[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SVAL":3,"homepage-market-summary":30,"stock-historical-SVAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SVAL","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 US Small Cap Value Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4135,1.012452,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.95,42.02,42.06,41.8,42.16,-0.21,-0.5,16644.158335,44.28,31.96,40907.11890559761,81.1,1491,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,47,54,60,67],{"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":22,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":39,"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":38,"is_up":39,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"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":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":39},"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.049999,31570,11523186.845305,47.33,"2025-04-25",[182,185,195,206,217,227,236,247,256,266,276,286,296,305,315,322,331,341,351,362,369,379,389,398,408,418,426,433,443,453,461,470,477,486,495,504,513,524,533,542,550,559,569,578,587,594,602,612,620,630,640,650,659,668,678,687,695,702,712,721,730,737,746,753,758,765,770,775,782,789,796,802,808,812,820,826,834,841,850,858,865,873,880,886,893,902,910,917,923,929,937,945,953,960,966,972,980,987,995,1004,1013,1019,1026,1032,1039,1046,1051,1058,1066,1072,1080,1089,1096,1102,1110,1117,1125,1132,1138,1143,1150,1158,1165,1171,1179,1186,1193,1202,1211,1219,1226,1234,1241,1247,1253,1261,1268,1275,1282,1287,1293,1301,1306,1312,1318,1325,1330,1335,1343,1350,1357,1363,1368,1377,1384,1389,1395,1400,1407,1413,1419,1425,1430,1438,1445,1451,1456,1464,1469,1475,1480,1487,1494,1501,1506,1514,1521,1527,1532,1536,1542,1547,1551,1557,1560,1567,1572,1578,1585,1592,1597,1604,1610,1618,1623,1630,1636,1640,1648,1652,1656,1659,1667,1672,1678,1683,1687,1693,1697,1703,1710,1717,1722,1728,1733,1739,1745,1752,1759,1765,1771,1778,1785,1794,1801,1808,1814,1820,1827,1833,1838,1845,1850,1856,1861,1867,1872,1879,1883,1888,1895,1903,1910,1917,1923,1932,1936,1944,1951,1958,1964,1971,1977,1984,1990,1995,2002,2010,2015,2020,2024,2028,2036,2040,2046,2051,2054,2059,2063,2069,2075,2082,2087,2094,2101,2108,2111,2116,2121,2129,2136,2139,2144,2149,2154,2161,2168,2174,2179,2183,2188,2195,2201,2208,2213,2219,2225,2232,2239,2245,2252,2259,2267,2274,2279,2285,2292,2299,2305,2310,2317,2322,2327,2335,2340,2347,2350,2355,2361,2368,2375,2380,2385,2391,2397,2403,2410,2416,2422,2429,2435,2444,2450,2456,2464,2471,2476,2483,2489,2497,2503,2509,2515,2520,2526,2532,2539,2545,2552,2556,2563,2569,2574,2579,2586,2591,2596,2603,2609,2616,2623,2630,2635,2641,2649],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},118,41.9188,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",42.34,42.42,42.15,-0.13,-0.31,16778.0636,113,42.2662,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",42.08,42.46,42.07,42.29,0.2239,0.53,17380.91546,128,42.2532,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",41.97,42.23,41.94,42.0661,0.3461,0.83,10225.101484,197,42.0792,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",41.32,41.72,41.02,0.3979,0.96,35180.402801,276,41.2095,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",41.63,41.3221,-0.1379,-0.33,20928.524043,165,41.4272,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",41.545,41.5495,41.25,41.46,-0.18,-0.43,17554.6097,180,41.3756,{"date":248,"open":249,"high":250,"low":251,"close":249,"change":252,"percent_change":23,"volume":253,"transactions":254,"vwap":255},"2026-09-28",41.64,41.76,41.44,-0.2111,40380.577344,272,41.6312,{"date":257,"open":258,"high":208,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",41.855,41.65,41.8511,0.0911,0.22,15511.362862,171,41.794,{"date":267,"open":268,"high":269,"low":270,"close":250,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",41.785,41.83,41.58,0.02,0.05,10384.050452,116,41.7131,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",42.11,41.71,41.74,-0.45,-1.07,10062.190771,129,41.898,{"date":287,"open":288,"high":289,"low":19,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",42.25,42.3681,42.19,0.09,0.21,14333.38847,152,42.2428,{"date":297,"open":298,"high":298,"low":199,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",42.3,42.1,-0.0738,-0.17,21933.301225,245,42.1586,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",42.39,42.085,42.1738,-0.2862,-0.67,11136.583129,133,42.1715,{"date":316,"open":317,"high":317,"low":198,"close":198,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",43.02,0,115141.812,665,42.6911,{"date":323,"open":324,"high":325,"low":288,"close":198,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",42.84,42.885,-0.27,-0.63,25013.2987,220,42.7072,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":100,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",42.745,42.85,42.66,42.73,-0.7,17887.297586,177,42.7494,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":120,"volume":348,"transactions":349,"vwap":350},"2026-09-14",43.1,43.17,42.81,43.03,-0.05,27129.970775,206,43.0131,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",43.275,43.28,42.8801,43.08,0.25,0.58,16433.146004,110,43.065,{"date":363,"open":346,"high":346,"low":364,"close":365,"change":22,"percent_change":366,"volume":367,"transactions":204,"vwap":368},"2026-09-10",42.689,42.83,-0.49,20186.947332,42.7997,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":149,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",43.15,43.2,42.915,43.04,-0.81,20008.798458,211,43.0308,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",43.89,43.34,43.39,-0.4032,-0.92,11102.36753,138,43.4808,{"date":390,"open":354,"high":391,"low":354,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",43.8199,43.7932,0.2733,0.63,36036.178885,196,43.6168,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",43.67,43.3725,43.5199,0.104,0.24,18890.622814,122,43.4871,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",42.94,43.54,43.4159,0.5922,1.38,8052.833019,162,43.4183,{"date":419,"open":372,"high":372,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":406,"vwap":425},"2026-09-01",42.7901,42.8237,-0.3763,-0.87,1244067.6893,42.851,{"date":427,"open":428,"high":428,"low":429,"close":372,"change":156,"percent_change":430,"volume":431,"transactions":193,"vwap":432},"2026-08-31",43.49,43.09,-0.55,9918.4066,43.1686,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",43.53,43.63,43.44,-0.04,-0.09,18731.7875,108,43.5201,{"date":444,"open":437,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",43.546684,43.1501,43.48,0.12,0.28,15707.548979,155,43.4421,{"date":454,"open":354,"high":455,"low":354,"close":456,"change":457,"percent_change":271,"volume":458,"transactions":459,"vwap":460},"2026-08-26",43.46,43.36,0.0073,46941.232617,104,43.4429,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":161,"volume":467,"transactions":468,"vwap":469},"2026-08-25",43.3,43.3527,43.19,-0.1073,12307.928172,90,43.2706,{"date":471,"open":436,"high":400,"low":472,"close":455,"change":473,"percent_change":366,"volume":474,"transactions":475,"vwap":476},"2026-08-24",