[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMOT":3,"homepage-market-summary":30,"stock-historical-SMOT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMOT","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},"VanEck Morningstar SMID Moat ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3231,0.4975,"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},37.6,37.79,37.925,37.515,37.98,-0.38,-1,21254.587794,41.37,34.25,32089.302975924304,47.1,1004,{"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},30.961,47372,17290915.046957,19.37,"2025-04-25",[183,186,195,205,216,226,235,245,255,266,277,286,296,306,315,323,332,343,353,362,372,381,391,401,412,422,433,442,452,462,471,482,490,499,507,517,526,533,541,551,561,570,578,587,595,603,612,622,629,638,649,658,668,676,683,690,701,710,719,727,735,744,752,757,762,768,775,781,789,796,804,809,816,822,829,836,843,851,859,864,871,878,886,893,900,908,916,922,926,930,935,942,949,958,964,971,979,988,995,1003,1008,1013,1020,1026,1031,1038,1043,1050,1056,1062,1067,1074,1082,1091,1096,1102,1107,1111,1116,1121,1127,1135,1142,1149,1155,1162,1170,1178,1185,1192,1199,1205,1214,1219,1228,1235,1240,1247,1254,1262,1268,1275,1282,1291,1298,1303,1310,1319,1325,1331,1335,1341,1345,1350,1356,1362,1366,1370,1376,1380,1385,1390,1394,1399,1406,1412,1416,1422,1427,1434,1440,1449,1456,1460,1464,1469,1472,1476,1482,1488,1493,1499,1504,1507,1510,1513,1517,1521,1523,1527,1534,1539,1544,1549,1554,1558,1561,1565,1569,1572,1574,1577,1582,1588,1593,1599,1604,1608,1613,1620,1624,1628,1633,1639,1644,1648,1653,1661,1665,1671,1677,1682,1687,1694,1701,1707,1712,1718,1724,1728,1733,1739,1744,1750,1755,1761,1768,1774,1779,1783,1788,1795,1799,1804,1807,1811,1816,1822,1827,1833,1838,1845,1851,1855,1860,1864,1871,1875,1878,1883,1890,1893,1897,1900,1903,1909,1912,1914,1916,1921,1926,1929,1933,1937,1941,1946,1949,1953,1959,1962,1967,1971,1975,1981,1988,1992,1998,2002,2007,2011,2015,2020,2025,2029,2034,2038,2043,2049,2054,2058,2063,2067,2071,2073,2077,2080,2084,2087,2092,2098,2103,2108,2111,2116,2122,2128,2130,2135,2139,2144,2150,2156,2162,2167,2173,2181,2187,2193,2199,2206,2214,2222,2227,2233,2239,2245,2251,2257,2261,2268,2273,2280,2286,2290,2296,2303,2309,2314,2319,2324,2328,2333,2337,2345,2352,2358,2366,2374,2381,2387,2395,2402,2407,2414,2421],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},146,37.6164,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",37.971,38.1794,37.931,0,28654.192166,150,37.9983,{"date":196,"open":197,"high":198,"low":199,"close":21,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",37.65,38.06,37.6301,0.3367,0.89,51530.161301,312,37.9161,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",37.78,37.8269,37.521,37.6433,0.1933,0.52,10155.649419,217,37.6752,{"date":217,"open":218,"high":219,"low":220,"close":218,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",37.45,37.53,37.1199,-0.0248,-0.07,26768.063606,220,37.349,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",37.97,37.4748,-0.2959,-0.78,18296.13267,193,37.6278,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",37.87,37.62,37.7707,-0.0861,-0.23,15154.7224,173,37.6926,{"date":246,"open":21,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",38.01,37.71,37.8568,-0.3232,-0.85,18281.199569,163,37.9136,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",38.07,38.295,38,38.18,0.22,0.58,15410.547672,174,38.176,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",38.2,38.336,37.95,37.96,-0.3193,-0.83,15524.2468,167,38.0573,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",38.53,38.2793,-0.3665,-0.95,19038.3693,162,38.3694,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",38.51,38.77,38.6458,0.1555,0.4,11473.1701,194,38.635,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":288},"2026-09-21",38.44,38.6154,38.391,38.4903,0.0453,0.12,9397.473248,135,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":81,"volume":312,"transactions":313,"vwap":314},"2026-09-18",38.73,38.4,38.445,-0.305,5795.1916,117,38.4887,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":184,"vwap":322},"2026-09-17",39.1,38.75,0.02,0.05,19803.2358,38.8457,{"date":324,"open":325,"high":326,"low":327,"close":308,"change":328,"percent_change":329,"volume":330,"transactions":233,"vwap":331},"2026-09-16",39.17,39.22,38.56,-0.36,-0.92,18731.882281,38.8873,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",39.24,39.26,39.031,39.09,-0.16,-0.41,13559.4374,185,39.1482,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",39.14,39.37,39.25,0.03,0.08,21133.405935,270,39.2889,{"date":354,"open":355,"high":355,"low":356,"close":326,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",39.5,39.206,0.15,0.38,9470.609815,160,39.2632,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":253,"vwap":371},"2026-09-10",39.2,39.27,39.03,39.07,-0.3315,-0.84,9824.52704,39.0922,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":273,"volume":378,"transactions":379,"vwap":380},"2026-09-09",39.7,39.375,39.4015,-0.331,9438.8425,128,39.4864,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",40,40.01,39.7325,-0.6949,-1.72,8116.1583,181,39.8904,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",40.32,40.6049,40.4274,-0.2076,-0.51,30605.1618,213,40.4783,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",40.77,40.81,40.3472,40.635,0.115,0.28,9546.105897,140,40.5868,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",40.1,40.6493,40.52,0.439,1.1,13964.0867,155,40.5115,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",40.395,40.5195,40.072769,40.081,-0.5168,-1.27,19264.24253,168,40.2197,{"date":434,"open":403,"high":403,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",40.54,40.5978,-0.2022,-0.5,16100.1371,149,40.5735,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",40.85,40.66,40.8,-0.116,-0.28,12417.3635,130,40.7906,{"date":453,"open":454,"high":455,"low":404,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",40.95,41.095,40.916,-0.074,-0.18,14584.729091,115,40.9857,{"date":463,"open":454,"high":464,"low":465,"close":466,"change":467,"percent_change":222,"volume":468,"transactions":469,"vwap":470},"2026-08-26",41.175,40.9398,40.99,-0.03,58417.1639,202,41.0364,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",41.05,41.06,40.94,41.02,-0.1748,-0.42,18753.5699,169,41.0024,{"date":483,"open":484,"high":25,"low":474,"close":485,"change":486,"percent_change":458,"volume":487,"transactions":488,"vwap":489},"2026-08-24",41.32,41.1948,-0.0752,18279.1111,182,41.1741,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":174,"volume":497,"transactions":253,"vwap":498},"2026-08-21",41.12,41.29,41.0814,41.27,0.41,18957.626601,41.2241,{"date":500,"open":446,"high":501,"low":446,"close":502,"change":241,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",41.14,40.86,-0.56,20819.355736,210,40.9833,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",40.82,41.3151,41.09,0.56,1.38,9478.6969,116,41.1358,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":157,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",40.835,40.87,40.53,-0.59,17417.629515,158,40.7335,{"date":527,"open":528,"high":528,"low":403,"close":403,"change":438,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",41.07,-1.21,20484.062503,197,40.8913,{"date":534,"open":495,"high":535,"low":536,"close":495,"change":349,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",41.3,41.1696,0.19,19833.109758