,41.96,16700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":977,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",42.275,42.34,42.099998,42.27,0.139,16500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":863,"volume":1079,"transactions":9,"vwap":1077},"2026-05-08",42.040001,42.171,42.0050011,42.131,0.186,13700,{"date":1081,"open":1082,"high":724,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":902,"transactions":9,"vwap":1084},"2026-05-07",42.774,41.879,41.945,-0.593,-1.39,{"date":1088,"open":952,"high":952,"low":679,"close":1089,"change":1090,"percent_change":257,"volume":1091,"transactions":9,"vwap":1089},"2026-05-06",42.538,0.108,6700,{"date":1093,"open":919,"high":926,"low":919,"close":1094,"change":1095,"percent_change":1096,"volume":847,"transactions":9,"vwap":1094},"2026-05-05",42.43,0.904,2.18,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":121,"percent_change":681,"volume":1103,"transactions":9,"vwap":1102},"2026-05-04",41.72,42.029999,41.35,41.526,27500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",41.65,41.715,41.53,41.646,0.228,0.55,22300,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-30",40.97,41.45,41.418,0.756,1.86,8300,{"date":1122,"open":331,"high":331,"low":1025,"close":1123,"change":1124,"percent_change":106,"volume":1125,"transactions":9,"vwap":1123},"2026-04-29",40.662,-0.198,15000,{"date":1127,"open":227,"high":236,"low":1128,"close":265,"change":1129,"percent_change":1130,"volume":1120,"transactions":9,"vwap":265},"2026-04-28",40.75,-0.515,-1.24,{"date":1132,"open":1133,"high":1134,"low":236,"close":1135,"change":1136,"percent_change":324,"volume":1137,"transactions":9,"vwap":1135},"2026-04-27",41.32,41.42,41.375,0.024,11700,{"date":1139,"open":220,"high":1140,"low":245,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-24",41.465,41.351,0.178,0.43,10200,{"date":1146,"open":146,"high":1116,"low":146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-23",41.173,-0.061,-0.15,8900,{"date":1152,"open":410,"high":410,"low":1153,"close":1154,"change":1155,"percent_change":534,"volume":1156,"transactions":9,"vwap":1154},"2026-04-22",41.099998,41.234,0.149,39500,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":978,"transactions":9,"vwap":1161},"2026-04-21",41.56,41.026001,41.084999,-0.365,-0.88,{"date":1165,"open":1153,"high":1116,"low":1153,"close":1116,"change":191,"percent_change":555,"volume":1166,"transactions":9,"vwap":1116},"2026-04-20",18600,{"date":1168,"open":263,"high":1169,"low":263,"close":1170,"change":405,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-17",41.451,41.25,1.98,47300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":306,"percent_change":988,"volume":1179,"transactions":9,"vwap":1178},"2026-04-16",40.56,40.6,40.25,40.45,57400,{"date":1181,"open":1182,"high":141,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":978,"transactions":9,"vwap":1184},"2026-04-15",40.51,40.314,40.48,-0.04,-0.1,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-14",40.34,40.65,40.31,40.52,0.54,1.35,19100,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-13",39.344,40.07,39.98,0.598,1.52,18100,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":781,"percent_change":1149,"volume":880,"transactions":9,"vwap":1208},"2026-04-10",39.55,39.23,39.382,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",38.98,39.526,38.91,39.44,0.339,0.87,48700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",39.080002,39.317,38.99,39.101,1.395,3.7,64300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-07",37.46,38.128,37.41,37.706,0.064,0.17,16100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",37.515,37.67,37.42,37.642,0.132,0.35,283800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":324,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-02",36.66,37.598,36.59,37.51,0.16,34600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":111,"volume":1260,"transactions":9,"vwap":1258},"2026-04-01",37.614,37.88,37.43,37.45,0.38,148100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":1172,"transactions":9,"vwap":1264},"2026-03-31",36.35,37.07,36.16,1.3,3.63,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-30",36.5,35.651,35.77,-0.59,-1.62,17700,{"date":1277,"open":1278,"high":1279,"low":1265,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",36.46,36.685,36.36,-0.399,-1.09,37100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",37.23,37.5,36.759,-1.011,-2.68,13600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",37.838,37.87,37.63,37.77,0.37,0.99,7600,{"date":1302,"open":1303,"high":1287,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-24",36.65,37.4,0.32,0.86,198200,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",36.97,37.645,37.080002,0.83,2.29,19000,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":606,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-20",36.79,36.060001,36.25,-2.19,17600,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1243,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",36.39,37.3,37.060001,0.131,15300,{"date":1331,"open":1229,"high