[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMMV":3,"homepage-market-summary":29,"stock-historical-SMMV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMMV","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},"iShares MSCI USA Small-Cap Min Vol Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.643,0.735396,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.76,44.84,44.735,45.05,-0.29,-0.64,8268.10448,47.98,41.67,13356.285244414343,49,2533,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.34,20144,7352627.596348,9.93,"2025-04-25",[182,185,195,205,215,226,234,245,255,264,271,280,290,300,310,319,330,340,348,356,365,374,382,393,404,413,423,431,441,450,459,468,479,488,497,506,514,524,529,538,547,554,562,572,580,588,596,604,612,621,631,641,650,660,669,678,686,695,704,713,722,729,736,742,749,756,764,770,775,781,788,795,803,811,818,825,833,839,846,853,859,863,869,876,884,892,899,907,915,921,928,932,939,947,953,959,966,973,980,986,994,999,1004,1011,1017,1021,1027,1034,1039,1045,1051,1058,1061,1068,1073,1078,1084,1092,1100,1107,1114,1119,1124,1129,1136,1143,1147,1153,1160,1166,1172,1180,1187,1196,1204,1212,1218,1225,1232,1240,1246,1253,1259,1264,1270,1275,1280,1288,1290,1297,1303,1309,1316,1321,1324,1330,1336,1341,1345,1350,1356,1362,1367,1372,1378,1380,1384,1388,1392,1395,1402,1406,1412,1415,1420,1425,1431,1436,1442,1446,1451,1455,1459,1464,1470,1476,1483,1488,1495,1501,1509,1514,1521,1526,1532,1537,1544,1549,1553,1557,1562,1568,1572,1578,1583,1590,1595,1603,1609,1613,1617,1621,1626,1630,1635,1640,1644,1651,1657,1663,1669,1674,1681,1687,1693,1699,1705,1712,1716,1722,1728,1733,1739,1743,1749,1753,1758,1765,1770,1776,1782,1787,1792,1798,1805,1810,1813,1820,1827,1833,1837,1843,1846,1849,1853,1856,1861,1864,1868,1874,1880,1884,1890,1894,1897,1900,1907,1911,1914,1919,1925,1928,1932,1936,1940,1942,1945,1947,1951,1956,1960,1964,1966,1972,1976,1980,1986,1991,1995,1999,2005,2011,2018,2025,2031,2037,2042,2049,2055,2060,2067,2074,2077,2082,2087,2090,2094,2097,2100,2105,2110,2116,2122,2126,2131,2137,2141,2147,2152,2156,2161,2166,2170,2173,2177,2182,2185,2190,2194,2200,2203,2209,2215,2219,2224,2229,2236,2240,2243,2249,2253,2256,2262,2266,2270,2273,2279,2285,2289,2292,2296,2303,2310,2315,2319,2323,2327,2331,2337,2341,2344,2349,2355,2361,2368],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},92,44.7627,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",45.03,45.2,44.94,0.09,0.2,5496.29036,84,44.9985,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",44.72,45.1399,44.96,0.14,0.31,8457.4439,135,45.0018,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",44.77,45.02,44.82,0.23,0.52,12983.7509,144,44.863,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",44.5,44.65,44.36,44.59,0.1049,0.24,21168.13759,137,44.541,{"date":227,"open":209,"high":209,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",44.4851,-0.2248,-0.5,7131.4685,91,44.6271,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",44.655,44.71,44.46,44.7099,-0.0428,-0.1,25483.4285,206,44.5649,{"date":246,"open":247,"high":18,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",44.725,44.575,44.7527,-0.1273,-0.28,10960.3396,203,44.7267,{"date":256,"open":209,"high":257,"low":258,"close":259,"change":71,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",44.92,44.7,44.88,0.16,28476.20364,201,44.8266,{"date":265,"open":208,"high":208,"low":266,"close":266,"change":267,"percent_change":230,"volume":268,"transactions":269,"vwap":270},"2026-09-24",44.81,-0.2232,5016.9557,115,44.8991,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",45.305,45.0332,-0.3464,-0.76,15768.3766,238,45.2043,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",45.45,45.515,45.3796,-0.1031,-0.23,10494.9736,128,45.4314,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",45.72,45.48,45.4827,-0.0876,-0.19,30880.441501,119,45.5673,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",45.94,45.56,45.5703,-0.4597,-1,11785.727167,147,45.6993,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",46.38,46.03,-0.03,-0.07,7402.95912,175,46.1416,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",46.32,46.3301,45.895,46.06,-0.1507,-0.33,3323.9785,106,46.1568,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",46.49,46.21,46.2107,-0.4393,-0.94,6389.46664,108,46.2522,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":200,"percent_change":345,"volume":346,"transactions":269,"vwap":347},"2026-09-14",46.61,46.91,46.65,0.3,12332.0767,46.7132,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":222,"volume":354,"transactions":183,"vwap":355},"2026-09-11",46.64,46.43,46.51,0.11,4507.88481,46.5322,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":203,"vwap":364},"2026-09-10",46.58,46.37,46.4,-0.1593,-0.34,12132.1718,46.4165,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":125,"volume":371,"transactions":372,"vwap":373},"2026-09-09",46.78,46.4739,46.5593,-0.2707,10727.76316,114,46.594,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":362,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",47.08,46.83,-0.72,6026.494157,117,46.9313,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",47.25,47.345,47.15,47.17,-0.26,-0.55,4606.6787,71,47.2289,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",47.37,47.507,47.2641,47.43,0.15,0.32,6733.4227,78,47.4366,{"date":405,"open":406,"high":407,"low":408,"close":406,"change":409,"percent_change":410,"volume":411,"transactions":203,"vwap":412},"2026-09-02",47.28,47.38,47.26,0.19,0.4,11877.24998,47.3121,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":372,"vwap":422},"2026-09-01",47.23,47.29,47.05,47.09,-0.05,-0.11,5731.7297,47.1459,{"date":424,"open":425,"high":426,"low":418,"close":425,"change":45,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",47.14,47.18,-0.44,2789.549361,104,47.1297,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",47.635,47.34,47.35,-0.27,-0.57,8299.85491,125,47.4066,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":115,"volume":447,"transactions":448,"vwap":449},"2026-08-27",47.73,47.48,47.62,-0.1525,4629.3597,89,47.6349,{"date":451,"open":445,"high":452,"low":445,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",47.85,47.7725,0.0873,0.18,3785.7307,113,47.7718,{"date":460,"open":461,"high":462,"low":445,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",47.6703,47.6852,-0.0687,-0.14,3996.620051,101,47.6515,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",47.76,47.79,47.67,47.7539,0.081,0.17,2687.933118,97,47.7331,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":232,"vwap":487},"2026-08-21",47.52,47.683,47.6729,0.2275,0.48,3629.7111,47.6096,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":429,"vwap":496},"2026-08-20",47.58,47.685,47.4454,-0.3263,-0.68,4884.24996,47.5413,{"date":498,"open":499,"high":24,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":338,"vwap":505},"2026-08-19",47.86,47.75,47.7717,0.2715,0.57,3640.7037,47.9004,{"date":507,"open":490,"high":508,"low":509,"close":509,"change":510,"percent_change":144,"volume":511,"transactions":512,"vwap":513},"2026-08-18",47.71,47.5002,-0.0076,7963.5227,146,47.6123,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",47.63,47.49,47.5078,-0.2822,-0.59,4802.125185,126,47.524,{"date":525,"open":526,"high":471,"low":526,"close":471,"change":353,"percent_change":210,"volume":527,"transactions":328,"vwap":528},"2026-08-14",47.59,5614.3247,47