[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISMD":3,"homepage-market-summary":29,"stock-historical-ISMD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ISMD","2026-10-02",{"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},"Inspire Small\u002FMid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9502,0.9172,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.03,47.285,46.925,46.61,0.42,0.9,58389.745389,51.5753,35.81,33681.166382688,71.2,2413,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":22,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":22,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},31.07,35739,13044691.595672,48.84,"2025-04-22",[180,183,193,202,212,222,233,243,252,263,273,284,293,303,310,321,331,342,353,363,370,380,389,399,409,418,429,440,449,458,469,479,489,498,507,517,526,534,541,550,557,566,575,586,595,606,614,624,635,643,650,660,669,678,683,690,699,706,715,723,730,736,743,748,754,761,769,776,782,789,796,803,810,816,823,830,835,842,848,853,861,867,872,880,887,893,899,905,912,919,926,931,938,946,954,962,971,980,988,995,1003,1009,1017,1024,1032,1041,1049,1057,1063,1071,1079,1085,1092,1099,1104,1110,1116,1124,1131,1138,1145,1153,1159,1166,1173,1180,1187,1193,1199,1208,1215,1222,1228,1235,1242,1250,1258,1265,1274,1281,1286,1292,1300,1306,1312,1319,1327,1335,1341,1348,1353,1362,1370,1376,1382,1390,1398,1406,1412,1418,1426,1434,1441,1448,1456,1462,1468,1476,1482,1489,1493,1500,1506,1513,1518,1524,1531,1539,1548,1551,1556,1563,1569,1576,1580,1586,1591,1597,1603,1610,1616,1622,1627,1631,1635,1641,1646,1650,1657,1664,1671,1675,1679,1686,1693,1698,1704,1709,1712,1719,1727,1734,1740,1745,1751,1757,1765,1773,1781,1787,1795,1801,1809,1815,1819,1826,1832,1837,1842,1849,1854,1861,1866,1873,1876,1882,1886,1893,1899,1905,1910,1915,1922,1929,1935,1941,1947,1953,1959,1965,1970,1974,1978,1982,1986,1989,1993,1997,2001,2008,2011,2017,2022,2029,2033,2036,2042,2047,2051,2056,2061,2064,2069,2073,2077,2080,2084,2088,2090,2093,2100,2104,2109,2115,2121,2123,2129,2135,2140,2147,2152,2159,2165,2172,2179,2185,2191,2197,2204,2210,2214,2221,2228,2233,2238,2243,2246,2251,2258,2263,2270,2277,2282,2287,2291,2295,2298,2305,2311,2316,2323,2328,2333,2339,2344,2350,2356,2362,2367,2372,2378,2383,2388,2394,2399,2404,2411,2417,2425,2431,2436,2438,2443,2449,2454,2458,2462,2466,2470,2477,2483,2489,2495,2503,2508,2514,2520,2525,2531,2537,2542,2549,2556,2562,2570],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},419,47.0277,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",46.27,46.67,45.935,0.26,0.56,99586.287865,634,46.5158,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",46.68,46.35,-0.25,-0.54,39886.083344,422,46.4801,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.73,46.2101,46.6,-0.11,-0.24,19899.108961,216,46.4059,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",46.81,46.4658,46.71,-0.27,-0.57,11449.515193,211,46.6577,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",46.94,47.19,46.8499,46.98,-0.1,-0.21,17652.040708,315,47.0114,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":207,"volume":240,"transactions":241,"vwap":242},"2026-09-24",47.02,47.1999,46.735,47.08,-0.05,17439.822266,272,46.9887,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",47.6,47.13,-0.6206,-1.3,9969.14506,176,47.2626,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",47.78,47.95,47.635,47.7506,0.3206,0.68,15955.234682,215,47.7833,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",47.55,47.25,47.43,0.185,0.39,22181.94805,239,47.4166,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",47.29,47.37,46.9601,47.245,-0.295,-0.62,12361.269111,193,47.1537,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",47.83,47.54,0.3,0.64,16404.135632,180,47.6483,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":197,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",47.57,47.655,46.7822,47.24,-0.53,20848.85929,339,47.3958,{"date":304,"open":305,"high":305,"low":276,"close":306,"change":217,"percent_change":218,"volume":307,"transactions":308,"vwap":309},"2026-09-15",47.68,47.49,14146.182377,205,47.5004,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",47.73,47.9,47.6001,47.76,-0.16,-0.33,21982.954539,255,47.7843,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",48.17,47.835,47.92,0.22,0.46,26749.100402,274,47.9262,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",47.72,48.03,47.58,47.7,-0.31,-0.65,94028.380356,276,47.7467,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",48.51,48.72,47.9651,48.01,-0.67,-1.38,19843.150064,238,48.0992,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",49.06,48.66,48.68,-0.38,-0.77,41306.2701,319,48.8013,{"date":364,"open":356,"high":365,"low":356,"close":355,"change":366,"percent_change":289,"volume":367,"transactions":368,"vwap":369},"2026-09-04",49.1,0.31,15137.341135,229,49.0154,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",48.95,48.58,48.75,0.11,0.23,14205.902779,224,48.7701,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":58,"volume":387,"transactions":261,"vwap":388},"2026-09-02",48.27,48.81,48.24,48.64,0.57,29175.789953,48.6222,{"date":390,"open":391,"high":357,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",48.54,48.02,48.07,-0.64,-1.31,25868.521793,329,48.2234,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",49.03,48.56,48.71,-0.39,-0.79,73226.0223,395,48.6591,{"date":410,"open":411,"high":412,"low":413,"close":365,"change":197,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",49.4,49.4028,49.02,-0.51,17705.604628,169,49.1706,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",49.33,49.467,49.15,49.35,0.05,0.1,122082.6512,491,49.3401,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",49.26,49.46,49.25,49.3,0.07,0.14,29572.061311,264,49.344,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":424,"percent_change":425,"volume":446,"transactions":447,"vwap":448},"2026-08-25",49.45,49.54,49.16,49.23,46312.1365,206,49.2623,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":404,"percent_change":405,"volume":455,"transactions":456,"vwap":457},"2026-08-24",49.58,49.7186,49.17,49.18,14110.094621,192,49.3244,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",49.63,49.89,49.34,49.57,0.18,0.36,24709.537943,187,49.4965,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":197,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",49.47,49.49,49.2401,49.39,-0.5,26627.795658,218,49.3288,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",50.14,50.31,49.64,-0.03,-0.06,28279.417734,196,49.9367,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",50.25,49.67,-0.72,-1.43,24107.835042,260,49.8674,{"date":499,"open":500,"high":501,"low":491,"close":502,"change":503,"percent_change":218,"volume":504,"transactions":505,"vwap":506},"2026-08-17",50.4405,50.49,50.39,-0.29,31454.81612,312,50.3636,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":464,"volume":514,"transactions":515,"vwap":516},"2026-08-14",50.595,50.7155,50.52,50.68,0.09,42078.991166,261,50.6328,{"date":518,"open":511,"high":519,"low":520,"close":521,"change":288,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",50.7433