43.4,-0.2139,5304.63776,59,43.5502,{"date":478,"open":479,"high":479,"low":447,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",43.69,43.6739,0.2909,0.67,7821.657852,83,43.6121,{"date":487,"open":447,"high":435,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",43.3602,43.383,-0.2433,-0.56,8371.409989,96,43.4464,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",44,43.6263,-0.0837,-0.19,14744.508612,112,43.8379,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",44.04,43.71,-0.282,-0.64,8117.536,125,43.8533,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",44.05,44.075,43.93,43.992,-0.268,-0.61,15077.023762,147,44.0351,{"date":525,"open":526,"high":25,"low":515,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",44.25,44.26,0.189,0.43,17810.996287,141,44.2203,{"date":534,"open":497,"high":535,"low":536,"close":537,"change":538,"percent_change":358,"volume":539,"transactions":540,"vwap":541},"2026-08-13",44.1,43.92,44.071,0.2541,8809.543462,92,44.0195,{"date":543,"open":517,"high":517,"low":544,"close":545,"change":546,"percent_change":404,"volume":547,"transactions":548,"vwap":549},"2026-08-12",43.55,43.8169,0.1069,7477.9458,80,43.7615,{"date":551,"open":552,"high":553,"low":507,"close":507,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",43.85,43.8612,-0.0639,-0.15,12445.315437,115,43.8031,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",44.08,43.72,43.7739,-0.2261,-0.51,6353.225592,84,43.8138,{"date":570,"open":571,"high":572,"low":571,"close":497,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",43.79,44.09,0.475,1.09,5730.71377,82,44.0112,{"date":579,"open":580,"high":581,"low":428,"close":582,"change":583,"percent_change":190,"volume":584,"transactions":585,"vwap":586},"2026-08-06",43.755,43.83,43.525,-0.055,17373.7298,137,43.6071,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":38,"percent_change":23,"volume":592,"transactions":245,"vwap":593},"2026-08-05",44.03,43.57,43.58,19602.287628,43.7031,{"date":595,"open":596,"high":381,"low":597,"close":598,"change":599,"percent_change":223,"volume":600,"transactions":601,"vwap":571},"2026-08-04",43.595,43.5,43.8,0.4185,7266.85454,85,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",43,43.4358,43.3815,0.6515,1.52,12449.874695,81,43.2783,{"date":613,"open":614,"high":336,"low":615,"close":336,"change":616,"percent_change":617,"volume":618,"transactions":493,"vwap":619},"2026-07-31",42.69,42.22,0.11,0.26,18528.076977,42.5649,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":242,"volume":627,"transactions":628,"vwap":629},"2026-07-30",42.75,42.8076,42.27,42.62,-0.0766,12593.610919,139,42.5196,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":423,"volume":637,"transactions":638,"vwap":639},"2026-07-29",42.988,43.165,42.68,42.6966,-0.3734,24665.902766,164,42.896,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",43.035,43.18,43.07,0.405,0.95,30587.4188,169,43.1305,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":540,"vwap":658},"2026-07-27",42.74,42.51,42.665,0.2638,0.62,4488.1486,42.6267,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":482,"volume":665,"transactions":666,"vwap":667},"2026-07-24",42.32,42.4601,42.4012,0.2812,2591.095344,77,42.4312,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",42.37,41.9076,42.12,-0.34,-0.8,18118.2492,127,42.1696,{"date":679,"open":680,"high":681,"low":682,"close":198,"change":683,"percent_change":684,"volume":685,"transactions":183,"vwap":686},"2026-07-22",42.64,42.65,42.35,-0.11,-0.26,11135.553677,42.4614,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":646,"volume":693,"transactions":475,"vwap":694},"2026-07-21",42.17,42.575,42.57,0.4,5557.177544,42.4065,{"date":696,"open":697,"high":697,"low":689,"close":689,"change":698,"percent_change":125,"volume":699,"transactions":700,"vwap":701},"2026-07-20",42.61,-0.2475,17568.509512,97,42.3177,{"date":703,"open":704,"high":324,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",42.6632,42.245,42.4175,-0.4525,-1.06,10603.3826,95,42.4863,{"date":713,"open":681,"high":714,"low":715,"close":716,"change":394,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",42.92,42.6297,42.87,1.49,40498.90371,184,42.8553,{"date":722,"open":615,"high":723,"low":724,"close":725,"change":726,"percent_change":692,"volume":727,"transactions":728,"vwap":729},"2026-07-15",42.43,42.2,42.24,0.17,4699.442141,64,42.2585,{"date":731,"open":187,"high":187,"low":732,"close":199,"change":733,"percent_change":734,"volume":735,"transactions":610,"vwap":736},"2026-07-14",42.01,-0.044,-0.1,8094.921482,42.0593,{"date":738,"open":739,"high":725,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",41.96,42.114,0.234,0.56,12308.0951,106,42.1548,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":404,"percent_change":358,"volume":752,"transactions":9,"vwap":751},"2026-07-10",41.87,41.98,41.81,41.88,7700,{"date":754,"open":755,"high":756,"low":755,"close":249,"change":404,"percent_change":358,"volume":757,"transactions":9,"vwap":249},"2026-07-09",41.43,41.75,12900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":242,"percent_change":243,"volume":764,"transactions":9,"vwap":763},"2026-07-08",41.385,41.49,41.21,41.4,11500,{"date":766,"open":749,"high":749,"low":767,"close":270,"change":768,"percent_change":366,"volume":769,"transactions":9,"vwap":270},"2026-07-07",41.53,-0.205,10100,{"date":771,"open":259,"high":258,"low":259,"close":268,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":268},"2026-07-06",0.145,0.35,36200,{"date":776,"open":672,"high":777,"low":778,"close":249,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":249},"2026-07-02",42.21,41.39,-0.251,-0.6,14100,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":357,"volume":788,"transactions":9,"vwap":786},"2026-07-01",41.865,42.09,41.891,0.106,9200,{"date":790,"open":791,"high":751,"low":792,"close":268,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":268},"2026-06-30",41.66,41.645,0.025,0.06,20000,{"date":797,"open":798,"high":799,"low":798,"close":250,"change":684,"percent_change":800,"volume":801,"transactions":9,"vwap":250},"2026-06-29",41.605,41.77,-0.62,16200,{"date":803,"open":804,"high":18,"low":804,"close":18,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":18},"2026-06-26",41.395,0.64,1.55,14800,{"date":809,"open":767,"high":791,"low":240,"close":810,"change":291,"percent_change":262,"volume":811,"transactions":9,"vwap":810},"2026-06-25",41.38,8100,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",40.875,41.424,41.29,0.48,1.18,16300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":692,"volume":757,"transactions":9,"vwap":824},"2026-06-23",40.21,40.93,40.81,0.162,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":71,"volume":833,"transactions":9,"vwap":831},"2026-06-22",40.7,40.999,40.62,40.648,0.028,15000,{"date":835,"open":836,"high":837,"low":838,"close":830,"change":692,"percent_change":839,"volume":840,"transactions":9,"vwap":830},"2026-06-18",40.47,40.73,40.37,0.99,17400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",40.885,40.95,40.12,40.22,-0.478,-1.17,13600,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",41.055,41.22,40.698,-0.16,