,184,41.2546,{"date":542,"open":511,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",41.22,40.925,41.19,0.35,0.86,46826.6469,288,41.1022,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":157,"volume":558,"transactions":559,"vwap":560},"2026-08-12",40.89,40.91,40.6023,40.84,-0.1,26994.613823,252,40.8218,{"date":562,"open":563,"high":564,"low":563,"close":475,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",40.75,41.08,0.1,0.24,38298.9219,221,40.9837,{"date":571,"open":572,"high":556,"low":573,"close":556,"change":72,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",40.735,40.6586,0.17,16485.2559,228,40.7907,{"date":579,"open":580,"high":581,"low":580,"close":403,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",40.485,40.845,0.45,1.12,9086.257127,125,40.7454,{"date":588,"open":589,"high":589,"low":590,"close":393,"change":591,"percent_change":251,"volume":592,"transactions":593,"vwap":594},"2026-08-06",40.55,40.27,-0.3446,12816.645783,170,40.3995,{"date":596,"open":597,"high":404,"low":598,"close":599,"change":600,"percent_change":448,"volume":601,"transactions":440,"vwap":602},"2026-08-05",40.79,40.5101,40.6646,-0.1154,19181.8961,40.6598,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",40.08,40.78,0.775,1.94,17334.336806,192,40.5367,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":233,"vwap":621},"2026-08-03",39.915,40.075,39.85,40.005,0.465,1.18,21583.164079,39.9432,{"date":623,"open":616,"high":616,"low":624,"close":625,"change":339,"percent_change":626,"volume":627,"transactions":440,"vwap":628},"2026-07-31",39.405,39.54,-1.03,26511.0981,39.6172,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":167,"volume":635,"transactions":636,"vwap":637},"2026-07-30",40.15,39.59,39.95,-0.2785,57359.3281,249,39.863,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",40.315,40.62,40.2,40.2285,-0.2515,-0.62,38443.277491,234,40.355,{"date":650,"open":651,"high":580,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",39.72,40.48,0.8801,2.22,49089.22977,254,40.3611,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",39.3,39.61,39.5999,0.4949,1.27,21986.15013,157,39.4707,{"date":669,"open":670,"high":660,"low":670,"close":671,"change":672,"percent_change":547,"volume":673,"transactions":674,"vwap":675},"2026-07-24",39,39.105,0.335,19625.2571,144,39.1354,{"date":677,"open":678,"high":670,"low":679,"close":289,"change":241,"percent_change":522,"volume":680,"transactions":681,"vwap":682},"2026-07-23",38.86,38.6463,22734.400744,178,38.7759,{"date":684,"open":685,"high":345,"low":685,"close":670,"change":686,"percent_change":537,"volume":687,"transactions":688,"vwap":689},"2026-07-22",38.93,0.0727,14815.271063,131,39.0292,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",38.99,39.01,38.8,38.9273,-0.0488,-0.13,11269.7188,137,38.9457,{"date":702,"open":365,"high":365,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",38.97,38.9761,-0.2509,-0.64,38331.9946,229,39.1246,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":329,"volume":716,"transactions":717,"vwap":718},"2026-07-17",39.8289,39.1201,39.227,-0.363,14683.490395,114,39.2606,{"date":720,"open":721,"high":722,"low":721,"close":632,"change":723,"percent_change":724,"volume":725,"transactions":488,"vwap":726},"2026-07-16",39.08,39.6,0.445,1.14,23413.68561,39.5102,{"date":728,"open":317,"high":729,"low":693,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":688,"vwap":734},"2026-07-15",39.39,39.145,0.105,0.27,20271.1196,39.1464,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":328,"volume":741,"transactions":742,"vwap":743},"2026-07-14",39.34,38.895,39.04,-0.1425,23010.483498,148,39.012,{"date":745,"open":746,"high":746,"low":721,"close":747,"change":748,"percent_change":121,"volume":749,"transactions":750,"vwap":751},"2026-07-13",39.4101,39.1825,-0.0475,13428.844291,138,39.2572,{"date":753,"open":754,"high":335,"low":754,"close":755,"change":261,"percent_change":512,"volume":756,"transactions":9,"vwap":755},"2026-07-10",39.12,39.23,33500,{"date":758,"open":318,"high":345,"low":318,"close":759,"change":537,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-09",39.0099983,0.49,14700,{"date":763,"open":345,"high":345,"low":295,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",38.82,-0.53,-1.35,13900,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":241,"volume":774,"transactions":9,"vwap":772},"2026-07-07",39.58,39.693,39.35,-0.09,22400,{"date":776,"open":737,"high":777,"low":778,"close":779,"change":222,"percent_change":458,"volume":780,"transactions":9,"vwap":779},"2026-07-06",39.51,39.173,39.44,25700,{"date":782,"open":783,"high":784,"low":785,"close":777,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-07-02",39.28,39.68,39.13,0.425,1.09,23600,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":262,"volume":795,"transactions":9,"vwap":793},"2026-07-01",38.84,39.36,39.084999,0.225,52100,{"date":797,"open":798,"high":799,"low":800,"close":678,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":678},"2026-06-30",38.91,38.94,38.76,-0.06,-0.15,42900,{"date":805,"open":806,"high":806,"low":308,"close":807,"change":222,"percent_change":458,"volume":808,"transactions":9,"vwap":807},"2026-06-29",39.16,38.92,18300,{"date":810,"open":811,"high":812,"low":811,"close":692,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":692},"2026-06-26",38.58,39.029999,0.166,0.43,11200,{"date":817,"open":694,"high":755,"low":800,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",38.824,0.354,0.92,20000,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":619,"volume":828,"transactions":9,"vwap":826},"2026-06-24",37.81,38.651,38.47,0.449,11000,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":478,"volume":835,"transactions":9,"vwap":833},"2026-06-23",37.84,38.26,38.021,-0.159,24200,{"date":837,"open":838,"high":839,"low":840,"close":260,"change":841,"percent_change":645,"volume":842,"transactions":9,"vwap":260},"2026-06-22",38.38,38.43,38.126,-0.237,24400,{"date":844,"open":279,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",38.586,38.382,38.417,0.307,0.81,25600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":53,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-17",38.765,38.98,38.09,38.11,-1.7,28000,{"date":860,"open":670,"high":334,"low":800,"close":289,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":289},"2026-06-16",-0.34,-0.87,32600,{"date":865,"open":866,"high":365,"low":367,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",39.19,39.11,0.39,1.01,47200,{"date":872,"open":839,"high":694,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",38.405,38.72,0.32,0.83,9800,{"date":879,"open":880,"high":881,"low":882,"close":309,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":309},"2026-06-11",37.9,38.48,37.75,0.63,1.67,32400,{"date":887,"open":888,"high":811,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",38.27,37.77,-0.7,-1.82,20200,{"date":894,"open":895,"high":694,"low":896,"close":826,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":826},"2026-06-09",38.52,37.805,0.16,0.42,39500,{"date":901,"open":902,"high":295,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",38.61,38.3,38.31,0.022,0.06,23700,{"date":909,"open":874,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",39.040001,38.21,38.288,-0.822,-2.1,20600,{"date":917,"open":918,"high":866,"low":918,"close":867,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