":1229,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-18",36.929,-0.541,-1.44,8200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":976,"percent_change":1259,"volume":1342,"transactions":9,"vwap":1341},"2026-03-17",37.65,37.8,37.38,37.47,83600,{"date":1344,"open":1231,"high":1345,"low":1346,"close":1347,"change":878,"percent_change":830,"volume":1144,"transactions":9,"vwap":1347},"2026-03-16",37.66,37.235,37.33,{"date":1349,"open":1257,"high":1257,"low":1350,"close":1351,"change":121,"percent_change":116,"volume":1352,"transactions":9,"vwap":1351},"2026-03-13",36.847,36.94,8400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1327,"change":167,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1327},"2026-03-12",37.19,37.34,37.014999,-1.83,72500,{"date":1361,"open":1296,"high":1256,"low":1257,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-11",37.75,-0.034,-0.09,13200,{"date":1367,"open":1368,"high":1369,"low":1362,"close":1370,"change":1371,"percent_change":431,"volume":1372,"transactions":9,"vwap":1370},"2026-03-10",37.97,38.34,37.784,-0.176,13400,{"date":1374,"open":1375,"high":1376,"low":1247,"close":1377,"change":1378,"percent_change":809,"volume":1379,"transactions":9,"vwap":1377},"2026-03-09",37.040001,38.02,37.96,0.403,13100,{"date":1381,"open":1296,"high":1382,"low":1231,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-06",37.783,37.557,-0.863,-2.25,9500,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1273,"percent_change":136,"volume":1392,"transactions":9,"vwap":1391},"2026-03-05",38.71,38.071999,38.42,31100,{"date":1394,"open":1213,"high":1395,"low":1213,"close":1396,"change":534,"percent_change":971,"volume":916,"transactions":9,"vwap":1396},"2026-03-04",39.13,39.0099983,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":247,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-03",38.26,38.96,37.85,38.65,-1.9,40200,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-02",39.029999,39.53,39.4,0.11,0.28,47200,{"date":1414,"open":1415,"high":1415,"low":1400,"close":1416,"change":385,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-27",39.54,39.29,-1.55,13500,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-26",39.97,39.31,39.91,0.223,0.56,7500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1103,"transactions":9,"vwap":1432},"2026-02-25",39.46,39.83,39.37,39.687,0.257,0.65,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":908,"volume":1275,"transactions":9,"vwap":1440},"2026-02-24",39.099998,39.51,38.895,39.43,0.42,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1396,"change":1028,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1396},"2026-02-23",39.66,38.77,-1.69,52600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-20",39.71,40.0099983,39.38,39.68,0,47000,{"date":1457,"open":1458,"high":1459,"low":1431,"close":1453,"change":1460,"percent_change":1149,"volume":1461,"transactions":9,"vwap":1453},"2026-02-19",39.59,39.74,-0.06,33800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1459,"change":191,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1459},"2026-02-18",39.805,40.040001,39.622,0.51,29400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1415,"change":1186,"percent_change":162,"volume":1474,"transactions":9,"vwap":1415},"2026-02-17",39.39,39.685,39.12,13300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":544,"percent_change":1481,"volume":1329,"transactions":9,"vwap":1480},"2026-02-13",39.09,39.783,39.040001,39.64,1.46,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":671,"percent_change":1358,"volume":1487,"transactions":9,"vwap":1486},"2026-02-12",40.24,38.95,39.07,56300,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-11",40.32,39.58,39.8,-0.151,-0.38,31800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":473,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",40.105,40.185,39.93,39.951,-0.019,48900,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1421,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1421},"2026-02-09",39.75,40.14,0.27,0.68,32500,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-06",38.97,39.7,1.26,3.28,30900,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":709,"volume":1524,"transactions":9,"vwap":1522},"2026-02-05",38.17,38.74,38.44,-0.2,58400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":681,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-04",38.864,38.145,38.64,-0.74,10800,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":306,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-03",39.11,38.46,38.93,-0.08,23000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1400,"change":1007,"percent_change":625,"volume":1544,"transactions":9,"vwap":1400},"2026-02-02",38.83,39.16,38.745,38500,{"date":1546,"open":1541,"high":1547,"low":1548,"close":1549,"change":335,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-30",39,38.525,38.66,-1.65,164200,{"date":1553,"open":1471,"high":1471,"low":1554,"close":1422,"change":1410,"percent_change":1411,"volume":1555,"transactions":9,"vwap":1422},"2026-01-29",38.78,33300,{"date