.7283,{"date":530,"open":531,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",47.68,47.45,0.2988,0.63,2838.502814,90,47.5779,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",47.16,47.3812,0.2812,0.6,1535.549845,65,47.2493,{"date":548,"open":549,"high":408,"low":418,"close":550,"change":551,"percent_change":286,"volume":552,"transactions":298,"vwap":553},"2026-08-11",47.21,47.1,-0.107,18215.46868,47.2037,{"date":555,"open":556,"high":416,"low":557,"close":557,"change":558,"percent_change":427,"volume":559,"transactions":560,"vwap":561},"2026-08-10",47.27,47.207,-0.208,3766.832771,85,47.2804,{"date":563,"open":395,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",47.46,47.3601,47.415,0.2119,0.45,7274.443909,81,47.433,{"date":573,"open":574,"high":384,"low":386,"close":575,"change":576,"percent_change":296,"volume":577,"transactions":578,"vwap":579},"2026-08-06",47.2001,47.2031,-0.0903,7748.1947,87,47.205,{"date":581,"open":508,"high":508,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":269,"vwap":587},"2026-08-05",47.2106,47.2934,-0.2466,-0.52,8747.2537,47.3282,{"date":589,"open":590,"high":526,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":298,"vwap":595},"2026-08-04",47.03,47.54,0.37,0.78,5803.08994,47.4386,{"date":597,"open":416,"high":598,"low":599,"close":387,"change":600,"percent_change":568,"volume":601,"transactions":602,"vwap":603},"2026-08-03",47.3356,47.1186,0.21,6146.805496,140,47.1907,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":314,"percent_change":609,"volume":610,"transactions":308,"vwap":611},"2026-07-31",47.01,46.755,46.96,-0.06,17131.6857,46.9502,{"date":613,"open":614,"high":615,"low":358,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",46.5874,46.99,-0.2983,-0.63,4049.7887,93,46.8699,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",47.41,47.56,47.2883,-0.1813,-0.38,4839.261132,79,47.4395,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",47.11,47.5218,47.4696,0.5169,1.1,10353.1727,121,47.3959,{"date":642,"open":367,"high":643,"low":367,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",47.04,46.9527,0.2756,0.59,10391.069562,133,46.931,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":457,"vwap":659},"2026-07-24",46.555,46.7174,46.5377,46.6771,0.3671,0.79,4451.47732,46.6768,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":161,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",46.425,46.2,46.31,-0.54,6249.13143,72,46.2566,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":105,"volume":675,"transactions":676,"vwap":677},"2026-07-22",46.7,46.460836,46.56,-0.2257,5390.9347,111,46.5531,{"date":679,"open":680,"high":681,"low":344,"close":681,"change":682,"percent_change":260,"volume":683,"transactions":684,"vwap":685},"2026-07-21",46.68,46.7857,0.0757,5811.3737,103,46.6909,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":156,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",46.86,46.88,46.71,-0.51,3231.179162,67,46.7604,{"date":696,"open":697,"high":698,"low":377,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":545,"vwap":703},"2026-07-17",46.89,47.33,46.95,-0.0617,-0.13,6477.0276,46.8911,{"date":705,"open":706,"high":707,"low":688,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",46.9044,47.0117,0.674,1.45,3866.3137,77,46.9378,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":120,"volume":719,"transactions":720,"vwap":721},"2026-07-15",46.6999,46.28,46.3377,-0.054,10959.77099,148,46.4018,{"date":723,"open":724,"high":724,"low":359,"close":725,"change":726,"percent_change":286,"volume":727,"transactions":676,"vwap":728},"2026-07-14",46.585,46.3917,-0.1083,6671.377207,46.4009,{"date":730,"open":358,"high":671,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":439,"vwap":735},"2026-07-13",46.5,0.126,0.27,10890.6877,46.5478,{"date":737,"open":716,"high":360,"low":738,"close":739,"change":740,"percent_change":314,"volume":741,"transactions":9,"vwap":739},"2026-07-10",46.25,46.374,-0.016,7400,{"date":743,"open":744,"high":745,"low":312,"close":746,"change":747,"percent_change":-6,"volume":748,"transactions":9,"vwap":746},"2026-07-09",46.45,46.462,46.39,-0.001,11600,{"date":750,"open":751,"high":751,"low":359,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",46.461,46.391,-0.314,-0.67,6400,{"date":757,"open":758,"high":759,"low":671,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",46.745,46.77,46.705,0.215,0.46,4200,{"date":765,"open":731,"high":766,"low":767,"close":332,"change":45,"percent_change":768,"volume":769,"transactions":9,"vwap":332},"2026-07-06",46.55,46.47,-0.45,3600,{"date":771,"open":772,"high":671,"low":772,"close":671,"change":773,"percent_change":637,"volume":774,"transactions":9,"vwap":671},"2026-07-02",46.36,0.51,12100,{"date":776,"open":777,"high":332,"low":777,"close":778,"change":399,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",46.099998,46.19,0.33,7300,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":144,"volume":787,"transactions":9,"vwap":785},"2026-06-30",45.965,46.23,46.040001,-0.01,24200,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":733,"volume":794,"transactions":9,"vwap":791},"2026-06-29",45.82,46.049999,45.74,0.122,7600,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-06-26",45.61,45.928,45.59,0.838,1.86,9700,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",45.42,45.040001,45.09,0.056,0.12,5600,{"date":812,"open":189,"high":813,"low":257,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",45.17,45.034,0.389,0.87,53300,{"date":819,"open":820,"high":237,"low":821,"close":822,"change":823,"percent_change":110,"volume":824,"transactions":9,"vwap":822},"2026-06-23",44.328,44.31,44.645,0.455,9100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",44.099998,44.32,44.19,0.044,0.1,13400,{"date":834,"open":238,"high":238,"low":835,"close":836,"change":837,"percent_change":831,"volume":838,"transactions":9,"vwap":836},"2026-06-18",44.02,44.146,0.046,12600,{"date":840,"open":841,"high":218,"low":842,"close":827,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":827},"2026-06-17",44.53,43.99,-0.533,-1.19,28600,{"date":847,"open":18,"high":848,"low":849,"close":850,"change":851,"percent_change":37,"volume":852,"transactions":9,"vwap":850},"2026-06-16",44.845,44.601,44.633,-0.097,5400,{"date":854,"open":807,"high":807,"low":855,"close":856,"change":857,"percent_change":52,"volume":858,"transactions":9,"vwap":856},"2026-06-15",44.66,44.73,-0.298,6000,{"date":860,"open":18,"high":813,"low":18,"close":861,"change":862,"percent_change":503,"volume":810,"transactions":9,"vwap":861},"2026-06-12",45.028,0.257,{"date":864,"open":865,"high":259,"low":866,"close":867,"change":868,"percent_change":773,"volume":852,"transactions":9,"vwap":867},"2026-06-11",44.68,44.61,44.771,0.225,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":190,"volume":875,"transactions":9,"vwap":873},"2026-06-10",44.51,44.85,44.546,0.038,4100,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",44.15,44.54,44.508,0.478,1.09,10600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":437,"volume":891,"transactions":9,"vwap":889},"2026-06-08",44.17,44.2,44,44.029999,-0.251,3700,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":200,"volume":898,"transactions":9,"vwap":896},"2026-06-05",44.11,44.44,44.281,0.061,11100,{"date":900,"open":901,"high":902,"low":886,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",44.