":867},"2026-06-04",38.849,0.36,0.93,27600,{"date":923,"open":289,"high":678,"low":924,"close":318,"change":925,"percent_change":46,"volume":774,"transactions":9,"vwap":318},"2026-06-03",38.71,-0.08,{"date":927,"open":288,"high":928,"low":288,"close":928,"change":814,"percent_change":583,"volume":929,"transactions":9,"vwap":928},"2026-06-02",38.83,20500,{"date":931,"open":856,"high":932,"low":855,"close":309,"change":933,"percent_change":934,"volume":808,"transactions":9,"vwap":309},"2026-06-01",38.5,0.23,0.6,{"date":936,"open":937,"high":938,"low":939,"close":937,"change":72,"percent_change":940,"volume":941,"transactions":9,"vwap":937},"2026-05-29",38.17,38.29,38.102,0.18,12800,{"date":943,"open":944,"high":937,"low":945,"close":946,"change":408,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-28",37.88,37.68,38.099998,0.74,19600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-27",37.93,38.15,37.793,37.82,-0.14,-0.37,19900,{"date":959,"open":960,"high":961,"low":951,"close":271,"change":962,"percent_change":496,"volume":963,"transactions":9,"vwap":271},"2026-05-26",38.080002,38.121,0.156,19400,{"date":965,"open":966,"high":954,"low":967,"close":968,"change":969,"percent_change":664,"volume":970,"transactions":9,"vwap":968},"2026-05-22",37.59,37.57,37.804,0.474,12400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":821,"transactions":9,"vwap":976},"2026-05-21",37.080002,37.36,36.855,37.33,0.11,0.3,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",36.805,37.23,36.77,37.22,0.46,1.25,33400,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":448,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-19",36.82,36.92,36.76,-0.76,12500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":303,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-18",37.0099983,37.3,36.925,37.040001,0.33,29000,{"date":1004,"open":973,"high":1005,"low":991,"close":991,"change":339,"percent_change":1006,"volume":1007,"transactions":9,"vwap":991},"2026-05-15",37.12,-1.1,27400,{"date":1009,"open":1010,"high":967,"low":1011,"close":976,"change":955,"percent_change":956,"volume":1012,"transactions":9,"vwap":976},"2026-05-14",37.56,37.32,18000,{"date":1014,"open":218,"high":1015,"low":1016,"close":1017,"change":145,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",37.545,37.29,37.47,-0.05,14400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":697,"percent_change":150,"volume":1025,"transactions":9,"vwap":1024},"2026-05-12",37.61,37.21,37.49,25200,{"date":1027,"open":889,"high":18,"low":966,"close":238,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":238},"2026-05-11",-0.168,-0.44,40300,{"date":1032,"open":237,"high":237,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",37.442,37.788,0.188,0.5,46200,{"date":1039,"open":1040,"high":1040,"low":1041,"close":17,"change":925,"percent_change":46,"volume":1042,"transactions":9,"vwap":17},"2026-05-07",37.86,37.5,18400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":945,"change":933,"percent_change":1048,"volume":1049,"transactions":9,"vwap":945},"2026-05-06",37.66,37.755,37.58,0.61,23400,{"date":1051,"open":976,"high":1052,"low":1053,"close":218,"change":1054,"percent_change":820,"volume":1055,"transactions":9,"vwap":218},"2026-05-05",37.55,37.11,0.34,32700,{"date":1057,"open":1016,"high":1058,"low":997,"close":1053,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1053},"2026-05-04",37.418,-0.2,-0.54,17800,{"date":1063,"open":1024,"high":1024,"low":998,"close":1064,"change":1065,"percent_change":773,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",37.31,-0.033,21100,{"date":1068,"open":1069,"high":974,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",36.94,37.343,0.453,1.23,15400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-04-29",36.87,36.89,36.74,0.218,0.59,32000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-28",36.97,37.060001,36.61,36.672,-0.348,-0.94,21300,{"date":1092,"open":1084,"high":1093,"low":1084,"close":1094,"change":319,"percent_change":320,"volume":1095,"transactions":9,"vwap":1094},"2026-04-27",37.099998,37.02,48900,{"date":1097,"open":1098,"high":1098,"low":1076,"close":1099,"change":1100,"percent_change":101,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",37.16,37,-0.11,24900,{"date":1103,"open":1000,"high":1104,"low":1105,"close":1053,"change":319,"percent_change":320,"volume":1106,"transactions":9,"vwap":1053},"2026-04-23",37.175,36.86,40100,{"date":1108,"open":967,"high":967,"low":1094,"close":1109,"change":191,"percent_change":191,"volume":1110,"transactions":9,"vwap":1109},"2026-04-22",37.09,17100,{"date":1112,"open":1113,"high":967,"low":1114,"close":1109,"change":1059,"percent_change":1060,"volume":1115,"transactions":9,"vwap":1109},"2026-04-21",37.43,37.07,40500,{"date":1117,"open":1118,"high":1011,"low":1118,"close":1016,"change":566,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1016},"2026-04-20",36.99,0.65,53500,{"date":1122,"open":1123,"high":982,"low":1124,"close":1125,"change":292,"percent_change":787,"volume":1126,"transactions":9,"vwap":1125},"2026-04-17",36.83,36.81,37.049999,31200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":566,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",36.53,36.73,36.42,36.65,0.66,36900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":145,"percent_change":1018,"volume":1141,"transactions":9,"vwap":1140},"2026-04-15",36.5,36.591,36.34,36.41,57400,{"date":1143,"open":1139,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":919,"volume":1148,"transactions":9,"vwap":1146},"2026-04-14",36.49,36.26,36.43,0.13,31700,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":212,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",35.72,36.3,1.45,22000,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":150,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",36.19,35.77,35.78,-0.97,13700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":121,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-09",36.080002,36.23,35.941,36.13,-0.33,42500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-08",36.09,36.25,36.060001,0.88,2.49,26300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1018,"percent_change":955,"volume":1184,"transactions":9,"vwap":1183},"2026-04-07",35.4,35.48,35.18,35.37,20700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":357,"percent_change":814,"volume":1191,"transactions":9,"vwap":1190},"2026-04-06",35.27,35.43,35.204,35.42,40900,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1187,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1187},"2026-04-02",34.825,35.38,0.09,0.26,24000,{"date":1200,"open":1187,"high":1201,"low":1202,"close":1182,"change":1203,"percent_change":467,"volume":1204,"transactions":9,"vwap":1182},"2026-04-01",35.36,35.17,-0.01,52300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-31",34.79,35.215,34.705,35.19,0.82,2.39,35300,{"date":1215,"open":1216,"high":1216,"low":26,"close":1217,"change":697,"percent_change":22,"volume":1218,"transactions":9,"vwap":1217},"2026-03-30",34.83,34.37,28400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-27",34.85,34.9,34.423,34.5,-0.55,-1.57,198800,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":46,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-26",34.98,35.54,35.049999,-0.6,34200,{"date":1236,"open":1187,"high":1195,"low":1237,"close":1238,"change":546,"percent_change":174,"volume":1239,"transactions":9,"vwap":1238},"2026-03-25",35.040001,35.26,14100,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":977,"volume":1246,"transactions":9,"vwap":1244},"2026-03-24",34.61,35.099998,34.91,0.04,26700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":73,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-23",34.96,35.25,34.87,1.37,22300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1029,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-20",34.72,34.778,34.272,34.4,-1.26,39200,{"date":1263,"open":1264,"high":1265,"low":1242,"close":1266,"change":925,"percent_change":241,"volume":1267,"transactions":9,"vwap":1266},"2026-03-19",34.62,34.95,34.84,16600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":756,"transactions":9,"vwap":1272},"2026-03-18",35.24,35.3,34.92,-0.475,-1.34,{"date":1276,"open":1277,"high":1231,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-17",35.32,35.395,0.25,0.71,143900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-16",35.29,35.331,35.105,35.145,0.179,0.51,27700,{"date":1292,"open":1238,"high":1238,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-13",34.906,34.966,-0.014,-0.04,11400,{"date":1299,"open":1277,"high":1300,"low":1230,"close":1230,"change":1301,"percent_change":1302,"volume":1161,"transactions":9,"vwap":1230},"2026-03-12",35.51,-0.57,-1.6,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":925,"percent_change":38,"volume":1309,"transactions":9,"vwap":1308},"2026-03-11",35.57,35.7,35.324,35.55,35100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-10",36.0099983,36.049999,35.53,35.63,-0.45,-1.25,35900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1164,"change":1203,"percent_change":467,"volume":1324,"transactions":9,"vwap":1164},"2026-03-09",35.67,36.11,35.22,34700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1172,"change":116,"percent_change":1330,"volume":1101,"transactions":9,"vwap":1172},"2026-03-06",35.98,36.15,35.68,-0.88,{"date":1332,"open":1333,"high":1334,"low":1145,"close":1140,"change":448,"percent_change":993,"volume":1198,"transactions":9,"vwap":1140},"2026-03-05",36.51,36.765,{"date":1336,"open":1337,"high":1337,"low":1129,"close":1338,"change":320,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-04",36.84,36.69,0.14,20300,{"date":1342,"open":1343,"high":990,"low":1327,"close":1344,"change":1316,"percent_change":529,"volume":1055,"transactions":9,"vwap":1344},"2026-03-03",36.39,36.64,{"date":1346,"open":1078,"high":1347,"low":1348,"close":1109,"change":1100,"percent_change":101,"volume":1349,"transactions":9,"vwap":1109},"2026-03-02",37.172,36.731,46700,{"date":1351,"open":1352,"high":984,"low":1353,"close":1354,"change":697,"percent_change":150,"volume":1355,"transactions":9,"vwap":1354},"2026-02-27",36.95,36.88,37.2,31000,{"date":1357,"open":1125,"high":1358,"low":1000,"close":976,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":976},"2026-02-26",37.38,0.29,0.78,57500,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1000,"change":1296,"percent_change":1100,"volume":963,"transactions":9,"vwap":1000},"2026-02-25",37.24,36.752,{"date":1367,"open":1130,"high":1368,"low":1130,"close":973,"change":496,"percent_change":583,"volume":1369,"transactions":9,"vwap":973},"2026-02-24",37.185,17400,{"date":1371,"open":1085,"high":1085,"low":1372,"close":1373,"change":1225,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-23",36.55,36.67,-1.48,45300,{"date":1377,"open":1094,"high":1378,"low":1094,"close":984,"change":1245,"percent_change":977,"volume":1379,"transactions":9,"vwap":984},"2026-02-20",37.369,31400,{"date":1381,"open":1109,"high":1364,"low":1382,"close":1383,"change":1384,"percent_change":38,"volume":1379,"transactions":9,"vwap":1383},"2026-02-19",37.014999,37.18,-0.082,{"date":1386,"open":973,"high":1358,"low":973,"close":1387,"change":1388,"percent_change":934,"volume":1389,"transactions":9,"vwap":1387},"2026-02-18",37.262,0.222,36100,{"date":1391,"open":973,"high":1364,"low":1392,"close":1000,"change":925,"percent_change":38,"volume":1393,"transactions":9,"vwap":1000},"2026-02-17",36.747,44900,{"date":1395,"open":1396,"high":1016,"low":992,"close":1005,"change":408,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1005},"2026-02-13",36.8,0.76,185300,{"date":1400,"open":1401,"high":1045,"low":1402,"close":1337,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1337},"2026-02-12",37.44,36.71,-0.436,-1.17,28100,{"date":1407,"open":1113,"high":1017,"low":1408,"close":1409,"change":1410,"percent_change":397,"volume":1411,"transactions":9,"vwap":1409},"2026-02-11",37.097,37.276,-0.192,19300,{"date":1413,"open":1113,"high":248,"low":1113,"close":1414,"change":1415,"percent_change":582,"volume":1042,"transactions":9,"vwap":1414},"2026-02-10",37.468,0.168,{"date":1417,"open":1418,"high":1419,"low":973,"close":998,"change":1420,"percent_change":348,"volume":1421,"transactions":9,"vwap":998},"2026-02-09",37.17,37.379,0.01,22500,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1016,"change":1360,"percent_change":1426,"volume":1101,"transactions":9,"vwap":1016},"2026-02-06",36.825,37.299,2.14,{"date":1428,"open":1337,"high":1429,"low":1430,"close":1333,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1333},"2026-02-05",36.885,36.46,-0.65,-1.75,24700,{"date":1435,"open":1373,"high":1436,"low":1373,"close":1098,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1098},"2026-02-04",37.25,0.62,1.7,64600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-03",36.96,36.98,36.28,36.54,-0.415,-1.12,37700,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":868,"volume":1455,"transactions":9,"vwap":1453},"2026-02-02",36.72,37.022999,36.955,0.145,133500,{"date":1457,"open":983,"high":1337,"low":1458,"close":1124,"change":241,"percent_change":645,"volume":1459,"transactions":9,"vwap":1124},"2026-01-30",36.506,78700,{"date":1461,"open":1011,"high":974,"low":1462,"close":1000,"change":46,"percent_change":503,"volume":1463,"transactions":9,"vwap":1000},"2026-01-29",36.714,55900,{"date":1465,"open":1401,"high":1466,"low":1354,"close":1436,"change":1467,"percent_change":1225,"volume":1468,"transactions":9,"vwap":1436},"2026-01-28",37.51,-0.205,55200,{"date":1470,"open":1052,"high":1052,"low":974,"close":1471,"change":1467,"percent_change":1060,"volume":788,"transactions":9,"vwap":1471},"2026-01-27",37.455,{"date":1473,"open":17,"high":1474,"low":219,"close":1045,"change":574,"percent_change":582,"volume":1475,"transactions":9,"vwap":1045},"2026-01-26",37.69,33200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1024,"change":157,"percent_change":706,"volume":1481,"transactions":9,"vwap":1024},"2026-01-23",37.7,37.74,37.42,57700,{"date":1483,"open":966,"high":1484,"low":966,"close":1485,"change":1359,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-22",37.908,37.73,0.77,67600,{"date":1489,"open":1000,"high":1490,"low":1000,"close":1401,"change":934,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1401},"2026-01-21",37.52,1.63,49900,{"date":1494,"open":1495,"high":1496,"low":1130,"close":1337,"change":1225,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1337},"2026-01-20",36.93,37.19,-1.47,386700,{"date":1500,"open":945,"high":945,"low":1501,"close":1501,"change":861,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-16",37.39,-0.9,46400,{"date":1505,"open":1052,"high":954,"low":1052,"close":1485,"change":1196,"percent_change":566,"volume":1506,"transactions":9,"vwap":1485},"2026-01-15",75400,{"date":1508,"open":1466,"high":882,"low":1466,"close":1509,"change":906,"percent_change":897,"volume":1055,"transactions":9,"vwap":1509},"2026-01-14",37.64,{"date":1511,"open":1474,"high":1474,"low":1501,"close":1047,"change":1420,"percent_change":348,"volume":1512,"transactions":9,"vwap":1047},"2026-01-13",59000,{"date":1514,"open":1041,"high":1515,"low":1024,"close":967,"change":145,"percent_change":1018,"volume":1516,"transactions":9,"vwap":967},"2026-01-12",37.63,31900,{"date":1518,"open":17,"high":1519,"low":1041,"close":966,"change":574,"percent_change":582,"volume":1520,"transactions":9,"vwap":966},"2026-01-09",37.685,37000,{"date":1522,"open":1114,"high":1010,"low":1114,"close":1480,"change":978,"percent_change":849,"volume":1204,"transactions":9,"vwap":1480},"2026-01-08",{"date":1524,"open":1024,"high":1024,"low":1005,"close":1005,"change":861,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1005},"2026-01-07",-0.91,19100,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":512,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-06",36.9,37.48,37.46,1.52,76500,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1529,"change":985,"percent_change":1538,"volume":774,"transactions":9,"vwap":1529},"2026-01-05",36.57,37.042,1.26,{"date":1540,"open":1343,"high":1372,"low":1541,"close":1542,"change":566,"percent_change":1133,"volume":1543,"transactions":9,"vwap":1542},"2026-01-02",36.127,36.44,17300,{"date":1545,"open":1542,"high":1542,"low":1546,"close":1546,"change":1547,"percent_change":251,"volume":1548,"transactions":9,"vwap":1546},"2025-12-31",36.2,-0.31,31800,{"date":1550,"open":1551,"high":1551,"low":1137,"close":1333,"change":222,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1333},"2025-12-30",36.66,-0.19,9500,{"date":1555,"open":1129,"high":1556,"low":1129,"close":1557,"change":955,"percent_change":22,"volume":1267,"transactions":9,"vwap":1557},"2025-12-29",36.645,36.58,{"date":1559,"open":1338,"high":1451,"low":1557,"close":1451,"change":906,"percent_change":897,"volume":1560,"transactions":9,"vwap":1451},"2025-12-26",20900,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1551,"change":303,"percent_change":1001,"volume":1055,"transactions":9,"vwap":1551},"2025-12-24",36.52,36.7,{"date":1566,"open":1086,"high":1086,"low":1567,"close":1445,"change":802,"percent_change":339,"volume":1568,"transactions":9,"vwap":1445},"2025-12-23",36.45,33900,{"date":1570,"open":1563,"high":1078,"low":1563,"close":1338,"change":955,"percent_change":22,"volume":1571,"transactions":9,"vwap":1338},"2025-12-22",24800,{"date":1573,"open":1402,"high":1000,"low":1402,"close":1123,"change":906,"percent_change":897,"volume":1560,"transactions":9,"vwap":1123},"2025-12-19",{"date":1575,"open":1000,"high":973,"low":992,"close":983,"change":1245,"percent_change":977,"volume":1576,"transactions":9,"vwap":983},"2025-12-18",21000,{"date":1578,"open":1579,"high":1580,"low":1130,"close":1130,"change":1018,"percent_change":955,"volume":1581,"transactions":9,"vwap":1130},"2025-12-17",36.85,37.181,38000,{"date":1583,"open":1084,"high":1084,"low":1584,"close":1585,"change":1586,"percent_change":765,"volume":1587,"transactions":9,"vwap":1585},"2025-12-16",36.625,36.78,-0.196,19200,{"date":1589,"open":1098,"high":1098,"low":1396,"close":1590,"change":1591,"percent_change":72,"volume":1592,"transactions":9,"vwap":1590},"2025-12-15",36.976,0.026,18100,{"date":1594,"open":1011,"high":1595,"low":1596,"close":1352,"change":448,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1352},"2025-12-12",37.401,36.874,-0.75,17200,{"date":1600,"open":1601,"high":1602,"low":1601,"close":982,"change":978,"percent_change":849,"volume":1603,"transactions":9,"vwap":982},"2025-12-11",36.91,37.28,42300,{"date":1605,"open":1139,"high":997,"low":1139,"close":1495,"change":1119,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1495},"2025-12-10",1.79,39300,{"date":1609,"open":1542,"high":1610,"low":1444,"close":1444,"change":1552,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1444},"2025-12-09",36.519,-0.52,28600,{"date":1614,"open":1615,"high":1615,"low":1542,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-08",36.68,36.47,-0.17,-0.46,15500,{"date":1621,"open":1551,"high":1622,"low":1344,"close":1344,"change":977,"percent_change":978,"volume":1623,"transactions":9,"vwap":1344},"2025-12-05",36.844,31300,{"date":1625,"open":1626,"high":1556,"low":1567,"close":1129,"change":1203,"percent_change":467,"volume":1627,"transactions":9,"vwap":1129},"2025-12-04",36.48,50800,{"date":1629,"open":1630,"high":1536,"low":1630,"close":1445,"change":292,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1445},"2025-12-03",36.22,1.11,34100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":697,"percent_change":328,"volume":1638,"transactions":9,"vwap":1637},"2025-12-02",36.35,36.4,36.14,50700,{"date":1640,"open":1641,"high":1333,"low":1641,"close":1642,"change":1100,"percent_change":101,"volume":1643,"transactions":9,"vwap":1642},"2025-12-01",36.029999,36.27,214200,{"date":1645,"open":1165,"high":1616,"low":1165,"close":1646,"change":574,"percent_change":73,"volume":1647,"transactions":9,"vwap":1646},"2025-11-28",36.38,9600,{"date":1649,"open":1650,"high":1635,"low":1650,"close":1651,"change":1196,"percent_change":1279,"volume":1652,"transactions":9,"vwap":1651},"2025-11-26",36.099998,36.21,27800,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-25",35.44,36.174,36.12,0.75,2.12,21700,{"date":1662,"open":1663,"high":1231,"low":1238,"close":1183,"change":191,"percent_change":191,"volume":1664,"transactions":9,"vwap":1183},"2025-11-24",35.314,19700,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1183,"change":1669,"percent_change":1670,"volume":1061,"transactions":9,"vwap":1183},"2025-11-21",34.73,35.536,0.79,2.28,{"date":1672,"open":1202,"high":1277,"low":1673,"close":1674,"change":22,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-20",34.56,34.58,-1.09,38300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1249,"change":1420,"percent_change":348,"volume":1411,"transactions":9,"vwap":1249},"2025-11-19",35,35.044998,34.82,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1265,"change":1686,"percent_change":261,"volume":1660,"transactions":9,"vwap":1265},"2025-11-18",34.685,35.09,0.075,{"date":1688,"open":1300,"high":1300,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-17",34.828,34.875,-0.685,-1.93,19000,{"date":1695,"open":1696,"high":1697,"low":1300,"close":1698,"change":1699,"percent_change":1700,"volume":1475,"transactions":9,"vwap":1698},"2025-11-14",35.58,35.798,35.56,-0.26,-0.73,{"date":1702,"open":1328,"high":1152,"low":1703,"close":1704,"change":339,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-13",35.75,35.82,-1.13,40200,{"date":1708,"open":1322,"high":1709,"low":1322,"close":1165,"change":933,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1165},"2025-11-12",36.32,0.64,36300,{"date":1713,"open":1714,"high":1322,"low":1714,"close":1715,"change":1279,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-11",35.76,36,0.7,25400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1703,"change":933,"percent_change":1119,"volume":1723,"transactions":9,"vwap":1703},"2025-11-10",35.83,35.845,35.49,15300,{"date":1725,"open":1230,"high":1726,"low":1249,"close":1727,"change":868,"percent_change":1631,"volume":1411,"transactions":9,"vwap":