":1557,"open":1558,"high":1559,"low":1220,"close":1560,"change":726,"percent_change":431,"volume":1561,"transactions":9,"vwap":1560},"2026-01-28",39.34,39.36,39.2,78800,{"date":1563,"open":1564,"high":1471,"low":1565,"close":1452,"change":324,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1452},"2026-01-27",39.255,39.201,0.15,54300,{"date":1569,"open":1570,"high":1440,"low":1534,"close":1571,"change":452,"percent_change":1572,"volume":1203,"transactions":9,"vwap":1571},"2026-01-26",39.275,39.32,0.67,{"date":1574,"open":1409,"high":1409,"low":1575,"close":1576,"change":431,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-23",38.9,39.060001,-1.16,32400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":258,"volume":1586,"transactions":9,"vwap":1584},"2026-01-22",39.65,39.77,39.393,39.52,0.24,13800,{"date":1588,"open":1589,"high":1214,"low":1589,"close":1590,"change":764,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-21",38.8,39.28,1.66,18300,{"date":1594,"open":1595,"high":1547,"low":1595,"close":1529,"change":1596,"percent_change":512,"volume":864,"transactions":9,"vwap":1529},"2026-01-20",38.37,-0.45,{"date":1598,"open":1599,"high":1599,"low":1479,"close":1477,"change":782,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1477},"2026-01-16",39.3,-0.33,18700,{"date":1603,"open":1575,"high":1604,"low":1575,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-15",39.329,39.22,0.52,1.34,69100,{"date":1610,"open":1445,"high":1445,"low":1611,"close":1612,"change":473,"percent_change":782,"volume":1613,"transactions":9,"vwap":1612},"2026-01-14",38.375,38.7,109800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1454,"percent_change":1454,"volume":916,"transactions":9,"vwap":1619},"2026-01-13",38.875,38.92,38.59,38.75,{"date":1621,"open":1618,"high":1554,"low":1622,"close":1619,"change":268,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1619},"2026-01-12",38.52,0.31,12800,{"date":1626,"open":1612,"high":1627,"low":1628,"close":1629,"change":1243,"percent_change":88,"volume":1630,"transactions":9,"vwap":1629},"2026-01-09",38.73,38.39,38.63,17500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1454,"percent_change":1454,"volume":1079,"transactions":9,"vwap":1634},"2026-01-08",38.216,38.28,38.091,{"date":1637,"open":1369,"high":1595,"low":1638,"close":1634,"change":1057,"percent_change":755,"volume":1639,"transactions":9,"vwap":1634},"2026-01-07",37.98,17800,{"date":1641,"open":1642,"high":1643,"low":1362,"close":1643,"change":1143,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-06",38.040001,38.45,1.13,76100,{"date":1647,"open":1648,"high":1649,"low":1362,"close":1376,"change":1111,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1376},"2026-01-05",37.78,38.09,1.47,16000,{"date":1653,"open":1654,"high":1341,"low":1655,"close":1341,"change":555,"percent_change":1266,"volume":1656,"transactions":9,"vwap":1341},"2026-01-02",37.27,37.155,22200,{"date":1658,"open":1304,"high":1240,"low":1659,"close":1659,"change":1596,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-31",36.99,-1.2,41800,{"date":1663,"open":1296,"high":1338,"low":1664,"close":1664,"change":1665,"percent_change":1596,"volume":1666,"transactions":9,"vwap":1664},"2025-12-30",37.44,-0.168,42800,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":928,"percent_change":1086,"volume":1235,"transactions":9,"vwap":1671},"2025-12-29",37.815,37.556,37.608,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1460,"percent_change":989,"volume":1677,"transactions":9,"vwap":1675},"2025-12-26",38.085999,38.14,38.023998,4900,{"date":1679,"open":1680,"high":1680,"low":1368,"close":1681,"change":1682,"percent_change":1585,"volume":1683,"transactions":9,"vwap":1681},"2025-12-24",38.21,38.2,0.09,10100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":162,"volume":1586,"transactions":9,"vwap":1689},"2025-12-23",38.049999,38.16,37.91,38.11,-0.094,{"date":1692,"open":1680,"high":1693,"low":1675,"close":1694,"change":1695,"percent_change":1008,"volume":1071,"transactions":9,"vwap":1694},"2025-12-22",38.36,38.204,0.274,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1013,"percent_change":1701,"volume":1000,"transactions":9,"vwap":1700},"2025-12-19",37.833,38.028999,37.93,0.77,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":878,"percent_change":1708,"volume":1036,"transactions":9,"vwap":1707},"2025-12-18",37.68,38.0099983,37.62,37.64,1.05,{"date":1710,"open":1711,"high":1700,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-17",37.83,37.16,37.25,-0.375,-1,30400,{"date":1718,"open":1719,"high":1719,"low":1240,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-16",37.779,37.625,-0.098,-0.26,19900,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1523,"volume":1729,"transactions":9,"vwap":1727},"2025-12-15",37.915,37.723,-0.077,15900,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1339,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1339},"2025-12-12",38.56,37.71,-0.8,-2.07,14600,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",37.89,38.6,0.5,1.31,19500,{"date":1745,"open":