,50.41,50.59,0.6,31303.425134,257,50.5656,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":436,"percent_change":531,"volume":532,"transactions":397,"vwap":533},"2026-08-12",50.45,49.93,50.29,0.28,35991.64779,50.2352,{"date":535,"open":536,"high":528,"low":536,"close":537,"change":376,"percent_change":327,"volume":538,"transactions":539,"vwap":540},"2026-08-11",50.05,50.15,27991.5601,350,50.2231,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":405,"volume":547,"transactions":548,"vwap":549},"2026-08-10",50.21,49.86,49.92,-0.4,25606.732536,303,49.9766,{"date":551,"open":552,"high":24,"low":552,"close":553,"change":269,"percent_change":130,"volume":554,"transactions":555,"vwap":556},"2026-08-07",50.07,50.32,23809.612228,195,50.3587,{"date":558,"open":559,"high":560,"low":561,"close":529,"change":208,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",50.42,50.87,49.91,-0.48,26970.745,309,50.1218,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",50.77,50.17,-0.49,-0.97,40494.78031,380,50.3835,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",50.1,50.8,50,50.66,0.84,1.69,39167.546437,447,50.6203,{"date":587,"open":454,"high":588,"low":454,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",49.8299,49.82,0.93,1.9,34893.157742,383,49.7059,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",48.5,49.0105,48.39,48.89,-0.135,-0.28,17196.381545,277,48.8165,{"date":607,"open":445,"high":445,"low":597,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",49.025,0.245,0.5,55285.8091,951,48.9014,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",49.38,49.75,48.78,-0.7146,-1.44,27402.9944,275,49.0415,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",49.32,49.5784,49.13,49.4946,0.2846,0.58,23585.298505,171,49.4419,{"date":636,"open":637,"high":637,"low":401,"close":638,"change":639,"percent_change":51,"volume":640,"transactions":641,"vwap":642},"2026-07-27",49.41,49.21,0.24,33795.1588,269,49.1954,{"date":644,"open":365,"high":474,"low":645,"close":646,"change":110,"percent_change":647,"volume":648,"transactions":340,"vwap":649},"2026-07-24",48.91,48.97,-0.02,28648.5079,49.1369,{"date":651,"open":652,"high":653,"low":345,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",49.04,49.2821,48.98,-0.37,-0.75,86924.7619,361,48.9455,{"date":661,"open":662,"high":663,"low":664,"close":423,"change":602,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",49.61,49.7225,49.2702,-0.56,33712.647536,367,49.4331,{"date":670,"open":671,"high":672,"low":671,"close":460,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",49.29,49.695,0.48,0.98,32817.232517,290,49.5248,{"date":679,"open":662,"high":460,"low":652,"close":422,"change":404,"percent_change":405,"volume":680,"transactions":681,"vwap":682},"2026-07-20",153279.37197,377,49.1539,{"date":684,"open":432,"high":685,"low":686,"close":443,"change":358,"percent_change":687,"volume":688,"transactions":261,"vwap":689},"2026-07-17",49.84,49.27,-0.76,25768.19366,49.5308,{"date":691,"open":692,"high":693,"low":692,"close":545,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",49.36,50.04,0.62,1.26,38760.716618,338,49.7686,{"date":700,"open":686,"high":483,"low":628,"close":434,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",0.1998,0.41,147636.743378,258,49.3567,{"date":707,"open":626,"high":626,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",49,49.1002,0.0802,0.16,13216.517877,221,49.1235,{"date":716,"open":708,"high":717,"low":718,"close":413,"change":719,"percent_change":720,"volume":721,"transactions":351,"vwap":722},"2026-07-13",49.28,48.935,-0.17,-0.35,17998.299417,49.0566,{"date":724,"open":422,"high":686,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",48.93,49.19,0.04,0.08,62100,{"date":731,"open":732,"high":733,"low":402,"close":422,"change":189,"percent_change":734,"volume":735,"transactions":9,"vwap":422},"2026-07-09",48.82,49.24,1.15,27500,{"date":737,"open":374,"high":374,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",48.225,48.59,-0.41,-0.84,52600,{"date":744,"open":745,"high":745,"low":708,"close":708,"change":218,"percent_change":746,"volume":747,"transactions":9,"vwap":708},"2026-07-07",49.66,-1.15,24300,{"date":749,"open":472,"high":750,"low":751,"close":463,"change":269,"percent_change":752,"volume":753,"transactions":9,"vwap":463},"2026-07-06",50.095001,49.475,0.79,32800,{"date":755,"open":756,"high":757,"low":758,"close":454,"change":299,"percent_change":759,"volume":760,"transactions":9,"vwap":454},"2026-07-02",50.02,50.099998,49.099998,-1.07,65600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":218,"volume":768,"transactions":9,"vwap":766},"2026-07-01",49.76,50.48,49.65,49.71,-0.287,199900,{"date":770,"open":432,"high":771,"low":432,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",50.089001,49.997,0.397,0.8,16100,{"date":777,"open":442,"high":778,"low":779,"close":780,"change":711,"percent_change":140,"volume":781,"transactions":9,"vwap":780},"2026-06-29",49.62,48.905,49.6,20100,{"date":783,"open":784,"high":471,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",48.53,49.44,0.45,0.92,44100,{"date":790,"open":725,"high":791,"low":792,"close":793,"change":21,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-25",49.302,48.678,48.99,0.86,31900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":21,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-24",48.16,48.8,48.57,0.87,14500,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":562,"volume":809,"transactions":9,"vwap":807},"2026-06-23",48,48.37,48.15,-0.23,27000,{"date":811,"open":597,"high":812,"low":813,"close":813,"change":814,"percent_change":513,"volume":815,"transactions":9,"vwap":813},"2026-06-22",49.599,48.38,0.042,23700,{"date":817,"open":325,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":802,"transactions":9,"vwap":820},"2026-06-18",48.353,47.87,48.338,0.888,1.87,{"date":824,"open":825,"high":391,"low":826,"close":827,"change":218,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-17",48.080002,47.34,47.45,-1.19,13600,{"date":831,"open":784,"high":618,"low":392,"close":392,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":392},"2026-06-16",-0.44,-0.91,12800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":375,"percent_change":376,"volume":841,"transactions":9,"vwap":840},"2026-06-15",49.12,49.69,48.45,48.46,12500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":207,"percent_change":808,"volume":847,"transactions":9,"vwap":846},"2026-06-12",48.19,48.73,48.35,11200,{"date":849,"open":850,"high":840,"low":224,"close":840,"change":115,"percent_change":851,"volume":852,"transactions":9,"vwap":840},"2026-06-11",47.060001,2.39,10500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":125,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-10",46.88,47.51,46.618,47.33,0.85,21600,{"date":862,"open":227,"high":863,"low":864,"close":865,"change":727,"percent_change":513,"volume":866,"transactions":9,"vwap":865},"2026-06-09",47.663,45.89,46.93,30200,{"date":868,"open":214,"high":246,"low":869,"close":870,"change":125,"percent_change":794,"volume":871,"transactions":9,"vwap":870},"2026-06-08",46.52,46.89