39,44.52,44.22,0.214,0.49,7500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":436,"volume":914,"transactions":9,"vwap":912},"2026-06-03",44.049999,44.09,43.94,44.0060005,-0.119,5500,{"date":916,"open":878,"high":887,"low":917,"close":918,"change":919,"percent_change":45,"volume":920,"transactions":9,"vwap":918},"2026-06-02",44.07,44.125,-0.095,6700,{"date":922,"open":923,"high":924,"low":878,"close":903,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":903},"2026-06-01",44.23,44.28,-0.09,-0.2,3900,{"date":929,"open":217,"high":217,"low":821,"close":821,"change":464,"percent_change":930,"volume":931,"transactions":9,"vwap":821},"2026-05-29",-0.31,18600,{"date":933,"open":879,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",44.63,44.45,-0.037,-0.08,8700,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-27",44.829,44.865,44.487,-0.313,-0.7,5300,{"date":948,"open":949,"high":949,"low":865,"close":950,"change":951,"percent_change":210,"volume":952,"transactions":9,"vwap":950},"2026-05-26",44.87,44.8,0.102,14500,{"date":954,"open":237,"high":856,"low":955,"close":956,"change":957,"percent_change":400,"volume":958,"transactions":9,"vwap":956},"2026-05-22",44.507,44.698,0.143,6100,{"date":960,"open":902,"high":961,"low":962,"close":963,"change":964,"percent_change":115,"volume":965,"transactions":9,"vwap":963},"2026-05-21",44.57,44.091999,44.555,-0.141,5700,{"date":967,"open":238,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-05-20",44.696,44.24,0.342,0.77,8500,{"date":974,"open":975,"high":976,"low":821,"close":977,"change":978,"percent_change":286,"volume":979,"transactions":9,"vwap":977},"2026-05-19",44.38,44.635,44.354,-0.102,19600,{"date":981,"open":982,"high":841,"low":982,"close":983,"change":984,"percent_change":985,"volume":883,"transactions":9,"vwap":983},"2026-05-18",43.97,44.456,0.519,1.18,{"date":987,"open":988,"high":828,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",44.21,43.92,43.937,-0.393,-0.89,5200,{"date":995,"open":219,"high":902,"low":996,"close":996,"change":997,"percent_change":353,"volume":998,"transactions":9,"vwap":996},"2026-05-14",44.33,0.05,4400,{"date":1000,"open":1001,"high":1001,"low":1002,"close":924,"change":701,"percent_change":21,"volume":1003,"transactions":9,"vwap":924},"2026-05-13",44.37,44.0099983,9500,{"date":1005,"open":935,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":925,"volume":1010,"transactions":9,"vwap":1008},"2026-05-12",44.495,44.211,44.41,-0.04,11300,{"date":1012,"open":1013,"high":1013,"low":895,"close":935,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":935},"2026-05-11",44.86,-0.37,-0.83,7100,{"date":1018,"open":867,"high":1019,"low":867,"close":209,"change":809,"percent_change":733,"volume":1020,"transactions":9,"vwap":209},"2026-05-08",44.925,10900,{"date":1022,"open":1023,"high":1023,"low":1024,"close":258,"change":1025,"percent_change":627,"volume":1026,"transactions":9,"vwap":258},"2026-05-07",45.049999,44.614,-0.17,12500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":949,"change":1032,"percent_change":1033,"volume":920,"transactions":9,"vwap":949},"2026-05-06",44.95,45.029999,44.78,0.02,0.04,{"date":1035,"open":865,"high":1036,"low":865,"close":872,"change":409,"percent_change":1037,"volume":1038,"transactions":9,"vwap":872},"2026-05-05",44.93,0.43,8800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":855,"change":701,"percent_change":21,"volume":1044,"transactions":9,"vwap":855},"2026-05-04",44.67,45.014999,44.565,14400,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":665,"volume":1050,"transactions":9,"vwap":1048},"2026-05-01",45.099998,44.79,-0.241,20800,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",44.705,45.030998,0.381,0.85,4800,{"date":1059,"open":1030,"high":1030,"low":1060,"close":218,"change":362,"percent_change":276,"volume":920,"transactions":9,"vwap":218},"2026-04-29",44.55,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":71,"volume":1067,"transactions":9,"vwap":1065},"2026-04-28",45.28,44.906,44.99,0.03,12300,{"date":1069,"open":208,"high":1070,"low":1029,"close":199,"change":1071,"percent_change":1033,"volume":1072,"transactions":9,"vwap":199},"2026-04-27",45.25,0.019,30500,{"date":1074,"open":807,"high":807,"low":872,"close":1075,"change":1076,"percent_change":1066,"volume":1077,"transactions":9,"vwap":1075},"2026-04-24",44.941,0.014,4700,{"date":1079,"open":1080,"high":208,"low":855,"close":1081,"change":1082,"percent_change":1083,"volume":810,"transactions":9,"vwap":1081},"2026-04-23",44.995,44.927,0.114,0.25,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":774,"transactions":9,"vwap":1089},"2026-04-22",45.29,45.32,44.75,44.813,-0.187,-0.42,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":80,"volume":1099,"transactions":9,"vwap":1097},"2026-04-21",45.4,45.44,44.89,45,-0.36,22700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":936,"percent_change":937,"volume":1106,"transactions":9,"vwap":1105},"2026-04-20",45.455,45.54,45.34,45.36,4900,{"date":1108,"open":1109,"high":282,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-17",45.12,45.397,0.447,0.99,1200,{"date":1115,"open":1097,"high":1097,"low":1116,"close":1029,"change":1117,"percent_change":779,"volume":1118,"transactions":9,"vwap":1029},"2026-04-16",44.775,0.148,13100,{"date":1120,"open":17,"high":1013,"low":865,"close":1121,"change":1122,"percent_change":190,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",44.802,0.042,10300,{"date":1125,"open":1041,"high":1126,"low":1041,"close":17,"change":1127,"percent_change":600,"volume":1128,"transactions":9,"vwap":17},"2026-04-14",44.785,0.092,4600,{"date":1130,"open":1131,"high":1132,"low":901,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-13",44.47,44.668,0.185,0.42,4000,{"date":1137,"open":855,"high":258,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-10",44.48,44.483,-0.507,-1.13,3200,{"date":1144,"open":1048,"high":1109,"low":856,"close":1065,"change":1145,"percent_change":1146,"volume":883,"transactions":9,"vwap":1065},"2026-04-09",0.035,0.08,{"date":1148,"open":1023,"high":1023,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1067,"transactions":9,"vwap":1150},"2026-04-08",44.905,44.955,0.506,1.14,{"date":1154,"open":1155,"high":934,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-07",44.3,44.449,0.099,0.22,29200,{"date":1161,"open":1162,"high":1163,"low":886,"close":1164,"change":1165,"percent_change":200,"volume":774,"transactions":9,"vwap":1164},"2026-04-06",44.26,44.365,44.35,0.06,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":173,"volume":1171,"transactions":9,"vwap":1169},"2026-04-02",43.57,44.29,0.44,18300,{"date":1173,"open":1174,"high":888,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-01",43.75,43.66,43.85,0.233,0.53,19500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":985,"volume":952,"transactions":9,"vwap":1185},"2026-03-31",43.5,43.69,43.34,43.617,0.508,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-30",43.14,43.38,42.97,43.109,0.169,0.39,13500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-27",43.27,42.925,42.94,-0.445,-1.03,8000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":810,"transactions":9,"vwap":1209},"2026-03-26",43.21,43.74,43.2,43.385,-0.065,-0.15,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":200,"percent_change":400,"volume":1217,"transactions":9,"vwap":1216},"2026-03-25",43.62,43.32,43.45,10000