-0.39,35000,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",41.68,40.858,-0.639,-1.54,15300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":839,"volume":872,"transactions":9,"vwap":870},"2026-06-12",41.425,41.675,41.371,41.497,0.407,11900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":817,"percent_change":818,"volume":879,"transactions":9,"vwap":878},"2026-06-11",40.94,41.099998,40.608,41.09,8700,{"date":881,"open":836,"high":882,"low":836,"close":883,"change":884,"percent_change":692,"volume":885,"transactions":9,"vwap":883},"2026-06-10",41.0050011,40.61,0.16,44000,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":449,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-09",40.23,40.64,40.45,0.7,8900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",40.14,40.38,40.137,40.17,0.317,0.8,10000,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",40.32,39.8,39.853,-0.469,-1.16,11400,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",39.83,40.322,0.632,1.59,6500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":520,"percent_change":135,"volume":892,"transactions":9,"vwap":922},"2026-06-03",39.86,39.87,39.645,39.69,{"date":924,"open":845,"high":896,"low":845,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",40.3,0.299,0.75,36000,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-06-01",39.81,40.00099945,39.66,0.091,0.23,15400,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",40.15,39.9,39.91,-0.164,-0.41,19300,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",40.16,39.98,40.074001,0.034,0.08,11200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":438,"percent_change":734,"volume":959,"transactions":9,"vwap":958},"2026-05-27",40.029999,40.4,39.995,40.040001,7200,{"date":961,"open":845,"high":895,"low":962,"close":963,"change":964,"percent_change":965,"volume":872,"transactions":9,"vwap":963},"2026-05-26",39.865,40.080002,0.39,0.98,{"date":967,"open":968,"high":969,"low":970,"close":922,"change":357,"percent_change":394,"volume":971,"transactions":9,"vwap":922},"2026-05-22",39.67,39.73,39.504,11300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":71,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-21",39.229,39.46,39.022999,39.44,0.18,6400,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-20",38.8,39.37,0.665,1.72,13000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":800,"volume":994,"transactions":9,"vwap":992},"2026-05-19",38.83,38.9,38.65,38.705,-0.243,7400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-18",38.99,39.11,38.92,38.948,0.428,1.11,8500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-15",38.73,38.81,38.455,38.52,-0.65,-1.66,15600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":617,"percent_change":482,"volume":1018,"transactions":9,"vwap":1017},"2026-05-14",39.09,39.41,39.17,22100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":301,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-13",39.040001,38.75,38.91,-0.44,20700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":22,"percent_change":1031,"volume":959,"transactions":9,"vwap":1030},"2026-05-12",39.27,38.715,39.080002,-0.53,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",39.58,39.29,-0.395,-1,5200,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":656,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",39.35,39.71,39.685,0.245,9100,{"date":1047,"open":912,"high":1048,"low":977,"close":977,"change":1049,"percent_change":520,"volume":1050,"transactions":9,"vwap":977},"2026-05-07",39.84,-0.244,7300,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":935,"volume":1057,"transactions":9,"vwap":1055},"2026-05-06",39.92,39.6,39.684,0.092,13700,{"date":1059,"open":1060,"high":1061,"low":1021,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",39.099998,39.68,39.592,0.712,1.83,32900,{"date":1067,"open":1068,"high":1041,"low":1029,"close":1069,"change":1070,"percent_change":848,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",39.02,38.88,-0.459,22700,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",39.060001,39.399,39.339,0.176,0.45,25300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",38.64,39.2,38.555,39.163,0.545,1.41,8800,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":879,"transactions":9,"vwap":1093},"2026-04-29",39.21,38.56,38.618,-0.512,-1.31,{"date":1097,"open":1060,"high":1098,"low":1068,"close":1099,"change":1100,"percent_change":555,"volume":1101,"transactions":9,"vwap":1099},"2026-04-28",39.36,39.13,-0.06,17000,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",39.325,39.135,39.19,0.13,0.33,34200,{"date":1111,"open":1015,"high":1112,"low":1113,"close":1074,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1074},"2026-04-24",39.14,38.701,0.199,0.51,18900,{"date":1118,"open":1021,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",39.049999,38.695,38.861,0.04,0.1,3000,{"date":1126,"open":1127,"high":990,"low":992,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-22",38.86,38.821,0.171,0.44,3400,{"date":1133,"open":1134,"high":1134,"low":991,"close":991,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":991},"2026-04-21",39.3,-0.355,-0.91,10700,{"date":1139,"open":1140,"high":998,"low":1140,"close":1141,"change":825,"percent_change":1142,"volume":819,"transactions":9,"vwap":1141},"2026-04-20",38.795,39.0050011,0.42,{"date":1144,"open":1145,"high":1106,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",38.4,38.843,0.851,2.24,21000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":71,"volume":1157,"transactions":9,"vwap":1155},"2026-04-16",38.02,38.060001,37.97,37.992,0.026,5700,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":856,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",38.18,37.9,37.966,-0.149,6100,{"date":1166,"open":1153,"high":1167,"low":1153,"close":1168,"change":1169,"percent_change":262,"volume":1170,"transactions":9,"vwap":1168},"2026-04-14",38.22,38.115,0.084,41300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1174},"2026-04-13",37.58,38.030998,37.55,0.337,0.89,49300,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":327,"volume":1185,"transactions":9,"vwap":1183},"2026-04-10",37.86,37.61,37.694,-0.238,4200,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":959,"transactions":9,"vwap":1190},"2026-04-09",37.39,38.029999,37.932,0.344,0.92,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",37.6,37.73,37.422,37.588,0.909,2.48,10600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-07",36.5,36.79,36.49,36.679,0.073,0.2,8600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":978,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",36.42,36.647,36.24,36.606,0.49,8200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",35.82,36.426,0.166,0.46,6900,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",36.12,36.59,36.26,0.323,0.9,20500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":985,"volume":936,"transactions":9,"vwap":1239},"2026-03-31",35.76,36.02,35.52,35.937,0.609,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":565,"volume":811,"transactions":9,"vwap":1245},"2026-03-30",35.9,35.27,35.328,-0.182,{"date":1248,"open":1236,