1727},"2025-11-07",35.544,35.52,{"date":1729,"open":1727,"high":1315,"low":1730,"close":1730,"change":1731,"percent_change":529,"volume":1732,"transactions":9,"vwap":1730},"2025-11-06",35.13,-0.43,34900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1698,"change":1279,"percent_change":1280,"volume":1738,"transactions":9,"vwap":1698},"2025-11-05",35.33,35.624,35.256,18200,{"date":1740,"open":1277,"high":1300,"low":1741,"close":1741,"change":1731,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-04",35.31,-1.2,28800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":121,"percent_change":1168,"volume":1749,"transactions":9,"vwap":1748},"2025-11-03",35.92,35.379,35.74,33600,{"date":1751,"open":1748,"high":1752,"low":1753,"close":1754,"change":897,"percent_change":582,"volume":1110,"transactions":9,"vwap":1754},"2025-10-31",35.93,35.531,35.86,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1306,"change":1617,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1306},"2025-10-30",35.66,36.075001,-0.47,15700,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-29",36.37,35.731,35.87,-0.49,37500,{"date":1769,"open":1770,"high":1770,"low":1635,"close":1771,"change":1772,"percent_change":1705,"volume":1773,"transactions":9,"vwap":1771},"2025-10-28",36.62,36.36,-0.417,21600,{"date":1775,"open":991,"high":1495,"low":1132,"close":1776,"change":1777,"percent_change":546,"volume":1778,"transactions":9,"vwap":1776},"2025-10-27",36.777,0.127,25100,{"date":1780,"open":1099,"high":1099,"low":1132,"close":1132,"change":1781,"percent_change":1296,"volume":1782,"transactions":9,"vwap":1132},"2025-10-24",-0.015,37200,{"date":1784,"open":1144,"high":1402,"low":1763,"close":1785,"change":1786,"percent_change":1360,"volume":1787,"transactions":9,"vwap":1785},"2025-10-23",36.665,0.285,23100,{"date":1789,"open":1536,"high":1790,"low":1791,"close":1646,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1646},"2025-10-22",36.671,36.361,-0.27,-0.74,41100,{"date":1796,"open":1797,"high":1451,"low":1797,"close":1132,"change":919,"percent_change":1798,"volume":1106,"transactions":9,"vwap":1132},"2025-10-21",36.315,0.99,{"date":1800,"open":1657,"high":1771,"low":1641,"close":1801,"change":814,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-20",36.29,1.2,16900,{"date":1805,"open":1806,"high":1752,"low":1806,"close":1754,"change":1339,"percent_change":868,"volume":948,"transactions":9,"vwap":1754},"2025-10-17",35.625,{"date":1808,"open":1172,"high":1809,"low":1305,"close":1151,"change":46,"percent_change":126,"volume":1810,"transactions":9,"vwap":1151},"2025-10-16",36.101,69100,{"date":1812,"open":1813,"high":1814,"low":1159,"close":1752,"change":906,"percent_change":574,"volume":1815,"transactions":9,"vwap":1752},"2025-10-15",36.17,36.296,38200,{"date":1817,"open":1818,"high":1313,"low":1818,"close":1765,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1765},"2025-10-14",35.0099983,0.44,1.24,24300,{"date":1823,"open":1181,"high":1824,"low":1825,"close":1188,"change":978,"percent_change":1826,"volume":835,"transactions":9,"vwap":1188},"2025-10-13",35.543,35.28,0.85,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1730,"change":1831,"percent_change":1832,"volume":1421,"transactions":9,"vwap":1730},"2025-10-10",36.16,35.11,-0.86,-2.39,{"date":1834,"open":1813,"high":1813,"low":1835,"close":1836,"change":1837,"percent_change":1233,"volume":1191,"transactions":9,"vwap":1836},"2025-10-09",35.956,35.99,-0.218,{"date":1839,"open":1322,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1568,"transactions":9,"vwap":1842},"2025-10-08",36.265,35.965,36.208,0.242,0.67,{"date":1846,"open":1139,"high":1139,"low":1847,"close":1848,"change":1849,"percent_change":862,"volume":1850,"transactions":9,"vwap":1848},"2025-10-07",35.88,35.966,-0.314,26400,{"date":1852,"open":1144,"high":1144,"low":1853,"close":1444,"change":1018,"percent_change":955,"volume":1854,"transactions":9,"vwap":1444},"2025-10-06",36.228,19800,{"date":1856,"open":1709,"high":1857,"low":1444,"close":1858,"change":1339,"percent_change":868,"volume":1859,"transactions":9,"vwap":1858},"2025-10-03",36.537,36.33,55600,{"date":1861,"open":1862,"high":1630,"low":1715,"close":1157,"change":574,"percent_change":73,"volume":1863,"transactions":9,"vwap":1157},"2025-10-02",36.040001,58000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":801,"percent_change":1617,"volume":1870,"transactions":9,"vwap":1869},"2025-10-01",35.95,36.18,35.89,36.02,99500,{"date":1872,"open":1651,"high":1173,"low":1868,"close":1164,"change":241,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1164},"2025-09-30",-0.63,41600,{"date":1876,"open":1146,"high":1146,"low":1167,"close":1877,"change":303,"percent_change":1001,"volume":1290,"transactions":9,"vwap":1877},"2025-09-29",36.31,{"date":1879,"open":1880,"high":1157,"low":1880,"close":1157,"change":985,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1157},"2025-09-26",35.84,1.29,15200,{"date":1884,"open":1752,"high":1836,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-09-25",35.635,35.73,-0.4,-1.11,36800,{"date":1891,"open":1801,"high":1771,"low":1892,"close":1167,"change":773,"percent_change":162,"volume":1324,"transactions":9,"vwap":1167},"2025-09-24",36.088001,{"date":1894,"open":1797,"high":1129,"low":1829,"close":1630,"change":1895,"percent_change":46,"volume":1896,"transactions":9,"vwap":1630},"2025-09-23",-0.076,26600,{"date":1898,"open":1165,"high":1139,"low":1651,"close":1814,"change":1899,"percent_change":458,"volume":1030,"transactions":9,"vwap":1814},"2025-09-22",-0.064,{"date":1901,"open":1402,"high":1402,"low":1642,"close":1771,"change":241,"percent_change":1873,"volume":1902,"transactions":9,"vwap":1771},"2025-09-19",15900,{"date":1904,"open":1333,"high":1905,"low":1906,"close":1907,"change":1054,"percent_change":1908,"volume":1896,"transactions":9,"vwap":1907},"2025-09-18",36.647,36.405,36.59,0.94,{"date":1910,"open":1145,"high":1130,"low":1829,"close":1173,"change":72,"percent_change":537,"volume":1911,"transactions":9,"vwap":1173},"2025-09-17",39400,{"date":1913,"open":1642,"high":1642,"low":1836,"close":1867,"change":1296,"percent_change":1100,"volume":885,"transactions":9,"vwap":1867},"2025-09-16",{"date":1915,"open":1616,"high":1616,"low":1813,"close":1630,"change":557,"percent_change":448,"volume":1025,"transactions":9,"vwap":1630},"2025-09-15",{"date":1917,"open":1130,"high":1130,"low":1709,"close":1709,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1709},"2025-09-12",-0.488,-1.33,1408300,{"date":1922,"open":1139,"high":1923,"low":1139,"close":1923,"change":1924,"percent_change":1925,"volume":1787,"transactions":9,"vwap":1923},"2025-09-11",36.808,0.598,1.65,{"date":1927,"open":1372,"high":1372,"low":1650,"close":1651,"change":1792,"percent_change":1793,"volume":1928,"transactions":9,"vwap":1651},"2025-09-10",502300,{"date":1930,"open":1372,"high":1372,"low":1931,"close":1626,"change":925,"percent_change":38,"volume":1932,"transactions":9,"vwap":1626},"2025-09-09",36.384,17600,{"date":1934,"open":1770,"high":1770,"low":1444,"close":1935,"change":319,"percent_change":320,"volume":1936,"transactions":9,"vwap":1935},"2025-09-08",36.56,21800,{"date":1938,"open":1086,"high":1939,"low":1771,"close":1445,"change":1940,"percent_change":537,"volume":1787,"transactions":9,"vwap":1445},"2025-09-05",36.869,0.071,{"date":1942,"open":1801,"high":1943,"low":1164,"close":1943,"change":1944,"percent_change":1826,"volume":1945,"transactions":9,"vwap":1943},"2025-09-04",36.469,0.309,18500,{"date":1947,"open":1642,"high":1948,"low":1869,"close":1829,"change":222,"percent_change":1552,"volume":1587,"transactions":9,"vwap":1829},"2025-09-03",36.308,{"date":1950,"open":1641,"high":1173,"low":1327,"close":1165,"change":1951,"percent_change":1597,"volume":1952,"transactions":9,"vwap":1165},"2025-09-02",-0.274,26100,{"date":1954,"open":1373,"high":1955,"low":1131,"close":1956,"change":1957,"percent_change":397,"volume":1958,"transactions":9,"vwap":1956},"2025-08-29",36.705,36.504,-0.186,16700,{"date":1960,"open":1337,"high":1337,"low":1935,"close":1338,"change":145,"percent_change":1018,"volume":1961,"transactions":9,"vwap":1338},"2025-08-28",28500,{"date":1963,"open":1146,"high":1078,"low":1146,"close":1402,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1402},"2025-08-27",0.2,0.55,14800,{"date":1968,"open":1616,"high":1969,"low":1970,"close":1333,"change":320,"percent_change":1339,"volume":1958,"transactions":9,"vwap":1333},"2025-08-26",36.525,36.397,{"date":1972,"open":1132,"high":1087,"low":1430,"close":1430,"change":1973,"percent_change":81,"volume":1974,"transactions":9,"vwap":1430},"2025-08-25",-0.29,162000,{"date":1976,"open":1754,"high":1977,"low":1754,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-22",36.75,1.06,2.97,114400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":222,"percent_change":1059,"volume":1987,"transactions":9,"vwap":1986},"2025-08-21",35.61,35.737,35.534,35.69,29200,{"date":1989,"open":1880,"high":1880,"low":1305,"close":1714,"change":1990,"percent_change":1617,"volume":1991,"transactions":9,"vwap":1714},"2025-08-20",-0.061,27000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1940,"percent_change":1964,"volume":1958,"transactions":9,"vwap":1997},"2025-08-19",35.755,36.062,35.754,35.821,{"date":1999,"open":1703,"high":2000,"low":1703,"close":1703,"change":977,"percent_change":2001,"volume":1061,"transactions":9,"vwap":1703},"2025-08-18",35.81,0.31,{"date":2003,"open":2004,"high":2000,"low":1885,"close":2005,"change":557,"percent_change":448,"volume":2006,"transactions":9,"vwap":2005},"2025-08-15",35.8,35.64,48200,{"date":2008,"open":1159,"high":2009,"low":1696,"close":1748,"change":1887,"percent_change":1888,"volume":2010,"transactions":9,"vwap":1748},"2025-08-14",35.781,24500,{"date":2012,"open":1698,"high":1637,"low":1181,"close":1637,"change":947,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1637},"2025-08-13",2.09,49600,{"date":2016,"open":1272,"high":2017,"low":1272,"close":1180,"change":1710,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1180},"2025-08-12",35.41,1.84,22200,{"date":2021,"open":2022,"high":2023,"low":1256,"close":2024,"change":1552,"percent_change":1060,"volume":1213,"transactions":9,"vwap":2024},"2025-08-11",34.94,35.123,34.76,{"date":2026,"open":2027,"high":2027,"low":2028,"close":1265,"change":925,"percent_change":241,"volume":795,"transactions":9,"vwap":1265},"2025-08-08",35.2,34.896,{"date":2030,"open":1300,"high":1300,"low":2031,"close":2032,"change":338,"percent_change":1316,"volume":2033,"transactions":9,"vwap":2032},"2025-08-07",34.889,35.029999,43500,{"date":2035,"open":2036,"high":2036,"low":1730,"close":1210,"change":338,"percent_change":1316,"volume":2037,"transactions":9,"vwap":1210},"2025-08-06",35.45,35500,{"date":2039,"open":1231,"high":1231,"low":2040,"close":2041,"change":1100,"percent_change":1547,"volume":2042,"transactions":9,"vwap":2041},"2025-08-05",35.106,35.35,29100,{"date":2044,"open":1182,"high":1181,"low":2045,"close":2046,"change":2047,"percent_change":1252,"volume":2048,"transactions":9,"vwap":2046},"2025-08-04",35.167,35.46,0.48,28700,{"date":2050,"open":1232,"high":2051,"low":2052,"close":1230,"change":1759,"percent_change":1919,"volume":2053,"transactions":9,"vwap":1230},"2025-08-01",35.124,34.63,24100,{"date":2055,"open":1748,"high":2056,"low":2057,"close":2036,"change":861,"percent_change":282,"volume":1115,"transactions":9,"vwap":2036},"2025-07-31",35.944,35.414,{"date":2059,"open":1715,"high":1637,"low":2060,"close":2061,"change":121,"percent_change":1168,"volume":2062,"transactions":9,"vwap":2061},"2025-07-30",35.62,35.79,42200,{"date":2064,"open":1165,"high":1165,"low":2065,"close":2066,"change":121,"percent_change":1168,"volume":1581,"transactions":9,"vwap":2066},"2025-07-29",35.847,35.91,{"date":2068,"open":1145,"high":1840,"low":2069,"close":1641,"change":38,"percent_change":2070,"volume":2019,"transactions":9,"vwap":1641},"2025-07-28",36.023998,-0.61,{"date":2072,"open":1867,"high":1642,"low":2066,"close":1173,"change":1339,"percent_change":868,"volume":1290,"transactions":9,"vwap":1173},"2025-07-25",{"date":2074,"open":1173,"high":1646,"low":2075,"close":1322,"change":1552,"percent_change":1611,"volume":2076,"transactions":9,"vwap":1322},"2025-07-24",36.091,31600,{"date":2078,"open":1322,"high":1139,"low":1892,"close":1152,"change":868,"percent_change":787,"volume":2079,"transactions":9,"vwap":1152},"2025-07-23",57200,{"date":2081,"open":1181,"high":1866,"low":1181,"close":2066,"change":1289,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2066},"2025-07-22",1.44,1242000,{"date":2085,"open":1986,"high":1151,"low":1180,"close":1180,"change":773,"percent_change":162,"volume":2086,"transactions":9,"vwap":1180},"2025-07-21",101100,{"date":2088,"open":1300,"high":2089,"low":1183,"close":1722,"change":2090,"percent_change":1203,"volume":2091,"transactions":9,"vwap":1722},"2025-07-18",35.637,-0.002,377400,{"date":2093,"open":1284,"high":1308,"low":2094,"close":2095,"change":2096,"percent_change":1211,"volume":2097,"transactions":9,"vwap":2095},"2025-07-17",35.245,35.492,0.287,228700,{"date":2099,"open":1323,"high":2100,"low":2101,"close":2102,"change":1454,"percent_change":496,"volume":756,"transactions":9,"vwap":2102},"2025-07-16",35.248,34.806,35.205,{"date":2104,"open":2061,"high":2061,"low":2105,"close":2105,"change":1233,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-07-15",35.060001,-1.68,93000,{"date":2109,"open":1181,"high":1306,"low":1181,"close":1757,"change":72,"percent_change":1964,"volume":2110,"transactions":9,"vwap":1757},"2025-07-14",63300,{"date":2112,"open":2000,"high":2000,"low":1698,"close":2113,"change":1766,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-11",35.59,-1.36,32300,{"date":2117,"open":2118,"high":1853,"low":2119,"close":1164,"change":2120,"percent_change":985,"volume":2121,"transactions":9,"vwap":1164},"2025-07-10",35.96,35.85,0.164,18900,{"date":2123,"open":1752,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":875,"volume":2053,"transactions":9,"vwap":2126},"2025-07-09",35.936,35.6,35.916,0.116,{"date":2129,"open":1983,"high":1848,"low":1983,"close":2004,"change":933,"percent_change":1119,"volume":1936,"transactions":9,"vwap":2004},"2025-07-08",{"date":2131,"open":2132,"high":2133,"low":1278,"close":1305,"change":478,"percent_change":1404,"volume":2134,"transactions":9,"vwap":1305},"2025-07-07",35.775,35.979,30600,{"date":2136,"open":1866,"high":1641,"low":2137,"close":1836,"change":1964,"percent_change":512,"volume":2138,"transactions":9,"vwap":1836},"2025-07-03",35.915,13200,{"date":2140,"open":1300,"high":2061,"low":2141,"close":2061,"change":358,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2061},"2025-07-02",35.473,1.07,58700,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2017,"change":1048