,{"date":1219,"open":1220,"high":1182,"low":1221,"close":1222,"change":1223,"percent_change":1032,"volume":1224,"transactions":9,"vwap":1222},"2026-03-24",43.049999,42.98,43.31,0.01,19300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":485,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-23",43.36,43.595,43.3,1.12,11000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",43.58,42.77,42.82,-0.75,-1.72,58000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1168,"change":464,"percent_change":115,"volume":1245,"transactions":9,"vwap":1168},"2026-03-19",43.455,43.805,43.324,15400,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-18",44.14,43.71,-0.567,-1.28,17100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":251,"volume":1258,"transactions":9,"vwap":1256},"2026-03-17",44.462,44.277,-0.123,8600,{"date":1260,"open":866,"high":1041,"low":1261,"close":1261,"change":1262,"percent_change":1158,"volume":1263,"transactions":9,"vwap":1261},"2026-03-16",44.4,0.096,6800,{"date":1265,"open":1266,"high":1041,"low":924,"close":1267,"change":1268,"percent_change":1211,"volume":1269,"transactions":9,"vwap":1267},"2026-03-13",44.665,44.304,-0.066,10400,{"date":1271,"open":1272,"high":17,"low":996,"close":1001,"change":1098,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1001},"2026-03-12",44.43,-0.8,15000,{"date":1276,"open":1277,"high":1277,"low":865,"close":856,"change":251,"percent_change":1278,"volume":1279,"transactions":9,"vwap":856},"2026-03-11",44.945,-0.62,12200,{"date":1281,"open":1282,"high":1283,"low":1097,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-10",45.21,45.51,45.0099983,-0.43,-0.95,14900,{"date":1289,"open":813,"high":282,"low":1041,"close":1095,"change":1122,"percent_change":190,"volume":931,"transactions":9,"vwap":1095},"2026-03-09",{"date":1291,"open":1282,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2026-03-06",45.398,44.98,-0.222,-0.49,46600,{"date":1298,"open":1299,"high":1299,"low":1283,"close":1300,"change":1301,"percent_change":1302,"volume":972,"transactions":9,"vwap":1300},"2026-03-05",45.84,45.62,-0.478,-1.04,{"date":1304,"open":777,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":210,"volume":972,"transactions":9,"vwap":1307},"2026-03-04",46.15,45.751,46.098,0.108,{"date":1310,"open":1311,"high":1312,"low":1070,"close":1313,"change":251,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-03",45.63,46.11,45.99,-0.61,15700,{"date":1317,"open":292,"high":1318,"low":292,"close":1319,"change":455,"percent_change":1194,"volume":1320,"transactions":9,"vwap":1319},"2026-03-02",46.362,46.27,12800,{"date":1322,"open":1311,"high":1323,"low":1311,"close":1323,"change":475,"percent_change":592,"volume":741,"transactions":9,"vwap":1323},"2026-02-27",46.09,{"date":1325,"open":303,"high":1326,"low":1103,"close":1327,"change":1328,"percent_change":1329,"volume":898,"transactions":9,"vwap":1327},"2026-02-26",45.96,45.92,0.34,0.75,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":190,"percent_change":191,"volume":1335,"transactions":9,"vwap":1333},"2026-02-25",45.57,45.58,45.16,21500,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":222,"percent_change":1178,"volume":1340,"transactions":9,"vwap":1339},"2026-02-24",45.23,45.49,6500,{"date":1342,"open":1343,"high":1104,"low":1344,"close":1070,"change":286,"percent_change":691,"volume":802,"transactions":9,"vwap":1070},"2026-02-23",45.138,45.119,{"date":1346,"open":1347,"high":293,"low":1348,"close":293,"change":475,"percent_change":1349,"volume":883,"transactions":9,"vwap":293},"2026-02-20",45.26,45.175,0.38,{"date":1351,"open":1352,"high":1353,"low":1070,"close":1354,"change":315,"percent_change":1211,"volume":1355,"transactions":9,"vwap":1354},"2026-02-19",45.35,45.355,45.31,14200,{"date":1357,"open":1087,"high":283,"low":1087,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-18",45.38,0.13,0.29,63100,{"date":1363,"open":1347,"high":1364,"low":1365,"close":1070,"change":419,"percent_change":420,"volume":1366,"transactions":9,"vwap":1070},"2026-02-17",45.433,45.095001,13700,{"date":1368,"open":1369,"high":1370,"low":199,"close":1371,"change":568,"percent_change":173,"volume":824,"transactions":9,"vwap":1371},"2026-02-13",44.985,45.41,45.3,{"date":1373,"open":282,"high":1374,"low":1088,"close":872,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":872},"2026-02-12",45.505,-0.41,-0.91,36100,{"date":1379,"open":1339,"high":1339,"low":806,"close":1347,"change":419,"percent_change":420,"volume":993,"transactions":9,"vwap":1347},"2026-02-11",{"date":1381,"open":813,"high":1095,"low":813,"close":1354,"change":345,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1354},"2026-02-10",0.67,34400,{"date":1385,"open":813,"high":813,"low":1386,"close":1284,"change":120,"percent_change":436,"volume":1387,"transactions":9,"vwap":1284},"2026-02-09",44.907,15800,{"date":1389,"open":949,"high":1338,"low":949,"close":1390,"change":646,"percent_change":1391,"volume":1050,"transactions":9,"vwap":1390},"2026-02-06",45.13,1.32,{"date":1393,"open":821,"high":1013,"low":821,"close":879,"change":997,"percent_change":353,"volume":1394,"transactions":9,"vwap":879},"2026-02-05",22500,{"date":1396,"open":1001,"high":1397,"low":1001,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-04",44.639,44.49,0.256,0.58,4500,{"date":1403,"open":901,"high":1404,"low":1002,"close":1405,"change":740,"percent_change":1009,"volume":946,"transactions":9,"vwap":1405},"2026-02-03",44.42,44.234,{"date":1407,"open":1002,"high":975,"low":1002,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-02",44.25,0.125,0.28,8300,{"date":1413,"open":888,"high":918,"low":1414,"close":918,"change":925,"percent_change":926,"volume":1231,"transactions":9,"vwap":918},"2026-01-30",43.8,{"date":1416,"open":996,"high":996,"low":1002,"close":1417,"change":1418,"percent_change":809,"volume":1419,"transactions":9,"vwap":1417},"2026-01-29",44.215,0.055,13300,{"date":1421,"open":1261,"high":935,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":883,"transactions":9,"vwap":1422},"2026-01-28",44.16,-0.236,-0.53,{"date":1426,"open":1427,"high":1138,"low":969,"close":1428,"change":1429,"percent_change":1430,"volume":1203,"transactions":9,"vwap":1428},"2026-01-27",44.455,44.396,-0.204,-0.46,{"date":1432,"open":1433,"high":197,"low":1131,"close":1434,"change":1435,"percent_change":260,"volume":875,"transactions":9,"vwap":1434},"2026-01-26",44.58,44.6,0.072,{"date":1437,"open":1438,"high":1438,"low":219,"close":1439,"change":1440,"percent_change":585,"volume":1441,"transactions":9,"vwap":1439},"2026-01-23",44.809,44.528,-0.232,20300,{"date":1443,"open":1444,"high":257,"low":17,"close":17,"change":144,"percent_change":1009,"volume":1445,"transactions":9,"vwap":17},"2026-01-22",44.83,33900,{"date":1447,"open":1434,"high":1031,"low":1138,"close":1031,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1031},"2026-01-21",0.393,0.89,304100,{"date":1452,"open":935,"high":934,"low":1453,"close":1453,"change":1454,"percent_change":520,"volume":1010,"transactions":9,"vwap":1453},"2026-01-20",44.387,-0.263,{"date":1456,"open":856,"high":856,"low":871,"close":218,"change":1457,"percent_change":296,"volume":1458,"transactions":9,"vwap":218},"2026-01-16",-0.085,10700,{"date":1460,"open":871,"high":209,"low":871,"close":19,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":19},"2026-01-15",0.249,0.56,8200,{"date":1465,"open":969,"high":1060,"