,21200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":746,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-05",47.26,47.4,46.29,46.49,-2.41,21500,{"date":881,"open":882,"high":312,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",46.84,47.64,0.88,1.88,34800,{"date":888,"open":889,"high":889,"low":204,"close":890,"change":359,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-03",47.28,46.76,-1.62,234000,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":673,"percent_change":87,"volume":898,"transactions":9,"vwap":897},"2026-06-02",46.97,47.589,47.53,16700,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":110,"percent_change":647,"volume":904,"transactions":9,"vwap":902},"2026-06-01",46.96,47.049999,46.535,40700,{"date":906,"open":907,"high":908,"low":909,"close":850,"change":910,"percent_change":911,"volume":802,"transactions":9,"vwap":850},"2026-05-29",47.31,47.42,46.85,-0.288,-0.61,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":120,"volume":871,"transactions":9,"vwap":917},"2026-05-28",47.099998,47.645,46.812,47.348,0.118,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":326,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-27",47.399,47.0099983,47.23,0.47,12100,{"date":927,"open":928,"high":922,"low":928,"close":922,"change":884,"percent_change":929,"volume":930,"transactions":9,"vwap":922},"2026-05-26",46.38,1.91,156800,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":386,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-22",45.74,46.16,46.13,1.25,156700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":37,"volume":945,"transactions":9,"vwap":943},"2026-05-21",44.84,45.571,44.83,45.56,0.33,16600,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-05-20",44.45,45.23,44.413,0.96,2.17,24000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":546,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-19",44.4,44.54,44.13,44.27,-0.9,17900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-18",44.63,44.888,44.5,44.67,0.226,0.51,15200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-15",44.61,44.85,44.42,44.444,-0.826,-1.82,9000,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-14",46.87,45,45.27,0.34,0.76,15100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":110,"percent_change":647,"volume":994,"transactions":9,"vwap":993},"2026-05-13",44.99,45.02,44.72,44.93,13900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":562,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-12",44.69,45.11,44.56,44.94,-1.06,24800,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":911,"volume":834,"transactions":9,"vwap":1007},"2026-05-11",45.73,45.35,45.42,-0.278,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":801,"volume":1016,"transactions":9,"vwap":1014},"2026-05-08",45.47,45.78,45.391,45.698,0.393,4300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":719,"volume":1023,"transactions":9,"vwap":1021},"2026-05-07",45.68,45.69,45.305,-0.075,15500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":752,"volume":1031,"transactions":9,"vwap":1029},"2026-05-06",45.41,45.448,45.118,45.38,0.356,10300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-05",44.91,45.12,44.55,45.023998,0.645,1.45,10900,{"date":1042,"open":1043,"high":991,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",44.81,44.34,44.379,-0.568,-1.26,35600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":694,"volume":1056,"transactions":9,"vwap":1054},"2026-05-01",44.8,45.0099983,44.59,44.947,0.277,11900,{"date":1058,"open":1059,"high":1060,"low":1059,"close":967,"change":590,"percent_change":1061,"volume":1062,"transactions":9,"vwap":967},"2026-04-30",43.89,44.68,2.13,21300,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-29",44.31,43.65,43.74,-0.569,-1.28,18100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":808,"volume":1078,"transactions":9,"vwap":1076},"2026-04-28",44.33,44.39,44.186,44.309,-0.101,28400,{"date":1080,"open":948,"high":1081,"low":1065,"close":1082,"change":1083,"percent_change":239,"volume":1084,"transactions":9,"vwap":1082},"2026-04-27",44.558,44.41,-0.024,19800,{"date":1086,"open":1087,"high":957,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-24",44.17,44.434,0.234,0.53,15900,{"date":1093,"open":1094,"high":966,"low":1095,"close":1096,"change":1097,"percent_change":503,"volume":1098,"transactions":9,"vwap":1096},"2026-04-23",44.28,43.615,44.2,-0.13,25700,{"date":1100,"open":1101,"high":1101,"low":1096,"close":1073,"change":1102,"percent_change":316,"volume":1103,"transactions":9,"vwap":1073},"2026-04-22",44.73,-0.07,12000,{"date":1105,"open":1106,"high":984,"low":1107,"close":956,"change":1108,"percent_change":299,"volume":1109,"transactions":9,"vwap":956},"2026-04-21",44.76,44.305,-0.238,68600,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":752,"volume":1056,"transactions":9,"vwap":1114},"2026-04-20",44.12,44.66,44.638,0.348,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":951,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-17",43.845,44.585,43.832,44.29,2.22,11400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":326,"percent_change":969,"volume":1130,"transactions":9,"vwap":1129},"2026-04-16",43.029999,43.35,42.185,43.33,16000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":727,"percent_change":513,"volume":1137,"transactions":9,"vwap":1136},"2026-04-15",42.99,43.95,38.71,43.11,23000,{"date":1139,"open":1140,"high":1136,"low":1141,"close":1142,"change":531,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-14",42.92,42.6,43.07,0.65,20900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-04-13",41.97,42.79,41.93,0.7,1.66,111300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":719,"percent_change":546,"volume":1158,"transactions":9,"vwap":1157},"2026-04-10",42.39,41.975,42.09,15800,{"date":1160,"open":1161,"high":1155,"low":1162,"close":1163,"change":531,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-09",42.040001,41.79,42.26,0.67,10000,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1023,"transactions":9,"vwap":1170},"2026-04-08",42.2,41.77,41.98,0.97,2.37,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":969,"volume":1179,"transactions":9,"vwap":1176},"2026-04-07",40.59,41.0099983,40.575,0.21,27200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":51,"volume":994,"transactions":9,"vwap":1185},"2026-04-06",40.52,40.91,40.475,40.8,0.2,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":150,"percent_change":801,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",39.66,40.65,40.6,51100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":531,"percent_change":1150,"volume":1198,"transactions":9,"vwap":1197},"2026-04-01",40.27,40.66,40.25,67700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",39.71,40.12,39.355,39.97,0.83,2.12,17800,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":503,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-30",39.81,38.96,39.14,-0.74,114900,{"date":1216,"open":1210,"high":1210,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",39.356,39.43,-0.69,-1.72,16800,{"date":1223,"open":1224,"high":1196,"low":1224,"close":1202,