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1095,"volume":872,"transactions":9,"vwap":1251},"2026-03-27",35.805,35.49,35.51,-0.47,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":375,"volume":1260,"transactions":9,"vwap":1258},"2026-03-26",35.97,36.35,35.93,35.98,-0.295,14000,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":817,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",36.37,36.07,36.275,0.175,5600,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":817,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",35.54,36.32,36.099998,1.35,10500,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1233,"transactions":9,"vwap":1279},"2026-03-23",35.385,35.95,35.62,0.938,2.7,{"date":1283,"open":1244,"high":1244,"low":1284,"close":1285,"change":1286,"percent_change":863,"volume":1101,"transactions":9,"vwap":1285},"2026-03-20",34.62,34.682,-0.543,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1266,"percent_change":1292,"volume":971,"transactions":9,"vwap":1290},"2026-03-19",34.95,35.225,34.81,0.5,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",35.305,35.39,35.049999,-0.42,-1.18,6600,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":271,"percent_change":794,"volume":1305,"transactions":9,"vwap":1304},"2026-03-17",35.67,35.47,5800,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":357,"percent_change":1311,"volume":1300,"transactions":9,"vwap":1310},"2026-03-16",35.41,35.7,35.45,0.71,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":242,"percent_change":565,"volume":1260,"transactions":9,"vwap":1317},"2026-03-13",35.18,35.22,35.12,35.2,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1031,"percent_change":1324,"volume":1088,"transactions":9,"vwap":1323},"2026-03-12",35.497,35.59,35.321,35.38,-1.48,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":855,"percent_change":1024,"volume":1050,"transactions":9,"vwap":1329},"2026-03-11",36.11,35.75,35.91,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1264,"change":734,"percent_change":1334,"volume":901,"transactions":9,"vwap":1264},"2026-03-10",36,36.57,-0.28,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":38,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",35.89,36.21,35.098999,36.17,-0.079,42800,{"date":1344,"open":1345,"high":1345,"low":1332,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-06",36.36,36.249,-0.771,-2.08,21400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":79,"volume":1356,"transactions":9,"vwap":1354},"2026-03-05",37.37,36.89,37.02,-0.71,4800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1196,"change":1362,"percent_change":223,"volume":994,"transactions":9,"vwap":1196},"2026-03-04",37.7,37.78,37.68,0.36,{"date":1364,"open":1365,"high":1366,"low":1229,"close":1352,"change":673,"percent_change":1367,"volume":1260,"transactions":9,"vwap":1352},"2026-03-03",36.87,37.475,-0.9,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-02",37.32,37.72,37.296,37.71,0.271,0.72,10300,{"date":1378,"open":1379,"high":1175,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1050,"transactions":9,"vwap":1381},"2026-02-27",37.46,37.34,37.439,-0.741,-1.94,{"date":1385,"open":1152,"high":1160,"low":1386,"close":1160,"change":1387,"percent_change":935,"volume":1388,"transactions":9,"vwap":1160},"2026-02-26",37.8,0.087,12400,{"date":1390,"open":1391,"high":1392,"low":1195,"close":1392,"change":1393,"percent_change":900,"volume":1394,"transactions":9,"vwap":1392},"2026-02-25",37.67,38.092999,0.303,13300,{"date":1396,"open":1379,"high":1397,"low":1379,"close":1398,"change":1108,"percent_change":1399,"volume":1349,"transactions":9,"vwap":1398},"2026-02-24",37.815,37.79,0.88,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1379,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1379},"2026-02-23",38.11,37.17,-0.75,-1.96,24900,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1045,"transactions":9,"vwap":1410},"2026-02-20",37.765,38.21,0.224,0.59,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":733,"percent_change":120,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",37.84,37.986,37.776,4600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1189,"change":794,"percent_change":884,"volume":1424,"transactions":9,"vwap":1189},"2026-02-18",38.07,38.43,37.99,23200,{"date":1426,"open":1427,"high":1153,"low":1428,"close":1154,"change":438,"percent_change":683,"volume":1429,"transactions":9,"vwap":1154},"2026-02-17",37.88,37.57,23800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1292,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-13",37.66,38.14,37.5,38.0099983,1.33,26400,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":327,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-12",38.35,37.19,37.51,-1.65,29400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1433,"change":794,"percent_change":884,"volume":1450,"transactions":9,"vwap":1433},"2026-02-11",38.41,38.5,37.87,67600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":438,"percent_change":734,"volume":769,"transactions":9,"vwap":1455},"2026-02-10",38.15,38.37,38.080002,{"date":1457,"open":1433,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-09",38.29,37.875,38.12,-0.03,-0.08,22800,{"date":1465,"open":1391,"high":1466,"low":1391,"close":1453,"change":1467,"percent_change":1468,"volume":819,"transactions":9,"vwap":1453},"2026-02-06",38.25,0.87,2.33,{"date":1470,"open":1471,"high":1398,"low":1472,"close":1473,"change":366,"percent_change":1474,"volume":952,"transactions":9,"vwap":1473},"2026-02-05",37.54,37.191,37.28,-1.3,{"date":1476,"open":1196,"high":1427,"low":1477,"close":1478,"change":449,"percent_change":927,"volume":1479,"transactions":9,"vwap":1478},"2026-02-04",37.515,37.77,25200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":292,"percent_change":742,"volume":1486,"transactions":9,"vwap":1485},"2026-02-03",37.47,37.63,37.12,37.49,15700,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1473,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1473},"2026-02-02",36.85,37.42,0.54,1.47,49400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":347,"percent_change":1500,"volume":1418,"transactions":9,"vwap":1499},"2026-01-30",36.665,36.82,36.353,36.74,-0.14,{"date":1502,"open":1333,"high":1503,"low":1256,"close":1205,"change":1504,"percent_change":1505,"volume":1225,"transactions":9,"vwap":1205},"2026-01-29",36.819,0.416,1.14,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-28",36.78,36.355,36.374,-0.299,-0.82,10900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":144,"volume":1101,"transactions":9,"vwap":1519},"2026-01-27",36.6,36.694,36.52,36.673,-0.007,{"date":1522,"open":1497,"high":1523,"low":1524,"close":1525,"change":1122,"percent_change":616,"volume":1526,"transactions":9,"vwap":1525},"2026-01-26",36.865,36.516,36.68,18400,{"date":1528,"open":1188,"high":1188,"low":1529,"close":1530,"change":337,"percent_change":1531,"volume":901,"transactions":9,"vwap":1530},"2026-01-23",36.58,36.64,-1.87,{"date":1533,"open":1534,"high":1359,"low":1473,"close":1380,"change":1123,"percent_change":1535,"volume":1526,"transactions":9,"vwap":1380},"2026-01-22",37.44,0.27,{"date":1537,"open":1538,"high":1380,"low":1538,"close":1539