low":969,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-14",44.486,0.315,0.71,10800,{"date":1471,"open":1472,"high":1472,"low":894,"close":1473,"change":1474,"percent_change":286,"volume":1475,"transactions":9,"vwap":1473},"2026-01-13",44.305,44.171,-0.104,18000,{"date":1477,"open":878,"high":1478,"low":878,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-12",44.34,44.275,0.115,0.26,12400,{"date":1484,"open":1485,"high":1486,"low":1422,"close":1422,"change":1032,"percent_change":997,"volume":1487,"transactions":9,"vwap":1422},"2026-01-09",44.252,44.309,9200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1248,"change":1493,"percent_change":1494,"volume":1010,"transactions":9,"vwap":1248},"2026-01-08",44.12,44.181,44.062,0.304,0.69,{"date":1496,"open":989,"high":989,"low":1497,"close":1498,"change":1499,"percent_change":144,"volume":1500,"transactions":9,"vwap":1498},"2026-01-07",43.664,43.836,-0.008,5900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":72,"volume":1508,"transactions":9,"vwap":1506},"2026-01-06",43.65,43.861,43.548,43.844,0.204,21100,{"date":1510,"open":1222,"high":1511,"low":1222,"close":1512,"change":1194,"percent_change":1513,"volume":852,"transactions":9,"vwap":1512},"2026-01-05",43.76,43.64,0.9,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":937,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-02",43.41,42.982,43.25,-0.18,7200,{"date":1522,"open":1512,"high":1512,"low":1215,"close":1523,"change":1524,"percent_change":617,"volume":1525,"transactions":9,"vwap":1523},"2025-12-31",43.33,-0.276,29900,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":21,"volume":1531,"transactions":9,"vwap":1529},"2025-12-30",43.734,43.606,-0.129,3400,{"date":1533,"open":1249,"high":1511,"low":1534,"close":1535,"change":1457,"percent_change":296,"volume":1536,"transactions":9,"vwap":1535},"2025-12-29",43.67,43.735,1400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":1543,"volume":998,"transactions":9,"vwap":1540},"2025-12-26",43.809,43.82,43.725,-0.071,-0.16,{"date":1545,"open":1546,"high":1546,"low":1414,"close":1547,"change":1548,"percent_change":400,"volume":1536,"transactions":9,"vwap":1547},"2025-12-24",43.95,43.891,0.141,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1174,"change":1211,"percent_change":362,"volume":1531,"transactions":9,"vwap":1174},"2025-12-23",43.9,43.73,{"date":1554,"open":1249,"high":1002,"low":1555,"close":1551,"change":1481,"percent_change":543,"volume":1556,"transactions":9,"vwap":1551},"2025-12-22",43.673,21200,{"date":1558,"open":1175,"high":1559,"low":1560,"close":1512,"change":190,"percent_change":600,"volume":1561,"transactions":9,"vwap":1512},"2025-12-19",43.775,43.517,23100,{"date":1563,"open":1175,"high":1564,"low":1565,"close":1566,"change":144,"percent_change":419,"volume":1567,"transactions":9,"vwap":1566},"2025-12-18",43.77,43.493,43.55,9300,{"date":1569,"open":1182,"high":1570,"low":1182,"close":1168,"change":475,"percent_change":1194,"volume":1571,"transactions":9,"vwap":1168},"2025-12-17",43.695,8900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":21,"percent_change":52,"volume":952,"transactions":9,"vwap":1577},"2025-12-16",43.51,43.6,43.29,43.4,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1183,"change":1223,"percent_change":1032,"volume":1582,"transactions":9,"vwap":1183},"2025-12-15",43.89,43.53,15500,{"date":1584,"open":1585,"high":1511,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":794,"transactions":9,"vwap":1587},"2025-12-12",43.744,43.603,43.68,0.219,0.5,{"date":1591,"open":1229,"high":1168,"low":1229,"close":1592,"change":1593,"percent_change":1594,"volume":958,"transactions":9,"vwap":1592},"2025-12-11",43.461,0.371,0.86,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1360,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-10",42.86,43.17,42.85,43.09,0.68,16900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":925,"percent_change":45,"volume":1608,"transactions":9,"vwap":1607},"2025-12-09",42.99,43.16,42.8,5100,{"date":1610,"open":1208,"high":1208,"low":1611,"close":1611,"change":926,"percent_change":1430,"volume":1612,"transactions":9,"vwap":1611},"2025-12-08",42.89,9800,{"date":1614,"open":1518,"high":1518,"low":1615,"close":1600,"change":937,"percent_change":296,"volume":1616,"transactions":9,"vwap":1600},"2025-12-05",43.0099983,21800,{"date":1618,"open":1208,"high":1619,"low":1620,"close":1598,"change":1033,"percent_change":190,"volume":858,"transactions":9,"vwap":1598},"2025-12-04",43.329,43.15,{"date":1622,"open":1623,"high":1208,"low":1623,"close":1624,"change":200,"percent_change":779,"volume":1625,"transactions":9,"vwap":1624},"2025-12-03",43.080002,43.13,16000,{"date":1627,"open":1628,"high":1620,"low":1605,"close":1605,"change":1025,"percent_change":1629,"volume":1571,"transactions":9,"vwap":1605},"2025-12-02",43.078999,-0.39,{"date":1631,"open":1632,"high":1633,"low":1606,"close":1606,"change":115,"percent_change":1634,"volume":1231,"transactions":9,"vwap":1606},"2025-12-01",43.39,43.422,-0.74,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1066,"percent_change":71,"volume":1639,"transactions":9,"vwap":1638},"2025-11-28",43.54,43.48,1900,{"date":1641,"open":1642,"high":1214,"low":1642,"close":1216,"change":1083,"percent_change":1400,"volume":1643,"transactions":9,"vwap":1216},"2025-11-26",43.22,20000,{"date":1645,"open":1646,"high":1576,"low":1647,"close":1208,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1208},"2025-11-25",42.91,42.9,0.64,1.5,19000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":314,"percent_change":315,"volume":1195,"transactions":9,"vwap":1656},"2025-11-24",42.58,42.65,42.46,42.56,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":534,"percent_change":1649,"volume":824,"transactions":9,"vwap":1662},"2025-11-21",42.09,42.81,42.07,42.59,{"date":1664,"open":1665,"high":1656,"low":1666,"close":1666,"change":926,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-20",42.44,41.96,-0.47,23900,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":45,"percent_change":230,"volume":755,"transactions":9,"vwap":1673},"2025-11-19",42.41,42.12,42.16,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1083,"percent_change":646,"volume":1680,"transactions":9,"vwap":1679},"2025-11-18",42.231,42.387,42.13,42.37,6300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1672,"change":1686,"percent_change":336,"volume":1320,"transactions":9,"vwap":1672},"2025-11-17",42.49,42.6,42.117,-0.4,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":464,"volume":1680,"transactions":9,"vwap":1691},"2025-11-14",42.28,42.588,42.52,-0.059,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":437,"volume":852,"transactions":9,"vwap":1697},"2025-11-13",42.73,42.84,42.579,-0.245,{"date":1700,"open":1701,"high":1646,"low":1702,"close":1702,"change":1703,"percent_change":786,"volume":1704,"transactions":9,"vwap":1702},"2025-11-12",42.906,42.824,-0.006,6900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":946,"transactions":9,"vwap":1709},"2025-11-11",42.66,42.871,42.83,0.35,0.82,{"date":1713,"open":1714,"high":1684,"low":1714,"close":1715,"change":260,"percent_change":1349,"volume":1231,"transactions":9,"vwap":1715},"2025-11-10",42.24,42.48,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":946,"transactions":9,"vwap":1719},"2025-11-07",41.9,42.32,0.41,0.98,{"date":1723,"open":1714,"high":1714,"low":1724,"close":1725