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1202},"2026-03-26",40.02,-0.47,-1.16,44500,{"date":1229,"open":1230,"high":1175,"low":1231,"close":1175,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1175},"2026-03-25",40.57,40.21,0.44,1.1,9500,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":22,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",39.41,40.36,40.15,0.359,28800,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",39.46,40.135,39.791,1.081,2.79,16500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1135,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1135},"2026-03-20",39.4,39.73,38.535,-1,-2.52,73300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1201,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1201},"2026-03-19",38.83,39.84,0.37,0.94,73500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-18",39.6,39.72,39.32,39.34,-0.6,-1.5,18700,{"date":1275,"open":1210,"high":1276,"low":1277,"close":1278,"change":531,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",40.07,39.79,39.94,0.71,17700,{"date":1282,"open":1201,"high":1283,"low":1284,"close":1189,"change":269,"percent_change":1285,"volume":1040,"transactions":9,"vwap":1189},"2026-03-16",39.851,39.56,0.99,{"date":1287,"open":1189,"high":1288,"low":1212,"close":1289,"change":1290,"percent_change":1291,"volume":1234,"transactions":9,"vwap":1289},"2026-03-13",39.8,39.27,-0.18,-0.46,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":280,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-12",39.51,39.74,39.28,39.45,-1.55,25200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1276,"change":1102,"percent_change":719,"volume":1305,"transactions":9,"vwap":1276},"2026-03-11",39.92,40.159,39.76,30400,{"date":1307,"open":1308,"high":1309,"low":1202,"close":1310,"change":503,"percent_change":493,"volume":1311,"transactions":9,"vwap":1310},"2026-03-10",40.19,40.82,40.14,20800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":631,"volume":1318,"transactions":9,"vwap":1315},"2026-03-09",39.63,40.43,39,0.235,19300,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-06",40.46,40.049999,40.195,-1.105,-2.68,69600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":280,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",41.46,41.575,40.84,41.3,-1.48,40200,{"date":1336,"open":1162,"high":1337,"low":1338,"close":1339,"change":269,"percent_change":1263,"volume":1340,"transactions":9,"vwap":1339},"2026-03-04",42.029999,41.41,41.92,34000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":198,"percent_change":1069,"volume":1347,"transactions":9,"vwap":1346},"2026-03-03",41.12,41.75,40.64,41.53,19700,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":120,"percent_change":522,"volume":1352,"transactions":9,"vwap":1351},"2026-03-02",41.24,42.07,51000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-27",41.86,42.17,41.5,41.82,-0.58,-1.37,12700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":829,"transactions":9,"vwap":1367},"2026-02-26",42.29,42.565,42.0099983,42.4,0.01,0.02,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1155,"change":1374,"percent_change":465,"volume":1375,"transactions":9,"vwap":1155},"2026-02-25",42.43,41.94,0.15,12200,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":327,"percent_change":1233,"volume":1381,"transactions":9,"vwap":1380},"2026-02-24",41.87,42.27,42.24,10100,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-23",42.41,41.64,41.78,-0.8,-1.88,13200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":531,"volume":1397,"transactions":9,"vwap":1395},"2026-02-20",42.28,42.78,42.22,42.58,0.12,62800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":207,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",42.36,42.508,42.141,42.46,-0.26,29200,{"date":1407,"open":1408,"high":1133,"low":1409,"close":1410,"change":727,"percent_change":513,"volume":1411,"transactions":9,"vwap":1410},"2026-02-18",42.49,42.42,42.57,38100,{"date":1413,"open":1414,"high":1415,"low":1156,"close":1416,"change":1369,"percent_change":424,"volume":1417,"transactions":9,"vwap":1416},"2026-02-17",42.48,42.64,42.53,30900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1232,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-13",42.14,42.83,41.99,42.51,1.05,15000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1351,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1351},"2026-02-12",43.049999,43.14,41.76,-0.68,-1.59,30300,{"date":1435,"open":1436,"high":1437,"low":1423,"close":1438,"change":1439,"percent_change":229,"volume":1440,"transactions":9,"vwap":1438},"2026-02-11",43.040001,43.15,42.75,-0.09,12400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":435,"percent_change":711,"volume":1447,"transactions":9,"vwap":1446},"2026-02-10",42.74,43.041,42.66,42.84,26300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-09",42.68,42.88,42.37,42.77,0,55900,{"date":1457,"open":1458,"high":1453,"low":1458,"close":1453,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1453},"2026-02-06",41.95,1.31,3.16,32500,{"date":1463,"open":1464,"high":1366,"low":1465,"close":1329,"change":1466,"percent_change":1467,"volume":1137,"transactions":9,"vwap":1329},"2026-02-05",41.7,41.31,-0.615,-1.46,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":135,"volume":1475,"transactions":9,"vwap":1473},"2026-02-04",42.049999,42.375,41.782,42.075001,0.275,46200,{"date":1477,"open":1169,"high":1478,"low":1479,"close":1480,"change":375,"percent_change":188,"volume":1481,"transactions":9,"vwap":1480},"2026-02-03",42.15,41.22,41.8,99600,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1143,"volume":1488,"transactions":9,"vwap":1486},"2026-02-02",41.080002,41.91,41.69,0.27,91700,{"date":1490,"open":1484,"high":1491,"low":1331,"close":1491,"change":1492,"percent_change":711,"volume":1461,"transactions":9,"vwap":1491},"2026-01-30",41.42,0.065,{"date":1494,"open":1465,"high":1495,"low":1183,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-29",41.89,41.355,0.215,0.52,67800,{"date":1501,"open":1502,"high":1385,"low":1503,"close":1504,"change":337,"percent_change":656,"volume":1505,"transactions":9,"vwap":1504},"2026-01-28",41.56,41.09,41.14,59500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":110,"percent_change":647,"volume":1512,"transactions":9,"vwap":1511},"2026-01-27",41.51,41.55,41.23,41.45,55400,{"date":1514,"open":1515,"high":1386,"low":1516,"close":1329,"change":316,"percent_change":358,"volume":1517,"transactions":9,"vwap":1329},"2026-01-26",41.65,41.32,34700,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":405,"percent_change":1523,"volume":1305,"transactions":9,"vwap":1522},"2026-01-23",42.34,41.54,41.62,-1.86,{"date":1525,"open":1526,"high":1527,"low":1452,"close":1384,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1384},"2026-01-22",42.445,42.73,0.29,0.69,39700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1534},"2026-01-21",41.36,42.12,41.2,1.06,2.58,47200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-20",40.98,41.37,40.92,41.060001,-0.73,-1.75,82900,{"date":1549,"open":1378,"high":1378,"low":1464,"close":1162,"change":110,"percent_change":647,"volume":