,"change":574,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-21",36.61,37.24,3.02,39100,{"date":1543,"open":1237,"high":1544,"low":1237,"close":1545,"change":1252,"percent_change":1546,"volume":952,"transactions":9,"vwap":1545},"2026-01-20",36.4,36.15,-1.28,{"date":1548,"open":1205,"high":1205,"low":1549,"close":1549,"change":156,"percent_change":1010,"volume":1550,"transactions":9,"vwap":1549},"2026-01-16",36.62,25800,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1491,"percent_change":717,"volume":1556,"transactions":9,"vwap":1555},"2026-01-15",36.41,36.93,36.86,9800,{"date":1558,"open":1559,"high":1271,"low":1237,"close":1271,"change":404,"percent_change":482,"volume":1012,"transactions":9,"vwap":1271},"2026-01-14",36.029999,{"date":1561,"open":1562,"high":1215,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":916,"transactions":9,"vwap":1564},"2026-01-13",36.2,36.0050011,36.080002,0.01,0.03,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1264,"change":726,"percent_change":72,"volume":1571,"transactions":9,"vwap":1264},"2026-01-12",35.72,36.082001,2713700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1243,"change":318,"percent_change":318,"volume":1577,"transactions":9,"vwap":1243},"2026-01-09",35.92,36.060001,35.58,20900,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1243,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1243},"2026-01-08",35.14,35.955,0.69,1.96,64700,{"date":1586,"open":1296,"high":1587,"low":1588,"close":1589,"change":22,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-07",35.5,35.07,35.21,-0.59,12600,{"date":1593,"open":1594,"high":1595,"low":1297,"close":1595,"change":964,"percent_change":1002,"volume":1596,"transactions":9,"vwap":1595},"2026-01-06",35.080002,35.42,8000,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1057,"transactions":9,"vwap":1601},"2026-01-05",34.65,35.26,35.029999,0.61,1.77,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":291,"percent_change":617,"volume":1609,"transactions":9,"vwap":1608},"2026-01-02",34.54,34.184,34.42,2500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-31",34.48,34.528,34.33,-0.337,-0.97,4500,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1252,"volume":174,"transactions":9,"vwap":1621},"2025-12-30",34.79,34.667,-0.163,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":430,"volume":1629,"transactions":9,"vwap":1627},"2025-12-29",34.87,34.77,34.83,-0.194,4100,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":38,"volume":1157,"transactions":9,"vwap":1634},"2025-12-26",35.054001,34.908,35.023998,-0.076,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":951,"percent_change":935,"volume":994,"transactions":9,"vwap":1639},"2025-12-24",35,35.099998,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-23",35.13,35.0019989,35.02,-0.133,-0.38,8300,{"date":1649,"open":1589,"high":1650,"low":1651,"close":1651,"change":1208,"percent_change":292,"volume":994,"transactions":9,"vwap":1651},"2025-12-22",35.4,35.153,{"date":1653,"open":1654,"high":1654,"low":1289,"close":1594,"change":500,"percent_change":1655,"volume":811,"transactions":9,"vwap":1594},"2025-12-19",35.285,-0.54,{"date":1657,"open":1310,"high":1587,"low":1658,"close":1244,"change":884,"percent_change":1224,"volume":994,"transactions":9,"vwap":1244},"2025-12-18",35.212,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1461,"volume":1666,"transactions":9,"vwap":1664},"2025-12-17",35.23,35.46,35.040001,35.11,-0.01,6700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1316,"change":1590,"percent_change":1443,"volume":892,"transactions":9,"vwap":1316},"2025-12-16",35.29,35.32,35.0099983,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1566,"percent_change":951,"volume":1677,"transactions":9,"vwap":1676},"2025-12-15",35.99,35.57,35.71,4900,{"date":1679,"open":1680,"high":1237,"low":1681,"close":1682,"change":1500,"percent_change":856,"volume":1556,"transactions":9,"vwap":1682},"2025-12-12",35.977,35.61,35.68,{"date":1684,"open":1569,"high":1243,"low":1309,"close":1221,"change":1685,"percent_change":1686,"volume":1201,"transactions":9,"vwap":1221},"2025-12-11",0.29,0.82,{"date":1688,"open":1689,"high":1569,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":801,"transactions":9,"vwap":1690},"2025-12-10",34.69,35.53,0.76,2.19,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1626,"change":935,"percent_change":482,"volume":1157,"transactions":9,"vwap":1626},"2025-12-09",34.5,34.9,{"date":1698,"open":1699,"high":1700,"low":1606,"close":1606,"change":1701,"percent_change":242,"volume":1702,"transactions":9,"vwap":1606},"2025-12-08",34.7,34.8,-0.063,66100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":281,"volume":1709,"transactions":9,"vwap":1707},"2025-12-05",34.82,34.89,34.603,-0.157,3700,{"date":1711,"open":1696,"high":1712,"low":1713,"close":1714,"change":855,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-04",34.91,34.691,34.76,-0.46,3600,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1064,"volume":1376,"transactions":9,"vwap":1720},"2025-12-03",34.6,34.92,0.626,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1169,"percent_change":357,"volume":1727,"transactions":9,"vwap":1726},"2025-12-02",34.26,34.36,34.294,1600,{"date":1729,"open":1730,"high":1725,"low":1730,"close":1731,"change":318,"percent_change":318,"volume":1732,"transactions":9,"vwap":1731},"2025-12-01",33.88,34.21,9300,{"date":1734,"open":1735,"high":1736,"low":1731,"close":1731,"change":1737,"percent_change":500,"volume":1738,"transactions":9,"vwap":1731},"2025-11-28",34.215,34.29,-0.064,18800,{"date":1740,"open":1724,"high":1741,"low":1742,"close":1743,"change":448,"percent_change":773,"volume":1744,"transactions":9,"vwap":1743},"2025-11-26",34.38,34.080002,34.274,9900,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1200,"volume":1751,"transactions":9,"vwap":1749},"2025-11-25",33.55,34.27,34.154,0.828,15100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":927,"volume":1677,"transactions":9,"vwap":1757},"2025-11-24",33.25,33.43,33,33.326,0.249,{"date":1760,"open":1761,"high":1754,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1218,"transactions":9,"vwap":1762},"2025-11-21",32.12,33.077,1.117,3.49,{"date":1766,"open":1767,"high":1768,"low":26,"close":26,"change":1769,"percent_change":708,"volume":1770,"transactions":9,"vwap":26},"2025-11-20",32.7,32.84,-0.343,6200,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1298,"volume":1777,"transactions":9,"vwap":1775},"2025-11-19",32.4,32.23,32.303,-0.137,16900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":262,"volume":764,"transactions":9,"vwap":1783},"2025-11-18",32.25,32.516,32.234,32.44,0.071,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-17",32.895,32.984,32.32,32.369,-0.718,-2.17,8400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1520,"percent_change":144,"volume":1800,"transactions":9,"vwap":1799},"2025-11-14",32.82,33.125,32.75,33.087002,14600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1137,"transactions":9,"vwap":1805},"2025-11-13",33.5,33.675,33.094002,-0.486,-1.45,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1123,"volume":1738,"transactions":9,"vwap":1