,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2017},"2025-07-01",34.71,35.595,1.75,29600,{"date":2151,"open":2152,"high":1266,"low":2153,"close":2154,"change":906,"percent_change":574,"volume":2155,"transactions":9,"vwap":2154},"2025-06-30",34.75,34.64,34.8,56700,{"date":2157,"open":2158,"high":2159,"low":1224,"close":2160,"change":940,"percent_change":212,"volume":2161,"transactions":9,"vwap":2160},"2025-06-27",34.69,34.848,34.74,87400,{"date":2163,"open":2164,"high":1673,"low":2165,"close":1673,"change":1001,"percent_change":2166,"volume":1664,"transactions":9,"vwap":1673},"2025-06-26",34.43,34.364,0.96,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":157,"percent_change":890,"volume":963,"transactions":9,"vwap":2172},"2025-06-25",34.45,34.455,34.175,34.23,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1036,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-24",34.2,34.508,34.16,34.47,1.47,39900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2001,"percent_change":820,"volume":2186,"transactions":9,"vwap":2184},"2025-06-23",33.69,33.97,33.46,23200,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":319,"percent_change":906,"volume":2192,"transactions":9,"vwap":2191},"2025-06-20",33.93,33.595,33.66,27900,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":1196,"percent_change":732,"volume":2198,"transactions":9,"vwap":2197},"2025-06-18",33.53,33.875,33.64,42600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":339,"percent_change":529,"volume":2205,"transactions":9,"vwap":2204},"2025-06-17",33.81,33.83,33.51,33.55,62800,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-16",33.67,34.0099983,33.96,0.54,1.62,109600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":1859,"transactions":9,"vwap":2219},"2025-06-13",33.74,33.859,33.34,33.42,-0.72,-2.11,{"date":2223,"open":2224,"high":2175,"low":2225,"close":2226,"change":222,"percent_change":1059,"volume":2076,"transactions":9,"vwap":2226},"2025-06-12",34.049999,33.975,34.14,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1617,"percent_change":1766,"volume":2232,"transactions":9,"vwap":2231},"2025-06-11",34.51,34.13,34.21,36200,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":868,"percent_change":2238,"volume":1126,"transactions":9,"vwap":2237},"2025-06-10",34.09,34.41,34.38,1.15,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":574,"percent_change":1036,"volume":987,"transactions":9,"vwap":2244},"2025-06-09",33.92,34.18,33.88,33.99,{"date":2246,"open":2243,"high":2247,"low":2248,"close":2249,"change":978,"percent_change":201,"volume":2250,"transactions":9,"vwap":2249},"2025-06-06",33.909,33.729,33.82,50400,{"date":2252,"open":2191,"high":2253,"low":2254,"close":2255,"change":145,"percent_change":801,"volume":2256,"transactions":9,"vwap":2255},"2025-06-05",33.741,33.39,33.52,36500,{"date":2258,"open":2197,"high":2183,"low":2195,"close":2259,"change":1018,"percent_change":802,"volume":2260,"transactions":9,"vwap":2259},"2025-06-04",33.54,26800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":358,"percent_change":724,"volume":2267,"transactions":9,"vwap":2266},"2025-06-03",33.21,33.63,33.115,33.59,33800,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2263,"change":1552,"percent_change":1301,"volume":2272,"transactions":9,"vwap":2263},"2025-06-02",33.3,32.83,37900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1100,"percent_change":1168,"volume":2279,"transactions":9,"vwap":2278},"2025-05-30",33.31,33.49,33.15,33.4,30700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2203,"change":574,"percent_change":1289,"volume":2285,"transactions":9,"vwap":2203},"2025-05-29",33.61,33.62,33.27,43900,{"date":2287,"open":2282,"high":2282,"low":2288,"close":2218,"change":1973,"percent_change":1831,"volume":2289,"transactions":9,"vwap":2218},"2025-05-28",33.32,52700,{"date":2291,"open":2218,"high":2292,"low":2275,"close":2264,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2264},"2025-05-27",33.68,0.72,2.19,43000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1699,"percent_change":231,"volume":2302,"transactions":9,"vwap":2301},"2025-05-23",32.64,33,32.57,32.91,65000,{"date":2304,"open":2305,"high":2288,"low":2306,"close":2307,"change":191,"percent_change":191,"volume":2308,"transactions":9,"vwap":2307},"2025-05-22",33.11,32.941,33.17,767100,{"date":2310,"open":2249,"high":2249,"low":2311,"close":2307,"change":329,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2307},"2025-05-21",33.14,-2.7,23800,{"date":2315,"open":2177,"high":2316,"low":2317,"close":2235,"change":338,"percent_change":1759,"volume":2318,"transactions":9,"vwap":2235},"2025-05-20",34.224,33.94,34500,{"date":2320,"open":2321,"high":2322,"low":2321,"close":26,"change":1100,"percent_change":116,"volume":2323,"transactions":9,"vwap":26},"2025-05-19",33.9,34.279,42700,{"date":2325,"open":2235,"high":2326,"low":2327,"close":2326,"change":546,"percent_change":111,"volume":1520,"transactions":9,"vwap":2326},"2025-05-16",34.36,33.968,{"date":2329,"open":2330,"high":2331,"low":2216,"close":2209,"change":349,"percent_change":566,"volume":2332,"transactions":9,"vwap":2209},"2025-05-15",33.855,34.040001,115800,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2189,"change":157,"percent_change":890,"volume":1749,"transactions":9,"vwap":2189},"2025-05-14",34.15,33.87,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1147,"volume":2344,"transactions":9,"vwap":2342},"2025-05-13",34.19,34.31,34.12,34.17,0.045,53900,{"date":2346,"open":2347,"high":2342,"low":2336,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-12",33.89,34.125,1.375,4.2,49700,{"date":2353,"open":2354,"high":2355,"low":2298,"close":2356,"change":349,"percent_change":566,"volume":2357,"transactions":9,"vwap":2356},"2025-05-09",32.78,32.89,32.75,31500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1606,"volume":2365,"transactions":9,"vwap":2363},"2025-05-08",32.41,32.97,32.4,32.67,0.575,84800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":868,"volume":2373,"transactions":9,"vwap":2371},"2025-05-07",32.15,32.21,31.9,32.095001,0.125,111700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":46,"percent_change":1431,"volume":2380,"transactions":9,"vwap":2379},"2025-05-06",31.94,32.24,31.854,31.97,89000,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":1100,"percent_change":861,"volume":2386,"transactions":9,"vwap":2385},"2025-05-05",32.09,32.44,32.18,61400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":512,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-02",32.12,32.395,32.055,32.29,1.76,71400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":319,"percent_change":906,"volume":2401,"transactions":9,"vwap":2400},"2025-05-01",31.81,32.080002,31.69,31.73,64900,{"date":2403,"open":2404,"high":2405,"low":177,"close":2405,"change":145,"percent_change":801,"volume":2406,"transactions":9,"vwap":2405},"2025-04-30",31.31,31.71,80700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2400,"change":940,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2400},"2025-04-29",31.41,31.84,31.38,0.57,144300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":320,"percent_change":897,"volume":2420,"transactions":9,"vwap":2419},"2025-04-28",31.57,31.75,31.265,31.55,55500,{"date":181,"open":2422,"high":2423,"low":2424,"close":2425,"change":348,"percent_change":565,"volume":1911,"transactions":9,"vwap":2425},31.47,31.52,31.255,31.5]