,"change":1014,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-06",41.907,41.91,-0.88,7800,{"date":1729,"open":1730,"high":1679,"low":1731,"close":1689,"change":1158,"percent_change":211,"volume":1732,"transactions":9,"vwap":1689},"2025-11-05",42.2,42.060001,11700,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1731,"change":1737,"percent_change":600,"volume":1738,"transactions":9,"vwap":1731},"2025-11-04",41.76,42.087002,0.088,14700,{"date":1740,"open":1741,"high":1742,"low":25,"close":1742,"change":1122,"percent_change":831,"volume":1458,"transactions":9,"vwap":1742},"2025-11-03",41.89,41.972,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":609,"percent_change":464,"volume":1195,"transactions":9,"vwap":1748},"2025-10-31",41.92,41.99,41.73,41.93,{"date":1750,"open":1751,"high":1689,"low":1751,"close":1746,"change":315,"percent_change":1025,"volume":1752,"transactions":9,"vwap":1746},"2025-10-30",41.94,13200,{"date":1754,"open":1662,"high":1662,"low":1755,"close":1731,"change":1314,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1731},"2025-10-29",42,-1.43,16300,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1014,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-28",42.95,42.62,42.67,-0.86,16400,{"date":1766,"open":1767,"high":1767,"low":1200,"close":1768,"change":353,"percent_change":1481,"volume":1769,"transactions":9,"vwap":1768},"2025-10-27",43.099998,43.040001,26200,{"date":1771,"open":1772,"high":1600,"low":1773,"close":1774,"change":419,"percent_change":120,"volume":1775,"transactions":9,"vwap":1774},"2025-10-24",43,42.92,42.93,38300,{"date":1777,"open":1778,"high":1767,"low":1779,"close":1221,"change":1780,"percent_change":1066,"volume":1781,"transactions":9,"vwap":1221},"2025-10-23",43.060001,42.76,0.015,17300,{"date":1783,"open":1605,"high":1784,"low":1785,"close":1786,"change":919,"percent_change":37,"volume":1387,"transactions":9,"vwap":1786},"2025-10-22",43.12,42.87,42.965,{"date":1788,"open":1191,"high":1789,"low":1773,"close":1778,"change":1790,"percent_change":1165,"volume":1791,"transactions":9,"vwap":1778},"2025-10-21",43.18,0.025,22400,{"date":1793,"open":1794,"high":1768,"low":1607,"close":1795,"change":1796,"percent_change":593,"volume":1797,"transactions":9,"vwap":1795},"2025-10-20",42.88,43.035,0.335,29100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":600,"percent_change":905,"volume":1804,"transactions":9,"vwap":1803},"2025-10-17",42.495,42.72,42.474,42.7,36700,{"date":1806,"open":1607,"high":1807,"low":1808,"close":1683,"change":161,"percent_change":125,"volume":1809,"transactions":9,"vwap":1683},"2025-10-16",42.822,42.35,45800,{"date":1811,"open":1599,"high":1605,"low":1761,"close":1812,"change":1066,"percent_change":71,"volume":774,"transactions":9,"vwap":1812},"2025-10-15",42.74,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1710,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-14",42.15,42.78,42.71,0.83,19900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":409,"percent_change":568,"volume":1826,"transactions":9,"vwap":1825},"2025-10-13",42.42,42.43,42.19,42.36,21400,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1686,"percent_change":336,"volume":1832,"transactions":9,"vwap":1831},"2025-10-10",42.665,42.11,42.17,50000,{"date":1834,"open":1623,"high":1623,"low":1691,"close":1835,"change":768,"percent_change":1836,"volume":1050,"transactions":9,"vwap":1835},"2025-10-09",42.57,-1.05,{"date":1838,"open":1839,"high":1768,"low":1840,"close":1841,"change":475,"percent_change":410,"volume":1842,"transactions":9,"vwap":1841},"2025-10-08",42.995,42.765,43.02,18200,{"date":1844,"open":1772,"high":1841,"low":1235,"close":1599,"change":296,"percent_change":427,"volume":1845,"transactions":9,"vwap":1599},"2025-10-07",34200,{"date":1847,"open":1784,"high":1206,"low":1221,"close":1768,"change":420,"percent_change":161,"volume":1848,"transactions":9,"vwap":1768},"2025-10-06",37500,{"date":1850,"open":1841,"high":1851,"low":1841,"close":1620,"change":191,"percent_change":72,"volume":1852,"transactions":9,"vwap":1620},"2025-10-03",43.37,14800,{"date":1854,"open":1785,"high":1760,"low":1762,"close":1760,"change":144,"percent_change":419,"volume":1855,"transactions":9,"vwap":1760},"2025-10-02",48500,{"date":1857,"open":1858,"high":1859,"low":1599,"close":1191,"change":937,"percent_change":296,"volume":1860,"transactions":9,"vwap":1191},"2025-10-01",42.96,43.029999,39100,{"date":1862,"open":1794,"high":1778,"low":1599,"close":1220,"change":222,"percent_change":1462,"volume":1863,"transactions":9,"vwap":1220},"2025-09-30",34900,{"date":1865,"open":1599,"high":1599,"low":1803,"close":1660,"change":1866,"percent_change":420,"volume":1867,"transactions":9,"vwap":1660},"2025-09-29",-0.047,170200,{"date":1869,"open":1656,"high":1597,"low":1656,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-26",42.857,0.457,1.08,36000,{"date":1875,"open":1876,"high":1654,"low":1877,"close":1878,"change":388,"percent_change":1314,"volume":1879,"transactions":9,"vwap":1878},"2025-09-25",42.51,42.29,42.4,94800,{"date":1881,"open":1235,"high":1660,"low":1882,"close":1707,"change":144,"percent_change":419,"volume":1883,"transactions":9,"vwap":1707},"2025-09-24",42.622,111700,{"date":1885,"open":1235,"high":1886,"low":1887,"close":1888,"change":1223,"percent_change":1032,"volume":1889,"transactions":9,"vwap":1888},"2025-09-23",42.896,42.608,42.68,87300,{"date":1891,"open":1662,"high":1892,"low":1715,"close":1762,"change":190,"percent_change":600,"volume":1893,"transactions":9,"vwap":1762},"2025-09-22",42.731,191700,{"date":1895,"open":1768,"high":1768,"low":1835,"close":1653,"change":627,"percent_change":1726,"volume":1896,"transactions":9,"vwap":1653},"2025-09-19",42800,{"date":1898,"open":1597,"high":1220,"low":1695,"close":1858,"change":600,"percent_change":905,"volume":1899,"transactions":9,"vwap":1858},"2025-09-18",118500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1146,"percent_change":409,"volume":1906,"transactions":9,"vwap":1905},"2025-09-17",42.957,43.28,42.69,42.75,115100,{"date":1908,"open":1696,"high":1696,"low":1909,"close":1762,"change":627,"percent_change":1726,"volume":1910,"transactions":9,"vwap":1762},"2025-09-16",42.585,115600,{"date":1912,"open":1215,"high":1190,"low":1768,"close":1220,"change":37,"percent_change":691,"volume":1913,"transactions":9,"vwap":1220},"2025-09-15",173500,{"date":1915,"open":1916,"high":1916,"low":1198,"close":1198,"change":1917,"percent_change":1763,"volume":1918,"transactions":9,"vwap":1198},"2025-09-12",43.52,-0.377,41400,{"date":1920,"open":1859,"high":1175,"low":1859,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-11",43.647,0.707,1.65,98500,{"date":1926,"open":1222,"high":1222,"low":1709,"close":1200,"change":149,"percent_change":1927,"volume":817,"transactions":9,"vwap":1200},"2025-09-10",-0.81,{"date":1929,"open":1516,"high":1516,"low":1930,"close":1576,"change":464,"percent_change":115,"volume":1931,"transactions":9,"vwap":1576},"2025-09-09",43.11,32500,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":786,"percent_change":144,"volume":1931,"transactions":9,"vwap":1935},"2025-09-08",43.056,43.43,{"date":1937,"open":1638,"high":1638,"low":1938,"close":1939,"change":409,"percent_change":1170,"volume":802,"transactions":9,"vwap":1939},"2025-09-05",43.24,43.44,{"date":1941,"open":1784,"high":1518,"low":1772,"close":1518,"change":222,"percent_change":1462,"volume