812},"2025-11-12",33.68,33.93,33.58,0.035,{"date":1815,"open":1803,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":692,"volume":781,"transactions":9,"vwap":1818},"2025-11-11",33.56,33.426,33.545,0.135,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1822,"change":1825,"percent_change":1826,"volume":1210,"transactions":9,"vwap":1822},"2025-11-10",33.41,33.52,33.13,0.38,1.15,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1412,"volume":1157,"transactions":9,"vwap":1831},"2025-11-07",32.72,33.095001,33.029999,0.193,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1807,"volume":1038,"transactions":9,"vwap":1836},"2025-11-06",33.092999,32.837,-0.483,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":773,"percent_change":1844,"volume":1210,"transactions":9,"vwap":1843},"2025-11-05",33.040001,33.42,33.035,33.32,1.06,{"date":1846,"open":1847,"high":1830,"low":1847,"close":1848,"change":1849,"percent_change":166,"volume":1003,"transactions":9,"vwap":1848},"2025-11-04",32.81,32.97,-0.23,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":358,"volume":1376,"transactions":9,"vwap":1853},"2025-11-03",33.0099983,33.2,32.79,0.19,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1852,"change":1100,"percent_change":242,"volume":1860,"transactions":9,"vwap":1852},"2025-10-31",33.060001,32.83,13400,{"date":1862,"open":1863,"high":1864,"low":1756,"close":1865,"change":242,"percent_change":1655,"volume":1866,"transactions":9,"vwap":1865},"2025-10-30",33.14,33.37,33.07,29800,{"date":1868,"open":1869,"high":1730,"low":1870,"close":1754,"change":366,"percent_change":1807,"volume":1871,"transactions":9,"vwap":1754},"2025-10-29",33.71,33.055,44800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1462,"percent_change":156,"volume":1878,"transactions":9,"vwap":1877},"2025-10-28",33.77,33.79,33.513,33.74,20300,{"date":1880,"open":1881,"high":1881,"low":1875,"close":1882,"change":120,"percent_change":149,"volume":1025,"transactions":9,"vwap":1882},"2025-10-27",34.3,33.82,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":357,"percent_change":1887,"volume":936,"transactions":9,"vwap":1886},"2025-10-24",34.12,33.94,0.74,{"date":1889,"open":1816,"high":1890,"low":1891,"close":1892,"change":773,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-23",33.78,33.47,33.69,1.05,92400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":673,"volume":1902,"transactions":9,"vwap":1900},"2025-10-22",33.44,33.528,33.080002,33.34,-0.113,2322700,{"date":1904,"open":1905,"high":1823,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-21",33.29,33.453,0.124,0.37,96100,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-20",33.049999,33.329,0.557,1.7,48300,{"date":1918,"open":1768,"high":1768,"low":1919,"close":1920,"change":1921,"percent_change":1565,"volume":1922,"transactions":9,"vwap":1920},"2025-10-17",32.71,32.772,0.003,9600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-16",33.31,33.38,32.68,32.769,-0.611,-1.83,5400,{"date":1933,"open":1869,"high":1869,"low":1934,"close":1926,"change":1935,"percent_change":1108,"volume":1709,"transactions":9,"vwap":1926},"2025-10-15",33.17,0.109,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-14",32.73,33.355,33.271,0.606,1.86,2700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1950,"volume":1609,"transactions":9,"vwap":1947},"2025-10-13",32.62,32.665,32.473,0.576,1.8,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-10",33.16,32.089001,-0.986,-2.98,16700,{"date":1959,"open":1822,"high":1822,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-09",33.075001,-0.415,-1.24,15800,{"date":1965,"open":1966,"high":1823,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-08",33.3,33.49,0.255,0.77,17200,{"date":1972,"open":1869,"high":1973,"low":1974,"close":1975,"change":1961,"percent_change":1976,"volume":1267,"transactions":9,"vwap":1975},"2025-10-07",33.745,33.23,33.235,-1.23,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":555,"volume":1983,"transactions":9,"vwap":1981},"2025-10-06",33.99,33.64,33.65,-0.052,6000,{"date":1985,"open":1980,"high":1986,"low":1980,"close":1987,"change":1988,"percent_change":900,"volume":1989,"transactions":9,"vwap":1987},"2025-10-03",33.96,33.702,0.269,13100,{"date":1991,"open":1992,"high":1992,"low":1853,"close":1993,"change":1994,"percent_change":326,"volume":1647,"transactions":9,"vwap":1993},"2025-10-02",33.63,33.433,-0.091,{"date":1996,"open":1997,"high":1998,"low":1754,"close":1999,"change":2000,"percent_change":1122,"volume":2001,"transactions":9,"vwap":1999},"2025-10-01",33.33,33.588,33.524,0.014,19500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2004,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2004},"2025-09-30",33.51,33.53,33.21,0.049,0.15,7900,{"date":2011,"open":1979,"high":1979,"low":1822,"close":2012,"change":2013,"percent_change":2014,"volume":1388,"transactions":9,"vwap":2012},"2025-09-29",33.461,-0.284,-0.84,{"date":2016,"open":2017,"high":2018,"low":1822,"close":1973,"change":2019,"percent_change":173,"volume":1388,"transactions":9,"vwap":1973},"2025-09-26",33.54,33.75,0.335,{"date":2021,"open":2005,"high":2022,"low":1864,"close":1822,"change":2023,"percent_change":282,"volume":1210,"transactions":9,"vwap":1822},"2025-09-25",33.551,-0.36,{"date":2025,"open":2026,"high":2026,"low":1869,"close":1874,"change":2027,"percent_change":301,"volume":1088,"transactions":9,"vwap":1874},"2025-09-24",34.083,-0.056,{"date":2029,"open":2030,"high":1725,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-23",33.97,33.8,33.826,-0.135,-0.4,6800,{"date":2037,"open":1874,"high":2038,"low":2039,"close":2038,"change":1784,"percent_change":292,"volume":1201,"transactions":9,"vwap":2038},"2025-09-22",33.961,33.73,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":780,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-19",34.57,33.89,-1.74,18000,{"date":2047,"open":2030,"high":2048,"low":2030,"close":2049,"change":900,"percent_change":2050,"volume":1003,"transactions":9,"vwap":2049},"2025-09-18",34.51,34.49,2.37,{"date":2052,"open":1886,"high":2053,"low":1892,"close":1892,"change":71,"percent_change":292,"volume":1388,"transactions":9,"vwap":1892},"2025-09-17",34.306,{"date":2055,"open":1875,"high":1875,"low":1803,"close":2056,"change":2057,"percent_change":2058,"volume":1305,"transactions":9,"vwap":2056},"2025-09-16",33.62,-0.37,-1.09,{"date":2060,"open":2061,"high":2062,"low":1979,"close":1979,"change":1565,"percent_change":1566,"volume":1050,"transactions":9,"vwap":1979},"2025-09-15",34.041,34.14,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2023,"percent_change":2068,"volume":1388,"transactions":9,"vwap":2067},"2025-09-12",34.055,34.15,33.98,-1.05,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":1491,"percent_change":2074,"volume":1716,"transactions":9,"vwap":2073},"2025-09-11",33.974,34.35,34.34,1.6,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2031,"change":2080,"percent_change":683,"volume":2081,"transactions":9,"vwap":2031},"2025-09-10",33.924,34,33.744,-0.036,3300,{"date":2083,"open":2084,"high":1979,"low":2085,"close":2085,"change":2086,"percent_change":282,"volume":1356,"transactions":9,"vwap":2085},"2025-09-09