1550,"transactions":9,"vwap":1162},"2026-01-16",34400,{"date":1552,"open":1491,"high":1553,"low":1491,"close":1480,"change":1554,"percent_change":1459,"volume":1555,"transactions":9,"vwap":1480},"2026-01-15",42,0.54,50200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":326,"percent_change":1554,"volume":1562,"transactions":9,"vwap":1561},"2026-01-14",40.93,41.33,40.911,41.26,24200,{"date":1564,"open":1565,"high":1566,"low":1558,"close":1567,"change":711,"percent_change":269,"volume":1568,"transactions":9,"vwap":1567},"2026-01-13",41.18,41.19,41.040001,24100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":484,"percent_change":1102,"volume":1575,"transactions":9,"vwap":1574},"2026-01-12",40.73,41.063999,40.68,40.88,38200,{"date":1577,"open":1578,"high":1183,"low":1238,"close":1183,"change":145,"percent_change":1263,"volume":1579,"transactions":9,"vwap":1183},"2026-01-09",40.71,59600,{"date":1581,"open":1201,"high":1582,"low":1201,"close":1583,"change":1529,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-08",40.695,40.53,1.73,97600,{"date":1587,"open":1197,"high":1588,"low":1253,"close":1261,"change":832,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1261},"2026-01-07",40.253,-1.09,90200,{"date":1592,"open":1294,"high":1593,"low":1594,"close":1593,"change":130,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-06",40.28,39.47,1.97,77700,{"date":1598,"open":1599,"high":1304,"low":1600,"close":1601,"change":189,"percent_change":1602,"volume":1311,"transactions":9,"vwap":1601},"2026-01-05",39.049999,39.02,39.5,1.44,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":465,"percent_change":590,"volume":1609,"transactions":9,"vwap":1608},"2026-01-02",38.87,39.029999,38.53,38.94,45700,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1291,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-31",38.93,38.58,-1.18,22100,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":647,"percent_change":239,"volume":1621,"transactions":9,"vwap":1620},"2025-12-30",39.13,38.928,39.040001,174100,{"date":1623,"open":1212,"high":1624,"low":1606,"close":1625,"change":740,"percent_change":1626,"volume":987,"transactions":9,"vwap":1625},"2025-12-29",39.21,39.060001,-1.04,{"date":1628,"open":1270,"high":1594,"low":1629,"close":1594,"change":424,"percent_change":1630,"volume":1031,"transactions":9,"vwap":1594},"2025-12-26",39.15,0.13,{"date":1632,"open":1624,"high":1633,"low":1624,"close":1633,"change":436,"percent_change":465,"volume":1634,"transactions":9,"vwap":1633},"2025-12-24",39.42,7600,{"date":1636,"open":1269,"high":1269,"low":1637,"close":1296,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1296},"2025-12-23",39.183,-0.08,-0.2,25300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1369,"percent_change":424,"volume":1361,"transactions":9,"vwap":1645},"2025-12-22",39.37,39.683,39.36,{"date":1647,"open":1270,"high":1643,"low":1648,"close":1270,"change":1649,"percent_change":484,"volume":1056,"transactions":9,"vwap":1270},"2025-12-19",39.12,-0.013,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":21,"volume":1023,"transactions":9,"vwap":1655},"2025-12-18",39.55,39.616,39.29,39.353,0.163,{"date":1658,"open":1645,"high":1659,"low":1660,"close":1661,"change":197,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-17",39.738,39.073002,39.19,-0.63,11100,{"date":1665,"open":1297,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":562,"volume":1670,"transactions":9,"vwap":1668},"2025-12-16",39.61,39.24,39.44,-0.19,17000,{"date":1672,"open":1673,"high":1673,"low":1594,"close":1314,"change":228,"percent_change":197,"volume":1674,"transactions":9,"vwap":1314},"2025-12-15",39.98,8600,{"date":1676,"open":1308,"high":1308,"low":1284,"close":1253,"change":317,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1253},"2025-12-12",-0.82,26500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":150,"percent_change":884,"volume":1685,"transactions":9,"vwap":1684},"2025-12-11",39.88,40.17,39.86,40.060001,17100,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1201,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1201},"2025-12-10",38.91,39.887,0.75,1.93,38000,{"date":1694,"open":1695,"high":1618,"low":1696,"close":1211,"change":464,"percent_change":327,"volume":1697,"transactions":9,"vwap":1211},"2025-12-09",38.925,38.85,18000,{"date":1699,"open":1700,"high":1625,"low":1701,"close":1702,"change":1703,"percent_change":228,"volume":1280,"transactions":9,"vwap":1702},"2025-12-08",38.99,38.7,38.78,-0.04,{"date":1705,"open":1706,"high":1648,"low":1707,"close":1707,"change":229,"percent_change":198,"volume":1708,"transactions":9,"vwap":1707},"2025-12-05",38.92,38.82,50800,{"date":1710,"open":1702,"high":1661,"low":1702,"close":1606,"change":1711,"percent_change":1232,"volume":1433,"transactions":9,"vwap":1606},"2025-12-04",0.17,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":694,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-03",38.4,38.9,38.86,1.62,22600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":435,"volume":1726,"transactions":9,"vwap":1724},"2025-12-02",38.39,38.42,38.18,38.24,0.025,15600,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":358,"volume":1733,"transactions":9,"vwap":1731},"2025-12-01",37.98,38.505,38.215,-0.145,21000,{"date":1735,"open":1714,"high":1736,"low":1737,"close":1738,"change":1703,"percent_change":228,"volume":1739,"transactions":9,"vwap":1738},"2025-11-28",38.45,38.35,38.36,6500,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1714,"change":120,"percent_change":135,"volume":1744,"transactions":9,"vwap":1714},"2025-11-26",38.099998,38.602,24600,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":951,"percent_change":1537,"volume":1750,"transactions":9,"vwap":1749},"2025-11-25",37.36,38.21,38.15,19600,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":531,"percent_change":986,"volume":1756,"transactions":9,"vwap":1755},"2025-11-24",36.99,37.29,37.19,16200,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-21",36,37.125,36.91,1.08,3.01,41500,{"date":1766,"open":1767,"high":1768,"low":25,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-20",36.68,36.88,35.83,-0.345,-0.95,30000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":338,"volume":1780,"transactions":9,"vwap":1778},"2025-11-19",36.35,36.5,36.029999,36.175,-0.235,11000,{"date":1782,"open":1783,"high":1776,"low":1783,"close":1784,"change":1785,"percent_change":985,"volume":1786,"transactions":9,"vwap":1784},"2025-11-18",36.080002,36.41,0.124,14300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":879,"transactions":9,"vwap":1792},"2025-11-17",37.049999,37.155,36.275,36.286,-0.974,-2.61,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":424,"percent_change":1630,"volume":1800,"transactions":9,"vwap":1798},"2025-11-14",36.84,37.26,36.81,29600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1431,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-13",37.75,37.9,37.12,37.21,-1.79,11800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1439,"percent_change":208,"volume":1814,"transactions":9,"vwap":1813},"2025-11-12",38.060001,38.33,37.89,21100,{"date":1816,"open":1