":898,"transactions":9,"vwap":1518},"2025-09-04",{"date":1943,"open":1615,"high":1778,"low":1785,"close":1615,"change":419,"percent_change":120,"volume":1944,"transactions":9,"vwap":1615},"2025-09-03",15600,{"date":1946,"open":1200,"high":1642,"low":1200,"close":1778,"change":1009,"percent_change":925,"volume":1475,"transactions":9,"vwap":1778},"2025-09-02",{"date":1948,"open":1789,"high":1789,"low":1605,"close":1767,"change":1949,"percent_change":997,"volume":1950,"transactions":9,"vwap":1767},"2025-08-29",0.023,10200,{"date":1952,"open":1953,"high":1953,"low":1647,"close":1954,"change":1955,"percent_change":1295,"volume":1757,"transactions":9,"vwap":1954},"2025-08-28",43.35,43.077,-0.213,{"date":1957,"open":1646,"high":1958,"low":1646,"close":1576,"change":1328,"percent_change":657,"volume":1959,"transactions":9,"vwap":1576},"2025-08-27",43.295,20900,{"date":1961,"open":1646,"high":1962,"low":1963,"close":1760,"change":786,"percent_change":144,"volume":1752,"transactions":9,"vwap":1760},"2025-08-26",43.012001,42.885,{"date":1965,"open":1184,"high":1184,"low":1200,"close":1858,"change":768,"percent_change":1302,"volume":787,"transactions":9,"vwap":1858},"2025-08-25",{"date":1967,"open":1709,"high":1968,"low":1709,"close":1516,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1516},"2025-08-22",43.485,0.698,1.63,11500,{"date":1973,"open":1974,"high":1905,"low":1974,"close":1975,"change":951,"percent_change":222,"volume":1582,"transactions":9,"vwap":1975},"2025-08-21",42.47,42.712,{"date":1977,"open":1978,"high":1812,"low":1978,"close":1979,"change":897,"percent_change":200,"volume":1419,"transactions":9,"vwap":1979},"2025-08-20",42.53,42.61,{"date":1981,"open":1982,"high":1684,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":998,"transactions":9,"vwap":1983},"2025-08-19",42.475,42.549,0.307,0.73,{"date":1987,"open":1877,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":45,"volume":972,"transactions":9,"vwap":1989},"2025-08-18",42.396,42.242,-0.088,{"date":1992,"open":1993,"high":1993,"low":1877,"close":1994,"change":1009,"percent_change":925,"volume":883,"transactions":9,"vwap":1994},"2025-08-15",42.425,42.33,{"date":1996,"open":1761,"high":1761,"low":1997,"close":1679,"change":1285,"percent_change":306,"volume":1998,"transactions":9,"vwap":1679},"2025-08-14",42.258,12900,{"date":2000,"open":2001,"high":1607,"low":2002,"close":1607,"change":2003,"percent_change":2004,"volume":741,"transactions":9,"vwap":1607},"2025-08-13",42.25,42.211,0.692,1.64,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":1186,"percent_change":2010,"volume":1469,"transactions":9,"vwap":2008},"2025-08-12",41.78,42.108,41.72,1.22,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":120,"percent_change":21,"volume":2017,"transactions":9,"vwap":2016},"2025-08-11",41.71,41.83,41.58,41.6,20500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2009,"change":2023,"percent_change":260,"volume":2024,"transactions":9,"vwap":2009},"2025-08-08",41.69,41.86,41.661,0.068,13800,{"date":2026,"open":1725,"high":1725,"low":2027,"close":2028,"change":2029,"percent_change":315,"volume":2030,"transactions":9,"vwap":2028},"2025-08-07",41.56,41.652,-0.028,10100,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":144,"percent_change":419,"volume":2036,"transactions":9,"vwap":2035},"2025-08-06",41.77,41.605,41.68,6600,{"date":2038,"open":25,"high":2039,"low":25,"close":2040,"change":2041,"percent_change":399,"volume":914,"transactions":9,"vwap":2040},"2025-08-05",41.75,41.7,0.064,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":2048,"volume":1608,"transactions":9,"vwap":2045},"2025-08-04",41.4,41.636,41.335,0.466,1.13,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":1524,"percent_change":754,"volume":2054,"transactions":9,"vwap":2053},"2025-08-01",41.37,41.02,41.17,14000,{"date":2056,"open":2016,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":437,"volume":906,"transactions":9,"vwap":2058},"2025-07-31",41.81,41.446,-0.237,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1667,"volume":1520,"transactions":9,"vwap":2065},"2025-07-30",41.987,42.049999,41.573,41.683,-0.197,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1066,"percent_change":71,"volume":2073,"transactions":9,"vwap":2072},"2025-07-29",41.915,41.97,41.824,41.88,11400,{"date":2075,"open":1714,"high":1714,"low":2076,"close":2076,"change":149,"percent_change":1015,"volume":824,"transactions":9,"vwap":2076},"2025-07-28",41.85,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1730,"change":409,"percent_change":568,"volume":1355,"transactions":9,"vwap":1730},"2025-07-25",42.14,42.245,42.029999,{"date":2083,"open":1719,"high":1719,"low":1755,"close":2084,"change":1375,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-24",42.0099983,-0.97,18900,{"date":2088,"open":2089,"high":1665,"low":2001,"close":1822,"change":733,"percent_change":1648,"volume":1179,"transactions":9,"vwap":1822},"2025-07-23",42.34,{"date":2091,"open":2035,"high":1831,"low":2035,"close":1815,"change":503,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1815},"2025-07-22",1.37,24000,{"date":2095,"open":2096,"high":1745,"low":2015,"close":2015,"change":1211,"percent_change":1098,"volume":1931,"transactions":9,"vwap":2015},"2025-07-21",41.84,{"date":2098,"open":1731,"high":1661,"low":2020,"close":1747,"change":1294,"percent_change":1424,"volume":2099,"transactions":9,"vwap":1747},"2025-07-18",28700,{"date":2101,"open":2009,"high":2084,"low":2009,"close":2102,"change":2103,"percent_change":1400,"volume":2104,"transactions":9,"vwap":2102},"2025-07-17",41.952,0.242,47100,{"date":2106,"open":2107,"high":2039,"low":2051,"close":2013,"change":2108,"percent_change":1194,"volume":2109,"transactions":9,"vwap":2013},"2025-07-16",41.63,0.164,25800,{"date":2111,"open":1719,"high":1719,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-07-15",41.546,-0.724,-1.71,130400,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":1158,"percent_change":211,"volume":2121,"transactions":9,"vwap":2120},"2025-07-14",41.95,42.3,42.27,66100,{"date":2123,"open":2124,"high":1673,"low":1755,"close":2063,"change":21,"percent_change":494,"volume":2125,"transactions":9,"vwap":2063},"2025-07-11",42.099998,46200,{"date":2127,"open":2120,"high":2128,"low":2129,"close":2089,"change":2041,"percent_change":399,"volume":2130,"transactions":9,"vwap":2089},"2025-07-10",42.538,42.18,23200,{"date":2132,"open":1714,"high":2133,"low":2081,"close":2134,"change":2135,"percent_change":400,"volume":2136,"transactions":9,"vwap":2134},"2025-07-09",42.286,42.276,0.136,49900,{"date":2138,"open":1830,"high":2139,"low":1659,"close":2079,"change":830,"percent_change":831,"volume":2140,"transactions":9,"vwap":2079},"2025-07-08",42.31,32800,{"date":2142,"open":1671,"high":1665,"low":2143,"close":2144,"change":2145,"percent_change":1286,"volume":2146,"transactions":9,"vwap":2144},"2025-07-07",41.98,42.096001,-0.404,43100,{"date":2148,"open":1671,"high":2149,"low":2150,"close":2151,"change":260,"percent_change":1349,"volume":1258,"transactions":9,"vwap":2151},"2025-07-03",42.535,42.39,42.5,{"date":2153,"open":2089,"high":1679,"low":2154,"close":2089,"change":1146,"percent_change":409,"volume":2155,"transactions":9,"vwap":2089},"2025-07-02",42.080002,50600,{"date":2157,"open":2021,"high":2158,"low":2021,"close":2159,"change":1083,"percent_change":543,"volume":2160,"transactions":9,"vwap":2159},"2025-07-01