1711,"high":1746,"low":1747,"close":1748,"change":863,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-10",38.31,37.61,38.099998,1.17,17300,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1345,"change":145,"percent_change":473,"volume":1322,"transactions":9,"vwap":1345},"2025-12-09",37.57,37.84,{"date":1756,"open":1757,"high":1758,"low":1747,"close":1704,"change":936,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1704},"2025-12-08",37.74,37.86,-0.37,21000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":121,"percent_change":116,"volume":1767,"transactions":9,"vwap":1766},"2025-12-05",37.92,38.039001,37.735,37.82,11100,{"date":1769,"open":1770,"high":1376,"low":1770,"close":1771,"change":1234,"percent_change":315,"volume":1772,"transactions":9,"vwap":1771},"2025-12-04",37.73,37.94,25000,{"date":1774,"open":1775,"high":1297,"low":1776,"close":1297,"change":1777,"percent_change":1701,"volume":956,"transactions":9,"vwap":1297},"2025-12-03",37.59,37.395,0.287,{"date":1779,"open":1754,"high":1295,"low":1780,"close":1780,"change":1781,"percent_change":324,"volume":1782,"transactions":9,"vwap":1780},"2025-12-02",37.483,0.023,22700,{"date":1784,"open":1785,"high":1786,"low":1229,"close":1229,"change":1787,"percent_change":1130,"volume":1014,"transactions":9,"vwap":1229},"2025-12-01",37.536,37.79,-0.47,{"date":1789,"open":1297,"high":1368,"low":1297,"close":1700,"change":1790,"percent_change":575,"volume":1791,"transactions":9,"vwap":1700},"2025-11-28",0.13,20700,{"date":1793,"open":1775,"high":1763,"low":1794,"close":1339,"change":1050,"percent_change":1742,"volume":1795,"transactions":9,"vwap":1339},"2025-11-26",37.462,65800,{"date":1797,"open":1798,"high":1356,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-25",36.58,37.31,0.69,1.88,24700,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-24",36.099998,36.67,36.62,0.74,2.06,26600,{"date":1812,"open":1813,"high":1814,"low":26,"close":1815,"change":1434,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-21",35.52,36.07,35.88,1.85,18900,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1531,"transactions":9,"vwap":1822},"2025-11-20",36.76,35.224,35.23,-0.702,-1.95,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":145,"volume":1831,"transactions":9,"vwap":1829},"2025-11-19",36.26,35.747,35.932,-0.008,23900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":1837,"percent_change":1410,"volume":1372,"transactions":9,"vwap":1834},"2025-11-18",35.94,36.14,35.698,0.041,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":662,"volume":1844,"transactions":9,"vwap":1842},"2025-11-17",36.64,35.732,35.899,-0.661,24900,{"date":1846,"open":1265,"high":1847,"low":1265,"close":1848,"change":324,"percent_change":1251,"volume":1849,"transactions":9,"vwap":1848},"2025-11-14",36.73,36.56,21200,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1270,"change":1854,"percent_change":1855,"volume":1203,"transactions":9,"vwap":1270},"2025-11-13",37.24,36.44,-0.92,-2.46,{"date":1857,"open":1258,"high":1757,"low":1304,"close":1240,"change":267,"percent_change":1790,"volume":1858,"transactions":9,"vwap":1240},"2025-11-12",23600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":145,"percent_change":473,"volume":810,"transactions":9,"vwap":1864},"2025-11-11",37.265,37.425,37.193,37.37,{"date":1866,"open":1867,"high":1775,"low":1868,"close":1869,"change":970,"percent_change":908,"volume":1870,"transactions":9,"vwap":1869},"2025-11-10",37.54,37.179,37.39,22600,{"date":1872,"open":1873,"high":1659,"low":1874,"close":1659,"change":1875,"percent_change":544,"volume":1876,"transactions":9,"vwap":1659},"2025-11-07",36.43,36.241,0.21,7100,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":126,"percent_change":1417,"volume":1881,"transactions":9,"vwap":1880},"2025-11-06",37.15,36.78,14700,{"date":1883,"open":1884,"high":1341,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-05",36.85,37.36,0.53,1.44,37000,{"date":1890,"open":1880,"high":180,"low":1880,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-04",36.83,-0.55,-1.47,12100,{"date":1896,"open":1897,"high":1869,"low":1898,"close":1340,"change":1682,"percent_change":1585,"volume":1899,"transactions":9,"vwap":1340},"2025-11-03",37.26,37.02,10700,{"date":1901,"open":180,"high":1257,"low":1902,"close":1903,"change":191,"percent_change":1193,"volume":1904,"transactions":9,"vwap":1903},"2025-10-31",37.056,37.29,25800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1596,"percent_change":1660,"volume":1910,"transactions":9,"vwap":1909},"2025-10-30",37.53,37.566,37.09,9900,{"date":1912,"open":1765,"high":1376,"low":1258,"close":1867,"change":1913,"percent_change":1914,"volume":1468,"transactions":9,"vwap":1867},"2025-10-29",-0.34,-0.9,{"date":1916,"open":1376,"high":1748,"low":1786,"close":1256,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1256},"2025-10-28",-0.23,-0.6,14200,{"date":1921,"open":1922,"high":1681,"low":1700,"close":1689,"change":268,"percent_change":1305,"volume":1817,"transactions":9,"vwap":1689},"2025-10-27",38.19,{"date":1924,"open":1689,"high":1925,"low":