817,"high":1811,"low":1817,"close":1729,"change":1374,"percent_change":125,"volume":1818,"transactions":9,"vwap":1729},"2025-11-11",37.86,5500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1186,"percent_change":1090,"volume":1825,"transactions":9,"vwap":1824},"2025-11-10",38.0099983,38.040001,37.72,37.83,38600,{"date":1827,"open":1828,"high":1829,"low":1760,"close":1830,"change":531,"percent_change":1690,"volume":1831,"transactions":9,"vwap":1830},"2025-11-07",37.17,37.64,37.63,13700,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1431,"percent_change":1807,"volume":1663,"transactions":9,"vwap":1836},"2025-11-06",37.91,37.346,37.35,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1554,"percent_change":1602,"volume":1381,"transactions":9,"vwap":1841},"2025-11-05",37.52,38.12,38.029999,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1844,"change":414,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1844},"2025-11-04",37.49,37.77,37.449,-1.34,30800,{"date":1850,"open":1822,"high":1822,"low":1851,"close":1852,"change":485,"percent_change":316,"volume":1853,"transactions":9,"vwap":1852},"2025-11-03",37.57,38,16300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1811,"change":1178,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1811},"2025-10-31",37.8,38.080002,37.79,0.55,25800,{"date":1862,"open":1822,"high":1863,"low":1864,"close":1864,"change":655,"percent_change":571,"volume":1865,"transactions":9,"vwap":1864},"2025-10-30",38.38,37.85,19000,{"date":1867,"open":1868,"high":1600,"low":1857,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-29",38.84,38.22,-0.55,-1.42,37200,{"date":1874,"open":1606,"high":1606,"low":1875,"close":1875,"change":404,"percent_change":1255,"volume":1221,"transactions":9,"vwap":1875},"2025-10-28",38.77,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":316,"percent_change":740,"volume":1881,"transactions":9,"vwap":1880},"2025-10-27",39.58,39.07,39.16,31200,{"date":1883,"open":1218,"high":1218,"low":1884,"close":1269,"change":1885,"percent_change":100,"volume":841,"transactions":9,"vwap":1269},"2025-10-24",39.26,0.394,{"date":1887,"open":1888,"high":1316,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1865,"transactions":9,"vwap":1890},"2025-10-23",38.74,38.56,38.926,0.299,0.77,{"date":1894,"open":1707,"high":1895,"low":1863,"close":1896,"change":1897,"percent_change":1662,"volume":1898,"transactions":9,"vwap":1896},"2025-10-22",38.88,38.627,-0.243,34200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1605,"change":1630,"percent_change":985,"volume":1904,"transactions":9,"vwap":1605},"2025-10-21",38.73,39.056999,38.655,24700,{"date":1906,"open":1907,"high":1707,"low":1907,"close":1888,"change":386,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1888},"2025-10-20",38.49,1.49,20200,{"date":1911,"open":1841,"high":1912,"low":1913,"close":1914,"change":485,"percent_change":316,"volume":1318,"transactions":9,"vwap":1914},"2025-10-17",38.28,37.96,38.17,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1213,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-16",38.8,38.07,38.23,-1.9,12900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":465,"percent_change":590,"volume":1928,"transactions":9,"vwap":1927},"2025-10-15",38.98,39.175,38.62,38.97,18200,{"date":1930,"open":1931,"high":1701,"low":1931,"close":1932,"change":1690,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-14",37.33,38.61,1.98,19400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1817,"change":1164,"percent_change":1940,"volume":1273,"transactions":9,"vwap":1817},"2025-10-13",37.73,37.87,37.6,1.8,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1755,"change":1945,"percent_change":1946,"volume":802,"transactions":9,"vwap":1755},"2025-10-10",38.48,37.16,-1.24,-3.23,{"date":1948,"open":1260,"high":1260,"low":1949,"close":1950,"change":832,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-09",38.32,38.43,-1.13,81900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1605,"change":985,"percent_change":884,"volume":1958,"transactions":9,"vwap":1605},"2025-10-08",38.76,38.929,38.59,34600,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1607,"change":394,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1607},"2025-10-07",39.2,38.52,-1.63,33900,{"date":1966,"open":1218,"high":1297,"low":1967,"close":1968,"change":1097,"percent_change":317,"volume":1969,"transactions":9,"vwap":1968},"2025-10-06",39.11,39.17,22900,{"date":1971,"open":1600,"high":1972,"low":1600,"close":1973,"change":288,"percent_change":1892,"volume":1898,"transactions":9,"vwap":1973},"2025-10-03",39.48,39.3,{"date":1975,"open":1868,"high":1316,"low":1976,"close":1316,"change":1977,"percent_change":51,"volume":1872,"transactions":9,"vwap":1316},"2025-10-02",38.549,0.19,{"date":1979,"open":1607,"high":1608,"low":1607,"close":1980,"change":239,"percent_change":1097,"volume":1981,"transactions":9,"vwap":1980},"2025-10-01",38.81,66900,{"date":1983,"open":1932,"high":1716,"low":1984,"close":1716,"change":425,"percent_change":188,"volume":1985,"transactions":9,"vwap":1716},"2025-09-30",38.429,21700,{"date":1987,"open":1967,"high":1967,"low":1988,"close":1955,"change":239,"percent_change":1097,"volume":860,"transactions":9,"vwap":1955},"2025-09-29",38.55,{"date":1990,"open":1889,"high":1991,"low":1889,"close":1980,"change":375,"percent_change":531,"volume":1992,"transactions":9,"vwap":1980},"2025-09-26",38.89,10800,{"date":1994,"open":1995,"high":1701,"low":1722,"close":1701,"change":720,"percent_change":960,"volume":1996,"transactions":9,"vwap":1701},"2025-09-25",38.65,14200,{"date":1998,"open":1648,"high":1654,"low":1999,"close":1599,"change":1290,"percent_change":1291,"volume":2000,"transactions":9,"vwap":1599},"2025-09-24",38.922,41300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":727,"percent_change":425,"volume":2007,"transactions":9,"vwap":2006},"2025-09-23",39.35,39.69,39.080002,39.23,117100,{"date":2009,"open":1700,"high":2010,"low":1995,"close":1661,"change":513,"percent_change":376,"volume":1179,"transactions":9,"vwap":1661},"2025-09-22",39.342,{"date":2012,"open":2004,"high":2004,"low":1620,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-19",39.099998,-0.59,-1.49,31700,{"date":2018,"open":1625,"high":2004,"low":1688,"close":2004,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2004},"2025-09-18",0.979,2.53,27100,{"date":2023,"open":1696,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":808,"volume":2028,"transactions":9,"vwap":2026},"2025-09-17",39.652,38.68,38.711,-0.089,41100,{"date":2030,"open":1696,"high":1696,"low":2031,"close":1917,"change":110,"percent_change":484,"volume":2032,"transactions":9,"vwap":1917},"2025-09-16",38.561,63400,{"date":2034,"open":1608,"high":1600,"low":1955,"close":1980,"change":207,"percent_change":602,"volume":2035,"transactions":9,"vwap":1980},"2025-09-15",18800,{"date":2037,"open":1654,"high":1652,"low":2038,"close":1706,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1706},"2025-09-12",38.811,-0.45,-1.14,72900,{"date":2043,"open":2044,"high":1643,"low":2044,"close":1643,"change":1892,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