",42.55,42.26,23600,{"date":2162,"open":1755,"high":2163,"low":2164,"close":2084,"change":2165,"percent_change":200,"volume":1650,"transactions":9,"vwap":2084},"2025-06-30",42.02,41.74,0.059,{"date":2167,"open":2070,"high":1673,"low":1735,"close":2168,"change":1692,"percent_change":464,"volume":2169,"transactions":9,"vwap":2168},"2025-06-27",41.951,20700,{"date":2171,"open":2057,"high":2084,"low":2033,"close":2084,"change":1328,"percent_change":1711,"volume":2172,"transactions":9,"vwap":2084},"2025-06-26",23400,{"date":2174,"open":1678,"high":1678,"low":2175,"close":25,"change":2176,"percent_change":1141,"volume":1508,"transactions":9,"vwap":25},"2025-06-25",41.66,-0.475,{"date":2178,"open":1815,"high":1714,"low":1751,"close":2179,"change":2180,"percent_change":1710,"volume":2181,"transactions":9,"vwap":2179},"2025-06-24",42.145,0.145,79400,{"date":2183,"open":2015,"high":1755,"low":2015,"close":1755,"change":1037,"percent_change":110,"volume":2184,"transactions":9,"vwap":1755},"2025-06-23",35400,{"date":2186,"open":1725,"high":1725,"low":2187,"close":2188,"change":925,"percent_change":37,"volume":2189,"transactions":9,"vwap":2188},"2025-06-20",41.46,41.57,27700,{"date":2191,"open":2192,"high":2072,"low":2192,"close":2175,"change":71,"percent_change":475,"volume":2193,"transactions":9,"vwap":2175},"2025-06-18",41.61,42200,{"date":2195,"open":2196,"high":2197,"low":2015,"close":2198,"change":1543,"percent_change":627,"volume":2199,"transactions":9,"vwap":2198},"2025-06-17",41.64,41.79,41.59,98700,{"date":2201,"open":2072,"high":2118,"low":2035,"close":2039,"change":919,"percent_change":286,"volume":2202,"transactions":9,"vwap":2039},"2025-06-16",45200,{"date":2204,"open":1661,"high":2205,"low":2057,"close":2206,"change":2207,"percent_change":1376,"volume":2208,"transactions":9,"vwap":2206},"2025-06-13",42.183,41.845,-0.385,17500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":1359,"percent_change":201,"volume":2214,"transactions":9,"vwap":2212},"2025-06-12",42.040001,42.23,41.975,31300,{"date":2216,"open":1825,"high":1679,"low":2211,"close":2124,"change":2217,"percent_change":768,"volume":2218,"transactions":9,"vwap":2124},"2025-06-11",-0.189,50500,{"date":2220,"open":1719,"high":1665,"low":2221,"close":2222,"change":2223,"percent_change":600,"volume":1269,"transactions":9,"vwap":2222},"2025-06-10",42.22,42.289,0.089,{"date":2225,"open":1877,"high":2119,"low":2226,"close":1730,"change":2227,"percent_change":314,"volume":2228,"transactions":9,"vwap":1730},"2025-06-09",41.955,-0.013,28400,{"date":2230,"open":2159,"high":2139,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-06-06",42.043999,42.213,0.303,0.72,10500,{"date":2237,"open":1659,"high":1659,"low":2238,"close":1725,"change":2239,"percent_change":1025,"volume":832,"transactions":9,"vwap":1725},"2025-06-05",41.8,-0.073,{"date":2241,"open":2120,"high":2120,"low":2242,"close":2242,"change":2066,"percent_change":1667,"volume":780,"transactions":9,"vwap":2242},"2025-06-04",41.983,{"date":2244,"open":2245,"high":2001,"low":2246,"close":2129,"change":2247,"percent_change":2248,"volume":2235,"transactions":9,"vwap":2129},"2025-06-03",41.965,41.727,0.255,0.61,{"date":2250,"open":1755,"high":2163,"low":2251,"close":2252,"change":1457,"percent_change":926,"volume":1274,"transactions":9,"vwap":2252},"2025-06-02",41.591,41.925,{"date":2254,"open":2020,"high":1731,"low":2020,"close":2084,"change":2255,"percent_change":1037,"volume":1732,"transactions":9,"vwap":2084},"2025-05-30",0.181,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2180,"percent_change":1710,"volume":1791,"transactions":9,"vwap":2261},"2025-05-29",41.671,41.87,41.601,41.829,{"date":2263,"open":2081,"high":2063,"low":2264,"close":2264,"change":2265,"percent_change":1302,"volume":1482,"transactions":9,"vwap":2264},"2025-05-28",41.684,-0.436,{"date":2267,"open":1741,"high":1678,"low":2268,"close":1672,"change":1462,"percent_change":2269,"volume":1123,"transactions":9,"vwap":1672},"2025-05-27",41.728,1.35,{"date":2271,"open":2272,"high":2192,"low":2272,"close":2027,"change":71,"percent_change":475,"volume":1203,"transactions":9,"vwap":2027},"2025-05-23",41.22,{"date":2274,"open":2020,"high":2020,"low":2275,"close":2276,"change":2277,"percent_change":1634,"volume":2278,"transactions":9,"vwap":2276},"2025-05-22",41.44,41.49,-0.308,14600,{"date":2280,"open":2001,"high":2139,"low":1747,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-21",41.798,-0.742,-1.74,11200,{"date":2286,"open":2150,"high":2287,"low":2150,"close":2288,"change":831,"percent_change":222,"volume":2017,"transactions":9,"vwap":2288},"2025-05-20",42.597,42.54,{"date":2290,"open":1678,"high":1665,"low":1678,"close":1665,"change":830,"percent_change":831,"volume":2291,"transactions":9,"vwap":1665},"2025-05-19",23300,{"date":2293,"open":2079,"high":1878,"low":2154,"close":1988,"change":2294,"percent_change":2295,"volume":2093,"transactions":9,"vwap":1988},"2025-05-16",0.443,1.06,{"date":2297,"open":2196,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2298},"2025-05-15",41.953,41.598,0.513,1.24,40300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2275,"change":2308,"percent_change":1091,"volume":2309,"transactions":9,"vwap":2275},"2025-05-14",41.43,41.53,41.315,-0.175,9000,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":296,"percent_change":768,"volume":2314,"transactions":9,"vwap":2313},"2025-05-13",41.905,41.615,27800,{"date":2316,"open":1808,"high":1808,"low":2027,"close":2317,"change":2318,"percent_change":1985,"volume":1950,"transactions":9,"vwap":2317},"2025-05-12",41.805,0.305,{"date":2320,"open":2321,"high":2198,"low":2322,"close":2321,"change":71,"percent_change":475,"volume":2017,"transactions":9,"vwap":2321},"2025-05-09",41.5,41.35,{"date":2324,"open":25,"high":2325,"low":2322,"close":2305,"change":786,"percent_change":144,"volume":2326,"transactions":9,"vwap":2305},"2025-05-08",41.737,34000,{"date":2328,"open":2329,"high":2035,"low":2330,"close":2275,"change":1066,"percent_change":71,"volume":1118,"transactions":9,"vwap":2275},"2025-05-07",41.51,41.33,{"date":2332,"open":2333,"high":2198,"low":2334,"close":2335,"change":701,"percent_change":930,"volume":2336,"transactions":9,"vwap":2335},"2025-05-06",41.34,41.27,41.41,92600,{"date":2338,"open":2339,"high":2009,"low":2333,"close":2340,"change":314,"percent_change":315,"volume":1764,"transactions":9,"vwap":2340},"2025-05-05",41.42,41.54,{"date":2342,"open":2335,"high":2196,"low":2330,"close":2188,"change":1178,"percent_change":2343,"volume":2093,"transactions":9,"vwap":2188},"2025-05-02",1.29,{"date":2345,"open":2346,"high":2322,"low":2347,"close":2348,"change":241,"percent_change":156,"volume":979,"transactions":9,"vwap":2348},"2025-05-01",41.16,40.86,41.040001,{"date":2350,"open":2347,"high":2351,"low":2352,"close":2353,"change":241,"percent_change":156,"volume":2354,"transactions":9,"vwap":2353},"2025-04-30",41.23,40.615,41.14,44000,{"date":2356,"open":2357,"high":2322,"low":2358,"close":2359,"change":1410,"percent_change":1601,"volume":2360,"transactions":9,"vwap":2359},"2025-04-29",40.84,40.822,41.24,81400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":543,"volume":1769,"transactions":9,"vwap":2366},"2025-04-28",40.76,41.0099983,40.646,40.96,0.245,{"date":180,"open":2369,"high":2370,"low":176,"close":2371,"change":1790,"percent_change":1165,"volume":2372,"transactions":9,"vwap":2371},40.69,40.8,40.715,20600]