1926,"close":1927,"change":1050,"percent_change":1742,"volume":1928,"transactions":9,"vwap":1927},"2025-10-24",38.23,37.968,37.99,14100,{"date":1930,"open":1909,"high":1753,"low":1909,"close":1287,"change":1886,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1287},"2025-10-23",1.43,19200,{"date":1934,"open":1935,"high":1935,"low":1247,"close":1310,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1310},"2025-10-22",37.408,-0.39,-1.04,17400,{"date":1940,"open":1903,"high":1864,"low":1898,"close":1885,"change":306,"percent_change":1537,"volume":1941,"transactions":9,"vwap":1885},"2025-10-21",14800,{"date":1943,"open":1879,"high":1240,"low":1944,"close":1869,"change":462,"percent_change":718,"volume":902,"transactions":9,"vwap":1869},"2025-10-20",37.145,{"date":1946,"open":1880,"high":1947,"low":1948,"close":1949,"change":473,"percent_change":936,"volume":1091,"transactions":9,"vwap":1949},"2025-10-17",36.888,36.653,36.81,{"date":1951,"open":1885,"high":1869,"low":1952,"close":1953,"change":901,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-10-16",36.77,36.86,-1.31,9400,{"date":1957,"open":1958,"high":1747,"low":1959,"close":1960,"change":1566,"percent_change":970,"volume":783,"transactions":9,"vwap":1960},"2025-10-15",37.58,37.28,37.35,{"date":1962,"open":1963,"high":1326,"low":1963,"close":180,"change":977,"percent_change":1964,"volume":1965,"transactions":9,"vwap":180},"2025-10-14",36.88,0.9,55500,{"date":1967,"open":1949,"high":1968,"low":1969,"close":1970,"change":1800,"percent_change":1971,"volume":1955,"transactions":9,"vwap":1970},"2025-10-13",36.91,36.6,36.87,1.91,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-10",37.281,37.361,36.18,-1.032,-2.77,17000,{"date":1981,"open":1867,"high":1867,"low":1312,"close":1982,"change":1983,"percent_change":1530,"volume":1984,"transactions":9,"vwap":1982},"2025-10-09",37.212,-0.278,7800,{"date":1986,"open":1341,"high":1987,"low":1988,"close":1987,"change":1243,"percent_change":955,"volume":1989,"transactions":9,"vwap":1987},"2025-10-08",37.49,37.255,29000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":157,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-07",37.55,37.559,37,37.14,-0.64,15100,{"date":1999,"open":1340,"high":1345,"low":1340,"close":1340,"change":1454,"percent_change":1454,"volume":1352,"transactions":9,"vwap":1340},"2025-10-06",{"date":2001,"open":1770,"high":2002,"low":2003,"close":1340,"change":1537,"percent_change":46,"volume":2004,"transactions":9,"vwap":1340},"2025-10-03",37.737,37.366,10500,{"date":2006,"open":1341,"high":2007,"low":2008,"close":1229,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1229},"2025-10-02",37.48,37.13,0.072,0.19,25500,{"date":2013,"open":1864,"high":1664,"low":1713,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-01",37.388,0.038,0.1,36300,{"date":2019,"open":1799,"high":2020,"low":1375,"close":1960,"change":2021,"percent_change":976,"volume":2022,"transactions":9,"vwap":1960},"2025-09-30",37.415,0.053,55600,{"date":2024,"open":2007,"high":2007,"low":1713,"close":2025,"change":2026,"percent_change":1460,"volume":1386,"transactions":9,"vwap":2025},"2025-09-29",37.297,-0.021,{"date":2028,"open":2029,"high":2030,"low":1909,"close":2030,"change":2031,"percent_change":879,"volume":990,"transactions":9,"vwap":2030},"2025-09-26",37.308,37.318,0.329,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":53,"volume":2039,"transactions":9,"vwap":2037},"2025-09-25",36.75,37.0099983,36.72,36.989,-0.247,20900,{"date":2041,"open":2042,"high":1992,"low":2043,"close":2044,"change":963,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-24",37.52,37.17,37.236,-0.95,18800,{"date":2048,"open":2049,"high":1377,"low":2050,"close":2050,"change":2051,"percent_change":150,"volume":2004,"transactions":9,"vwap":2050},"2025-09-23",37.882,37.594,-0.132,{"date":2053,"open":2007,"high":2054,"low":2007,"close":2054,"change":2055,"percent_change":202,"volume":2056,"transactions":9,"vwap":2054},"2025-09-22",37.726,0.174,3500,{"date":2058,"open":1757,"high":1757,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-19",37.482,37.552,-0.154,-0.41,7300,{"date":2065,"open":1907,"high":2066,"low":1304,"close":1232,"change":2067,"percent_change":2068,"volume":1849,"transactions":9,"vwap":1232},"2025-09-18",37.719,0.621,1.67,{"date":2070,"open":2035,"high":1257,"low":2035,"close":2071,"change":2072,"percent_change":575,"volume":2073,"transactions":9,"vwap":2071},"2025-09-17",37.084999,0.125,12600,{"date":2075,"open":1326,"high":1326,"low":2076,"close":2077,"change":1494,"percent_change":2078,"volume":2063,"transactions":9,"vwap":2077},"2025-09-16",36.9,36.96,-1.02,{"date":2080,"open":1864,"high":1229,"low":2081,"close":1356,"change":2082,"percent_change":287,"volume":1058,"transactions":9,"vwap":1356},"2025-09-15",37.298,0.085,{"date":2084,"open":1664,"high":1664,"low":1286,"close":1988,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1988},"2025-09-12",-0.235,-0.63,22900,{"date":2089,"open":2090,"high":2042,"low":2090,"close":1987,"change":2091,"percent_change":2092,"volume":1392,"transactions":