1643},"2025-09-11",38.66,1.99,98400,{"date":2048,"open":1707,"high":1260,"low":2049,"close":2050,"change":1638,"percent_change":229,"volume":879,"transactions":9,"vwap":2050},"2025-09-10",38.44,38.6,{"date":2052,"open":1606,"high":2053,"low":1926,"close":2025,"change":2054,"percent_change":2055,"volume":1831,"transactions":9,"vwap":2025},"2025-09-09",39.717,-0.34,-0.87,{"date":2057,"open":1667,"high":1667,"low":2058,"close":1600,"change":2059,"percent_change":2060,"volume":1311,"transactions":9,"vwap":1600},"2025-09-08",38.795,-0.14,-0.36,{"date":2062,"open":1296,"high":1218,"low":1688,"close":1880,"change":1630,"percent_change":944,"volume":2063,"transactions":9,"vwap":1880},"2025-09-05",25500,{"date":2065,"open":1688,"high":1606,"low":2066,"close":1606,"change":21,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1606},"2025-09-04",38.5,1.09,17400,{"date":2070,"open":2044,"high":2044,"low":2071,"close":1932,"change":110,"percent_change":484,"volume":2072,"transactions":9,"vwap":1932},"2025-09-03",38.34,31000,{"date":2074,"open":2075,"high":1135,"low":1714,"close":1926,"change":720,"percent_change":960,"volume":2076,"transactions":9,"vwap":1926},"2025-09-02",38.47,42000,{"date":2078,"open":2005,"high":2005,"low":2079,"close":1927,"change":110,"percent_change":484,"volume":802,"transactions":9,"vwap":1927},"2025-08-29",38.79,{"date":2081,"open":2082,"high":2082,"low":1696,"close":1924,"change":1638,"percent_change":1639,"volume":2083,"transactions":9,"vwap":1924},"2025-08-28",39.18,12300,{"date":2085,"open":2086,"high":1625,"low":2086,"close":1625,"change":120,"percent_change":289,"volume":2087,"transactions":9,"vwap":1625},"2025-08-27",38.63,17600,{"date":2089,"open":1932,"high":1980,"low":1932,"close":1980,"change":711,"percent_change":702,"volume":847,"transactions":9,"vwap":1980},"2025-08-26",{"date":2091,"open":2079,"high":2079,"low":1957,"close":1995,"change":719,"percent_change":832,"volume":2092,"transactions":9,"vwap":1995},"2025-08-25",13300,{"date":2094,"open":2095,"high":2096,"low":2095,"close":1707,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1707},"2025-08-22",37.62,38.95,1.4,3.74,30100,{"date":2101,"open":1755,"high":2102,"low":1755,"close":2102,"change":727,"percent_change":375,"volume":2103,"transactions":9,"vwap":2102},"2025-08-21",37.42,94600,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":217,"percent_change":493,"volume":925,"transactions":9,"vwap":2108},"2025-08-20",37.53,37.231,37.38,{"date":2110,"open":1939,"high":2111,"low":2112,"close":2113,"change":1369,"percent_change":424,"volume":2114,"transactions":9,"vwap":2113},"2025-08-19",37.95,37.451,37.65,39100,{"date":2116,"open":2117,"high":2118,"low":2117,"close":1830,"change":711,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1830},"2025-08-18",37.47,37.664,0.43,19100,{"date":2122,"open":1823,"high":1823,"low":1747,"close":2117,"change":1639,"percent_change":299,"volume":1488,"transactions":9,"vwap":2117},"2025-08-15",{"date":2124,"open":1851,"high":1823,"low":2125,"close":2126,"change":1225,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-14",37.32,37.67,-1.23,40900,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":590,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-13",37.5,38.14,2.5,30700,{"date":2136,"open":2137,"high":1806,"low":2137,"close":1806,"change":2138,"percent_change":2139,"volume":1103,"transactions":9,"vwap":1806},"2025-08-12",36.33,1.183,3.28,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":414,"volume":2146,"transactions":9,"vwap":2144},"2025-08-11",36.23,35.94,36.027,-0.183,27900,{"date":2148,"open":2149,"high":1775,"low":2150,"close":2151,"change":424,"percent_change":436,"volume":1347,"transactions":9,"vwap":2151},"2025-08-08",36.24,36.13,36.21,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":435,"percent_change":1977,"volume":2158,"transactions":9,"vwap":2157},"2025-08-07",36.44,36.541,35.942,36.16,63700,{"date":2160,"open":2161,"high":2161,"low":2143,"close":2162,"change":2163,"percent_change":207,"volume":2164,"transactions":9,"vwap":2162},"2025-08-06",36.15,36.09,-0.039,97700,{"date":2166,"open":2167,"high":2150,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":925,"transactions":9,"vwap":2169},"2025-08-05",35.85,35.62,36.129,0.469,1.32,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":189,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-04",35.3,35.76,35.66,1.6,35400,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":280,"percent_change":2184,"volume":1207,"transactions":9,"vwap":2183},"2025-08-01",35.24,34.67,35.099998,-1.74,{"date":2186,"open":2167,"high":2187,"low":2188,"close":2189,"change":2039,"percent_change":1945,"volume":2190,"transactions":9,"vwap":2189},"2025-07-31",36.26,35.58,35.72,152700,{"date":2192,"open":2193,"high":1799,"low":2194,"close":2195,"change":2196,"percent_change":828,"volume":1311,"transactions":9,"vwap":2195},"2025-07-30",36.66,35.93,36.17,-0.434,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":493,"volume":2203,"transactions":9,"vwap":2201},"2025-07-29",37.0099983,36.55,36.604,-0.266,11300,{"date":2205,"open":2206,"high":1753,"low":2207,"close":2208,"change":239,"percent_change":2059,"volume":2209,"transactions":9,"vwap":2208},"2025-07-28",36.94,36.76,36.87,175800,{"date":2211,"open":1797,"high":2212,"low":2213,"close":2212,"change":1178,"percent_change":386,"volume":953,"transactions":9,"vwap":2212},"2025-07-25",36.92,36.595,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-24",37.18,36.71,-0.66,-1.77,40000,{"date":2222,"open":2223,"high":2108,"low":2224,"close":2225,"change":1554,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-23",37.02,36.945,37.37,1.47,165000,{"date":2229,"open":2200,"high":1768,"low":2230,"close":2231,"change":1859,"percent_change":2232,"volume":1123,"transactions":9,"vwap":2231},"2025-07-22",36.46,36.83,1.52,{"date":2234,"open":2235,"high":2236,"low":2142,"close":2237,"change":424,"percent_change":436,"volume":1786,"transactions":9,"vwap":2237},"2025-07-21",36.4,36.6,36.28,{"date":2239,"open":2217,"high":2217,"low":2240,"close":2142,"change":2241,"percent_change":2242,"volume":1780,"transactions":9,"vwap":2142},"2025-07-18",36.135,-0.32,-0.88,{"date":2244,"open":2157,"high":2245,"low":2157,"close":2200,"change":269,"percent_change":1762,"volume":1726,"transactions":9,"vwap":2200},"2025-07-17",36.59,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2157,"change":1977,"percent_change":1090,"volume":925,"transactions":9,"vwap":2157},"2025-07-16",36.14,36.2,35.63,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1996,"transactions":9,"vwap":2255},"2025-07-15",36.896,35.945,35.97,-0.85,-2.31,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":1369,"percent_change":424,"volume":1934,"transactions":9,"vwap":2261},"2025-07-14",36.67,36.82,36.555,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":1634,"transactions":9,"vwap":2267},"2025-07-11",37,36.778,36.8,-0.465,-1.25,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1317,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-10",36.95,37.482,37.265,0.63,20500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":