",33.9,33.836,-0.366,{"date":2088,"open":2089,"high":1731,"low":2090,"close":2091,"change":2092,"percent_change":347,"volume":2093,"transactions":9,"vwap":2091},"2025-09-08",34.172,34.049999,34.202,-0.018,6300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":683,"volume":1018,"transactions":9,"vwap":2099},"2025-09-05",34.47,34.582,34.029999,34.22,-0.037,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":2107,"volume":1124,"transactions":9,"vwap":2104},"2025-09-04",33.946,34.257,33.945,0.487,1.44,{"date":2109,"open":1890,"high":1986,"low":2056,"close":1874,"change":439,"percent_change":326,"volume":2110,"transactions":9,"vwap":1874},"2025-09-03",30400,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1622,"percent_change":105,"volume":2115,"transactions":9,"vwap":2114},"2025-09-02",33.6,33.86,14500,{"date":2117,"open":2118,"high":1885,"low":1986,"close":2119,"change":2120,"percent_change":734,"volume":1164,"transactions":9,"vwap":2119},"2025-08-29",34.09,34.022999,-0.033,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-28",34.32,33.92,34.056,-0.099,-0.29,12200,{"date":2130,"open":2030,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1860,"transactions":9,"vwap":2133},"2025-08-27",34.17,33.91,34.155,0.265,0.78,{"date":2137,"open":1992,"high":1979,"low":1992,"close":2043,"change":2138,"percent_change":1292,"volume":1164,"transactions":9,"vwap":2043},"2025-08-26",0.169,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":80,"volume":1300,"transactions":9,"vwap":2142},"2025-08-25",33.87,33.721,-0.269,{"date":2145,"open":1840,"high":1979,"low":1840,"close":1979,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1979},"2025-08-22",1.422,4.37,84400,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":1565,"volume":1931,"transactions":9,"vwap":2152},"2025-08-21",32.442,32.568,0.004,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":439,"volume":1164,"transactions":9,"vwap":2159},"2025-08-20",32.562,32.6,32.43,32.564,-0.028,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2007,"percent_change":2008,"volume":2167,"transactions":9,"vwap":2166},"2025-08-19",32.642,32.85,32.54,32.592,3800,{"date":2169,"open":1783,"high":2170,"low":1783,"close":2171,"change":2172,"percent_change":2173,"volume":1513,"transactions":9,"vwap":2171},"2025-08-18",32.605,32.543,0.132,0.41,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":908,"volume":1124,"transactions":9,"vwap":2177},"2025-08-15",32.74,32.411,-0.379,{"date":2180,"open":1798,"high":1847,"low":2181,"close":1854,"change":2182,"percent_change":1037,"volume":1770,"transactions":9,"vwap":1854},"2025-08-14",32.46,-0.332,{"date":2184,"open":1829,"high":2185,"low":1829,"close":2185,"change":2186,"percent_change":2187,"volume":1050,"transactions":9,"vwap":2185},"2025-08-13",33.122,0.634,1.95,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":2194,"volume":2093,"transactions":9,"vwap":2191},"2025-08-12",31.67,32.488,31.651,1.068,3.4,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":1566,"percent_change":1123,"volume":2200,"transactions":9,"vwap":2199},"2025-08-11",31.53,31.31,31.42,5300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":394,"volume":1305,"transactions":9,"vwap":2206},"2025-08-08",31.44,31.48,31.282,31.39,0.198,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":943,"volume":1356,"transactions":9,"vwap":2211},"2025-08-07",31.322,31.192,-0.128,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2215,"change":2217,"percent_change":2218,"volume":986,"transactions":9,"vwap":2215},"2025-08-06",31.32,31.41,0.045,0.14,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":173,"volume":2224,"transactions":9,"vwap":2222},"2025-08-05",30.95,31.275,0.311,2400,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-04",30.613,30.964,0.505,1.66,2800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":327,"percent_change":2238,"volume":901,"transactions":9,"vwap":2237},"2025-08-01",30.7,30.705,30.281,30.459,-2.03,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":385,"volume":2244,"transactions":9,"vwap":2242},"2025-07-31",31.33,31.089001,-0.289,7500,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-30",31.987,31.378,-0.542,-1.7,3100,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":788,"transactions":9,"vwap":2256},"2025-07-29",32.286,31.91,31.92,-0.237,-0.74,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":71,"volume":2266,"transactions":9,"vwap":2264},"2025-07-28",32.099998,32.21,32.047001,32.157,0.022,12800,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1565,"volume":2273,"transactions":9,"vwap":2271},"2025-07-25",32.19,31.9,32.135,0.002,7600,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1443,"volume":1157,"transactions":9,"vwap":2277},"2025-07-24",32.59,32.133,-0.539,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":646,"volume":1931,"transactions":9,"vwap":2282},"2025-07-23",32.479,32.672,32.41,0.308,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1393,"percent_change":646,"volume":2291,"transactions":9,"vwap":2290},"2025-07-22",32.26,32.48,32.205,32.364,7000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":555,"volume":2298,"transactions":9,"vwap":2296},"2025-07-21",32.164,32.415,32.061001,-0.049,14700,{"date":2300,"open":2301,"high":2271,"low":2302,"close":2301,"change":2303,"percent_change":800,"volume":2304,"transactions":9,"vwap":2301},"2025-07-18",32.11,32.078999,-0.2,13200,{"date":2306,"open":2256,"high":2307,"low":2256,"close":2308,"change":692,"percent_change":2309,"volume":1556,"transactions":9,"vwap":2308},"2025-07-17",32.342,32.31,1.25,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2255,"change":2315,"percent_change":2316,"volume":1479,"transactions":9,"vwap":2255},"2025-07-16",31.83,32.02,31.52,0.101,0.32,{"date":2318,"open":1938,"high":1938,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":807,"transactions":9,"vwap":2319},"2025-07-15",31.809,-0.881,-2.7,{"date":2323,"open":2283,"high":2324,"low":2283,"close":2324,"change":2325,"percent_change":1582,"volume":2326,"transactions":9,"vwap":2324},"2025-07-14",32.69,0.225,37400,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-11",32.67,32.435,32.465,-0.335,-1.02,35600,{"date":2336,"open":1796,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":1399,"volume":1225,"transactions":9,"vwap":2338},"2025-07-10",32.9,32.8,0.286,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":935,"volume":774,"transactions":9,"vwap":2345},"2025-07-09",32.51,32.61,32.28,32.514,0.074,{"date":2348,"open":1783,"high":2324,"low":2158,"close":1783,"change":2349,"percent_change":223,"volume":1342,"transactions":9,"vwap":1783},"2025-07-08",0.307,{"date":2351,"open":2342,"high":2329,"low":2352,"close":2277,"change":2353,"percent_change":2354,"volume":1218,"transactions":9,"vwap":2277},"2025-07-07",32.07,-0.514,-1.57,{"date":2356,"open":2357,"high":1767,"low":2358,"close":2359,"change":2360,"percent_change":1691,"volume":1617,"transactions":9,"vwap":2359},"2025-07-03",32.643,32.548,32.647,0.247,{"date":2362,"open":2363,"high":2283,"low":2364,"close":1773,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1773},"2025-07-02",32,31.77,0.6,1.89,20200,