9,"vwap":1987},"2025-09-11",37.099998,0.502,1.36,{"date":2094,"open":1879,"high":2095,"low":2076,"close":2096,"change":2097,"percent_change":1585,"volume":1531,"transactions":9,"vwap":2096},"2025-09-10",37.187,36.988,0.088,{"date":2099,"open":2100,"high":2100,"low":1820,"close":2076,"change":1186,"percent_change":229,"volume":1531,"transactions":9,"vwap":2076},"2025-09-09",37.029999,{"date":2102,"open":1953,"high":1375,"low":1848,"close":1994,"change":1234,"percent_change":202,"volume":2103,"transactions":9,"vwap":1994},"2025-09-08",15500,{"date":2105,"open":2090,"high":2090,"low":1270,"close":1891,"change":2106,"percent_change":1585,"volume":2107,"transactions":9,"vwap":1891},"2025-09-05",0.087,9100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":1887,"volume":1079,"transactions":9,"vwap":2111},"2025-09-04",36.47,36.743,36.42,0.523,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":473,"volume":1894,"transactions":9,"vwap":2119},"2025-09-03",36.2,36.34,36.049999,36.22,-0.017,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-02",36.09,36.24,35.86,36.237,-0.145,-0.4,24100,{"date":2131,"open":2034,"high":2034,"low":2132,"close":2133,"change":2134,"percent_change":671,"volume":1474,"transactions":9,"vwap":2133},"2025-08-29",36.261,36.382,-0.268,{"date":2136,"open":1303,"high":1247,"low":2110,"close":1303,"change":1070,"percent_change":1259,"volume":1743,"transactions":9,"vwap":1303},"2025-08-28",{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":1243,"volume":2087,"transactions":9,"vwap":2141},"2025-08-27",36.3,36.55,36.511,0.129,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2133,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2133},"2025-08-26",36.33,36.69,36.21,0.297,0.82,48000,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":1759,"volume":1651,"transactions":9,"vwap":2154},"2025-08-25",36.32,36.084999,-0.135,{"date":2157,"open":2158,"high":1873,"low":2158,"close":2119,"change":1313,"percent_change":2159,"volume":1058,"transactions":9,"vwap":2119},"2025-08-22",35.5,2.35,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":324,"percent_change":1234,"volume":2165,"transactions":9,"vwap":2164},"2025-08-21",35.44,35.34,35.39,36900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2016,"volume":803,"transactions":9,"vwap":2171},"2025-08-20",35.17,35.339,34.97,35.33,0.036,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":53,"volume":1426,"transactions":9,"vwap":2178},"2025-08-19",35.54,35.633,35.27,35.294,-0.236,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2182,"change":2185,"percent_change":413,"volume":2186,"transactions":9,"vwap":2182},"2025-08-18",35.53,35.55,35.475,0.146,6400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-15",35.48,35.49,35.235,35.384,0.005,0.01,12900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1162,"percent_change":2078,"volume":2202,"transactions":9,"vwap":2201},"2025-08-14",35.373,35.51,35.28,35.379,4000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":1306,"volume":1624,"transactions":9,"vwap":2206},"2025-08-13",35.73,35.744,35.447,0.306,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2212},"2025-08-12",34.93,35.438,34.92,0.739,2.13,4700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":1149,"volume":1000,"transactions":9,"vwap":2221},"2025-08-11",34.78,34.85,34.699,-0.052,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1013,"volume":1291,"transactions":9,"vwap":2227},"2025-08-08",34.88,34.66,34.751,0.101,{"date":2230,"open":2211,"high":2231,"low":2232,"close":2233,"change":46,"percent_change":1918,"volume":2234,"transactions":9,"vwap":2233},"2025-08-07",35.02,34.502,34.65,21400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2149,"volume":2107,"transactions":9,"vwap":2240},"2025-08-06",34.68,34.87,34.55,34.86,0.284,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":46,"volume":2249,"transactions":9,"vwap":2247},"2025-08-05",34.58,34.695,34.37,34.576,-0.074,27900,{"date":2251,"open":2252,"high":2233,"low":2252,"close":2233,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2233},"2025-08-04",34.3,0.643,1.89,48600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":1791,"transactions":9,"vwap":2261},"2025-08-01",34.080002,34.156,33.71,34.007,-0.545,-1.58,{"date":2265,"open":2266,"high":2170,"low":2239,"close":2267,"change":2134,"percent_change":95,"volume":2268,"transactions":9,"vwap":2267},"2025-07-31",34.81,34.552,102700,{"date":2270,"open":2271,"high":2272,"low":2226,"close":2273,"change":2274,"percent_change":1251,"volume":1881,"transactions":9,"vwap":2273},"2025-07-30",35.029999,35.129,34.82,0.056,{"date":2276,"open":2277,"high":2231,"low":2278,"close":2279,"change":2280,"percent_change":2194,"volume":2281,"transactions":9,"vwap":2279},"2025-07-29",35.0099983,34.73,34.764,0.003,21300,{"date":2283,"open":2284,"high":2284,"low":2237,"close":2285,"change":2286,"percent_change":1722,"volume":2287,"transactions":9,"vwap":2285},"2025-07-28",34.95,34.761,-0.089,6600,{"date":2289,"open":2219,"high":2290,"low":2291,"close":2220,"change":1508,"percent_change":625,"volume":2292,"transactions":9,"vwap":2220},"2025-07-25",34.869,34.6,43500,{"date":2294,"open":2295,"high":2295,"low":2244,"close":2244,"change":2296,"percent_change":484,"volume":2297,"transactions":9,"vwap":2244},"2025-07-24",34.843,-0.265,15200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":2303,"percent_change":221,"volume":2304,"transactions":9,"vwap":2301},"2025-07-23",34.8,34.845,34.63,0.385,11500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1886,"volume":2073,"transactions":9,"vwap":2310},"2025-07-22",34.51,34.567,34.34,34.46,0.182,{"date":2313,"open":2314,"high":2244,"low":2315,"close":2315,"change":2316,"percent_change":1936,"volume":2317,"transactions":9,"vwap":2315},"2025-07-21",34.44,34.278,-0.133,8800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1537,"volume":1630,"transactions":9,"vwap":2323},"2025-07-18",34.43,34.54,34.36,34.411,-0.029,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2314,"change":2329,"percent_change":1808,"volume":2063,"transactions":9,"vwap":2314},"2025-07-17",34.48,34.32,0.253,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1441,"volume":2337,"transactions":9,"vwap":2335},"2025-07-16",33.99,34.33,33.91,34.187,0.144,7000,{"date":2339,"open":2246,"high":2314,"low":2340,"close":2340,"change":2341,"percent_change":1660,"volume":2304,"transactions":9,"vwap":2340},"2025-07-15",34.042999,-0.412,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":2149,"volume":1144,"transactions":9,"vwap":2345},"2025-07-14",34.27,34.455,34.265,0.281,{"date":2349,"open":2314,"high":2314,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":990,"transactions":9,"vwap":2351},"2025-07-11",34.17,34.174,-0.291,-0.84,{"date":2355,"open":2356,"high":2244,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-10",34.4,34.465,0.075,0.22,6500,{"date":2362,"open":2328,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1111,"volume":1984,"transactions":9,"vwap":2365},"2025-07-09",34.445,34.23,34.39,0.187,{"date":2368,"open":2309,"high":2369,"low":2370,"close":2370,"change":1537,"percent_change":1917,"volume":1767,"transactions":9,"vwap":2370},"2025-07-08",34.414,34.203,{"date":2372,"open":2314,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1854,"volume":2377,"transactions":9,"vwap":2375},"2025-07-07",34.64,34.199,34.283,-0.317,12000,{"date":2379,"open":2380,"high":2302,"low":2310,"close":2291,"change":2381,"percent_change":2382,"volume":803,"transactions":9,"vwap":2291},"2025-07-03",34.565,0.393,1.15,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2148,"percent_change":838,"volume":1858,"transactions":9,"vwap":2386},"2025-07-02",33.98,34.207,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2334,"change":2392,"percent_change":324,"volume":2393,"transactions":9,"vwap":2334},"2025-07-01",33.895,34.109,33.713,0.02,59800,{"date":2395,"open":2396,"high":2385,"low":2397,"close":2398,"change":2016,"percent_change":1007,"volume":1029,"transactions":9,"vwap":2398},"2025-06-30",33.88,33.79,33.89,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2397,"change":1790,"percent_change":878,"volume":2404,"transactions":9,"vwap":2397},"2025-06-27",33.72,33.95,33.57,28400,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":1143,"percent_change":211,"volume":2409,"transactions":9,"vwap":2408},"2025-06-26",33.3,33.66,10600,{"date":2411,"open":2403,"high":2403,"low":2412,"close":2413,"change":2414,"percent_change":1854,"volume":1029,"transactions":9,"vwap":2413},"2025-06-25",33.19,33.23,-0.307,{"date":2416,"open":2417,"high":2403,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1938,"transactions":9,"vwap":2419},"2025-06-24",33.36,33.27,33.537,0.367,1.11,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":1143,"percent_change":1742,"volume":1137,"transactions":9,"vwap":2425},"2025-06-23",32.855,33.17,32.767,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":1537,"percent_change":157,"volume":2432,"transactions":9,"vwap":2431},"2025-06-20",32.99,32.631,32.74,7200,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2010,"percent_change":462,"volume":1723,"transactions":9,"vwap":2437},"2025-06-18",32.62,32.95,32.82,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":335,"volume":1275,"transactions":9,"vwap":2442},"2025-06-17",32.83,32.59,32.63,-0.213,{"date":2445,"open":2436,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":174,"volume":2450,"transactions":9,"vwap":2448},"2025-06-16",33.019001,32.75,32.843,0.324,6800,{"date":2452,"open":2441,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":2456,"volume":1144,"transactions":9,"vwap":2454},"2025-06-13",32.88,32.519,-0.551,-1.67,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":145,"volume":2464,"transactions":9,"vwap":2462},"2025-06-12",32.96,33.080002,32.895,33.07,-0.005,10300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2463,"percent_change":145,"volume":2471,"transactions":9,"vwap":2470},"2025-06-11",33.11,33.329,33.035,33.075001,13000,{"date":2473,"open":2474,"high":2474,"low":2429,"close":2460,"change":2475,"percent_change":157,"volume":2103,"transactions":9,"vwap":2460},"2025-06-10",33.32,-0.081,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":782,"volume":2464,"transactions":9,"vwap":2481},"2025-06-09",33.163,33.29,33.119,33.161,-0.044,{"date":2484,"open":2485,"high":2413,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":1029,"transactions":9,"vwap":2487},"2025-06-06",33.15,33.0099983,33.205,0.395,1.2,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2392,"percent_change":324,"volume":916,"transactions":9,"vwap":2494},"2025-06-05",32.85,33.053001,32.81,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":1913,"volume":1071,"transactions":9,"vwap":2498},"2025-06-04",33,32.79,-0.112,{"date":2501,"open":2502,"high":2429,"low":2502,"close":2503,"change":2504,"percent_change":1964,"volume":2505,"transactions":9,"vwap":2503},"2025-06-03",32.639,32.902,0.292,31200,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":2510,"percent_change":2359,"volume":790,"transactions":9,"vwap":2509},"2025-06-02",32.29,32.61,0.071,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":-6,"volume":1044,"transactions":9,"vwap":2516},"2025-05-30",32.45,32.55,32.345,32.539,-0.001,{"date":2519,"open":2442,"high":2442,"low":2520,"close":2521,"change":2097,"percent_change":1508,"volume":2377,"transactions":9,"vwap":2521},"2025-05-29",32.41,32.54,{"date":2523,"open":2492,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":512,"volume":2073,"transactions":9,"vwap":2525},"2025-05-28",32.86,32.452,-0.378,{"date":2528,"open":2529,"high":2440,"low":2529,"close":2440,"change":2530,"percent_change":1096,"volume":2004,"transactions":9,"vwap":2440},"2025-05-27",32.5,0.701,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1493,"percent_change":1787,"volume":2537,"transactions":9,"vwap":2536},"2025-05-23",32.125,32.27,32.060001,32.129,7700,{"date":2539,"open":2540,"high":2513,"low":2540,"close":2541,"change":1682,"percent_change":1411,"volume":2542,"transactions":9,"vwap":2541},"2025-05-22",32.13,32.28,26000,{"date":2544,"open":2545,"high":2431,"low":2546,"close":2547,"change":1734,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-21",32.67,32.16,32.19,-2.42,28600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2429,"change":473,"percent_change":1149,"volume":1586,"transactions":9,"vwap":2429},"2025-05-20",32.98,33.060001,32.91,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":1364,"percent_change":229,"volume":2560,"transactions":9,"vwap":2559},"2025-05-19",32.73,33.049999,33.040001,24200,{"date":2562,"open":2563,"high":2485,"low":2563,"close":2564,"change":1623,"percent_change":955,"volume":2565,"transactions":9,"vwap":2564},"2025-05-16",32.9,33.13,3700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2437,"change":2571,"percent_change":863,"volume":2572,"transactions":9,"vwap":2437},"2025-05-15",32.52,32.87,32.48,0.145,20200,{"date":2574,"open":2431,"high":2437,"low":2509,"close":2575,"change":2296,"percent_change":1734,"volume":1150,"transactions":9,"vwap":2575},"2025-05-14",32.675,{"date":2577,"open":2578,"high":2553,"low":2575,"close":2579,"change":1298,"percent_change":2580,"volume":1291,"transactions":9,"vwap":2579},"2025-05-13",32.68,32.94,1.14,{"date":2582,"open":2442,"high":2442,"low":2583,"close":2584,"change":809,"percent_change":2585,"volume":2471,"transactions":9,"vwap":2584},"2025-05-12",32.241,32.57,3.4,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":988,"percent_change":38,"volume":2592,"transactions":9,"vwap":2591},"2025-05-09",31.52,31.62,31.47,31.5,60500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":863,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-08",31.29,31.77,31.18,31.57,1.41,28700,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2016,"percent_change":1305,"volume":2606,"transactions":9,"vwap":2605},"2025-05-07",31.32,31.0049992,31.13,28900,{"date":2608,"open":2609,"high":2603,"low":2610,"close":2610,"change":246,"percent_change":823,"volume":2611,"transactions":9,"vwap":2610},"2025-05-06",31.16,31.030001,24400,{"date":2613,"open":2614,"high":2615,"low":2603,"close":2616,"change":989,"percent_change":2617,"volume":1058,"transactions":9,"vwap":2616},"2025-05-05",31.36,31.59,31.34,-0.51,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2591,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2591},"2025-05-02",31.21,31.51,31.165,0.76,2.47,30100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1566,"percent_change":1050,"volume":1372,"transactions":9,"vwap":2631},"2025-05-01",30.9,30.96,30.66,30.74,{"date":2633,"open":2634,"high":2635,"low":177,"close":2635,"change":1057,"percent_change":1892,"volume":1418,"transactions":9,"vwap":2635},"2025-04-30",30.09,30.59,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2359,"percent_change":1008,"volume":1335,"transactions":9,"vwap":2641},"2025-04-29",30.544,30.8,30.482,30.76,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2010,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-04-28",30.56,30.57,30.215,30.54,0.63,3300,{"date":181,"open":2651,"high":2652,"low":2653,"close":2652,"change":1585,"percent_change":405,"volume":1379,"transactions":9,"vwap":2652},30.11,30.35,30.105]