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":1666,"transactions":9,"vwap":2372},"2025-07-01",30.92,32.13,31.8,0.746,2.4,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":2027,"percent_change":242,"volume":2379,"transactions":9,"vwap":2378},"2025-06-30",31.24,31.054001,10200,{"date":2381,"open":2382,"high":2377,"low":2383,"close":2384,"change":1123,"percent_change":2316,"volume":1922,"transactions":9,"vwap":2384},"2025-06-27",31.049999,30.94,31.11,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":1412,"percent_change":2390,"volume":994,"transactions":9,"vwap":2388},"2025-06-26",30.789,31.01,30.666,1.94,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1616,"volume":909,"transactions":9,"vwap":2395},"2025-06-25",30.75,30.4,30.42,-0.297,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":1887,"volume":1201,"transactions":9,"vwap":2401},"2025-06-24",30.8,30.86,30.717,0.227,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":2408,"percent_change":2409,"volume":1666,"transactions":9,"vwap":2406},"2025-06-23",29.95,30.49,29.936,0.52,1.74,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":271,"percent_change":71,"volume":2415,"transactions":9,"vwap":2414},"2025-06-20",30.31,29.897,29.97,9500,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2405,"change":2420,"percent_change":1825,"volume":2421,"transactions":9,"vwap":2405},"2025-06-18",29.82,30.22,0.113,5900,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1677,"transactions":9,"vwap":2426},"2025-06-17",30.07,29.83,29.837,-0.266,-0.88,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1665,"percent_change":1461,"volume":2244,"transactions":9,"vwap":2434},"2025-06-16",30.28,30.33,30.09,30.103,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-06-13",30.24,30.419,30.075001,30.113,-0.589,-1.92,9700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":156,"volume":1045,"transactions":9,"vwap":2447},"2025-06-12",30.65,30.702,30.36,-0.073,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":23,"volume":2093,"transactions":9,"vwap":2454},"2025-06-11",31.07,30.71,30.775,-0.155,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":213,"volume":2463,"transactions":9,"vwap":2461},"2025-06-10",30.84,31.09,30.795,30.93,0.254,13800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1177,"volume":1356,"transactions":9,"vwap":2469},"2025-06-09",30.68,30.835,30.61,30.676,0.272,{"date":2472,"open":2236,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":985,"volume":959,"transactions":9,"vwap":2473},"2025-06-06",30.404,30.218,0.514,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1635,"percent_change":161,"volume":2482,"transactions":9,"vwap":2481},"2025-06-05",30,30.01,29.739,29.89,21200,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":779,"percent_change":2488,"volume":1596,"transactions":9,"vwap":2487},"2025-06-04",30.25,29.94,29.966,-0.83,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":1185,"transactions":9,"vwap":2494},"2025-06-03",29.77,30.3,29.73,30.217,0.482,1.62,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2488,"volume":2035,"transactions":9,"vwap":2501},"2025-06-02",29.96,29.55,29.735,-0.249,{"date":2504,"open":2505,"high":2506,"low":2491,"close":2507,"change":2508,"percent_change":2023,"volume":994,"transactions":9,"vwap":2507},"2025-05-30",29.84,30.02,29.984,-0.109,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2512,"change":2514,"percent_change":72,"volume":1526,"transactions":9,"vwap":2512},"2025-05-29",29.98,30.093,29.88,0.141,{"date":2516,"open":2419,"high":2419,"low":2517,"close":2517,"change":2518,"percent_change":1095,"volume":2519,"transactions":9,"vwap":2517},"2025-05-28",29.952,-0.398,17500,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":1394,"transactions":9,"vwap":2523},"2025-05-27",29.763,30.35,0.812,2.75,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":1646,"volume":2379,"transactions":9,"vwap":2530},"2025-05-23",29.45,29.64,29.538,-0.112,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":243,"volume":811,"transactions":9,"vwap":2537},"2025-05-22",29.7,29.85,29.572,29.65,-0.129,{"date":2540,"open":2541,"high":2448,"low":2542,"close":2542,"change":2543,"percent_change":2544,"volume":769,"transactions":9,"vwap":2542},"2025-05-21",30.265,29.779,-0.821,-2.68,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":232,"volume":2273,"transactions":9,"vwap":2550},"2025-05-20",30.58,30.77,30.56,30.6,-0.101,{"date":2553,"open":2547,"high":2554,"low":2555,"close":2554,"change":1776,"percent_change":1024,"volume":1629,"transactions":9,"vwap":2554},"2025-05-19",30.701,30.46,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":357,"volume":2291,"transactions":9,"vwap":2561},"2025-05-16",30.67,30.845,30.62,30.838,0.078,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":2568,"percent_change":448,"volume":811,"transactions":9,"vwap":2566},"2025-05-15",30.655,30.76,30.52,0.037,{"date":2570,"open":2548,"high":2571,"low":2572,"close":2573,"change":191,"percent_change":1037,"volume":1943,"transactions":9,"vwap":2573},"2025-05-14",30.875,30.718,30.723,{"date":2575,"open":2400,"high":2459,"low":2400,"close":2576,"change":2577,"percent_change":646,"volume":2578,"transactions":9,"vwap":2576},"2025-05-13",31.033001,0.293,25100,{"date":2580,"open":2400,"high":2581,"low":2582,"close":2583,"change":1893,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-12",31.014999,30.573,30.74,3.54,10800,{"date":2587,"open":2588,"high":2418,"low":2589,"close":2590,"change":1565,"percent_change":1566,"volume":994,"transactions":9,"vwap":2590},"2025-05-09",29.775,29.576,29.69,{"date":2592,"open":2593,"high":2505,"low":2593,"close":2594,"change":358,"percent_change":2595,"volume":2379,"transactions":9,"vwap":2594},"2025-05-08",29.6,29.68,1.99,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":347,"percent_change":301,"volume":2602,"transactions":9,"vwap":2601},"2025-05-07",29.3,29.34,29,29.1,12300,{"date":2604,"open":2605,"high":2598,"low":2606,"close":2606,"change":2607,"percent_change":166,"volume":2608,"transactions":9,"vwap":2606},"2025-05-06",29.28,29.15,-0.204,12000,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2614,"percent_change":52,"volume":2615,"transactions":9,"vwap":2613},"2025-05-05",29.329,29.61,29.354,-0.196,4700,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2500,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2500},"2025-05-02",29.21,29.56,0.73,2.53,12500,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2316,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-01",28.56,28.926,28.82,1.12,4400,{"date":2631,"open":2632,"high":2633,"low":176,"close":2633,"change":2127,"percent_change":2634,"volume":2244,"transactions":9,"vwap":2633},"2025-04-30",28.34,28.5,-1.01,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1107,"percent_change":1078,"volume":819,"transactions":9,"vwap":2640},"2025-04-29",28.61,28.84,28.49,28.79,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":1305,"transactions":9,"vwap":2646},"2025-04-28",28.605,28.69,28.334,28.66,0.187,0.66,{"date":180,"open":2650,"high":2650,"low":2651,"close":2652,"change":1520,"percent_change":144,"volume":1793,"transactions":9,"vwap":2652},28.48,28.195,28.473]