188,"percent_change":1279,"volume":860,"transactions":9,"vwap":2280},"2025-07-09",36.89,37.029999,36.64,{"date":2283,"open":1776,"high":2284,"low":1776,"close":2285,"change":1262,"percent_change":87,"volume":2286,"transactions":9,"vwap":2285},"2025-07-08",36.892,36.77,71200,{"date":2288,"open":2261,"high":1753,"low":2149,"close":2235,"change":2289,"percent_change":2290,"volume":795,"transactions":9,"vwap":2235},"2025-07-07",-0.7,-1.89,{"date":2292,"open":2272,"high":2293,"low":2212,"close":2293,"change":288,"percent_change":2294,"volume":1056,"transactions":9,"vwap":2293},"2025-07-03",37.099998,0.82,{"date":2296,"open":2151,"high":2267,"low":2150,"close":2267,"change":1498,"percent_change":2297,"volume":2203,"transactions":9,"vwap":2267},"2025-07-02",1.43,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2237,"change":1690,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2237},"2025-07-01",35.33,36.65,35.22,2.11,76700,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":1102,"percent_change":1639,"volume":2310,"transactions":9,"vwap":2309},"2025-06-30",35.71,35.445,35.53,6800,{"date":2312,"open":2313,"high":2314,"low":2174,"close":2313,"change":711,"percent_change":786,"volume":2315,"transactions":9,"vwap":2313},"2025-06-27",35.6,35.755,31100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":702,"percent_change":2322,"volume":1070,"transactions":9,"vwap":2321},"2025-06-26",35,35.475,34.99,35.44,1.17,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2241,"percent_change":833,"volume":2327,"transactions":9,"vwap":2326},"2025-06-25",35.42,35.029999,22700,{"date":2329,"open":2330,"high":2331,"low":2183,"close":2332,"change":120,"percent_change":1279,"volume":1750,"transactions":9,"vwap":2332},"2025-06-24",35.28,35.52,35.35,{"date":2334,"open":2335,"high":2183,"low":2336,"close":2183,"change":2337,"percent_change":2338,"volume":1158,"transactions":9,"vwap":2183},"2025-06-23",34.53,34.37,0.59,1.71,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":1639,"percent_change":1359,"volume":2343,"transactions":9,"vwap":2342},"2025-06-20",34.98,34.51,20000,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":513,"percent_change":188,"volume":2349,"transactions":9,"vwap":2348},"2025-06-18",34.6,34.91,34.71,16900,{"date":2351,"open":2352,"high":2353,"low":2335,"close":2354,"change":602,"percent_change":1387,"volume":2355,"transactions":9,"vwap":2354},"2025-06-17",34.76,34.903,34.62,14400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":786,"percent_change":1459,"volume":1904,"transactions":9,"vwap":2361},"2025-06-16",34.92,35.09,34.86,34.9,{"date":2363,"open":2348,"high":2361,"low":2364,"close":2365,"change":656,"percent_change":2366,"volume":2349,"transactions":9,"vwap":2365},"2025-06-13",34.44,34.45,-2.13,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":485,"percent_change":719,"volume":1853,"transactions":9,"vwap":2370},"2025-06-12",35.11,35.2,35.0050011,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":197,"percent_change":2289,"volume":1780,"transactions":9,"vwap":2377},"2025-06-11",35.61,35.68,35.25,35.26,{"date":2379,"open":2325,"high":2380,"low":2381,"close":2382,"change":120,"percent_change":1279,"volume":1375,"transactions":9,"vwap":2382},"2025-06-10",35.65,35.315,35.51,{"date":2384,"open":2385,"high":2325,"low":2386,"close":2377,"change":985,"percent_change":1171,"volume":2387,"transactions":9,"vwap":2377},"2025-06-09",35.13,35.080002,21800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2358,"change":327,"percent_change":2393,"volume":994,"transactions":9,"vwap":2358},"2025-06-06",34.88,34.965,34.75,1.33,{"date":2395,"open":2342,"high":2346,"low":2396,"close":2397,"change":1703,"percent_change":2398,"volume":1865,"transactions":9,"vwap":2397},"2025-06-05",34.27,34.46,-0.12,{"date":2400,"open":2401,"high":2182,"low":2365,"close":2402,"change":485,"percent_change":719,"volume":2403,"transactions":9,"vwap":2402},"2025-06-04",34.65,34.5,29300,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":1143,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-03",33.97,34.63,34.56,1.92,140400,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":229,"percent_change":280,"volume":2416,"transactions":9,"vwap":2415},"2025-06-02",34.099998,33.64,33.91,324600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":602,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-30",34.060001,34.28,33.93,34.12,-0.81,32600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":188,"percent_change":986,"volume":2430,"transactions":9,"vwap":2428},"2025-05-29",34.39,34.4,34.095001,39200,{"date":2432,"open":2342,"high":2342,"low":2433,"close":2434,"change":655,"percent_change":759,"volume":2435,"transactions":9,"vwap":2434},"2025-05-28",34.121,34.14,26400,{"date":2437,"open":2415,"high":2335,"low":2415,"close":2342,"change":859,"percent_change":2020,"volume":2035,"transactions":9,"vwap":2342},"2025-05-27",{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":316,"percent_change":1225,"volume":2120,"transactions":9,"vwap":2442},"2025-05-23",33.27,33.73,33.66,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":484,"percent_change":1439,"volume":2448,"transactions":9,"vwap":2447},"2025-05-22",33.59,34.029999,33.82,46900,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":1951,"percent_change":1946,"volume":2453,"transactions":9,"vwap":2452},"2025-05-21",34.58,33.85,180100,{"date":2455,"open":2456,"high":2359,"low":2360,"close":2341,"change":647,"percent_change":485,"volume":2457,"transactions":9,"vwap":2341},"2025-05-20",34.925,8800,{"date":2459,"open":2460,"high":2318,"low":2460,"close":2318,"change":1669,"percent_change":198,"volume":2461,"transactions":9,"vwap":2318},"2025-05-19",34.66,22300,{"date":2463,"open":2392,"high":2464,"low":2392,"close":2464,"change":1487,"percent_change":1892,"volume":2465,"transactions":9,"vwap":2464},"2025-05-16",35.19,40300,{"date":2467,"open":2354,"high":2358,"low":2468,"close":2358,"change":326,"percent_change":2275,"volume":2469,"transactions":9,"vwap":2358},"2025-05-15",34.49,36000,{"date":2471,"open":2472,"high":2473,"low":2182,"close":2474,"change":337,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-14",34.778,34.85,34.7,-0.89,37000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":425,"percent_change":1528,"volume":1352,"transactions":9,"vwap":2482},"2025-05-13",35.040001,35.12,34.97,35.0099983,{"date":2484,"open":2485,"high":2485,"low":2401,"close":2347,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2347},"2025-05-12",35.07,1.21,3.59,237700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2491,"change":2494,"percent_change":531,"volume":2092,"transactions":9,"vwap":2491},"2025-05-09",33.7,33.87,33.57,0.095,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1717,"volume":2502,"transactions":9,"vwap":2500},"2025-05-08",33.26,33.83,33.12,33.605,0.535,23300,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":435,"percent_change":1178,"volume":1078,"transactions":9,"vwap":2507},"2025-05-07",33.099998,32.755,33.07,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":217,"percent_change":2423,"volume":1865,"transactions":9,"vwap":2513},"2025-05-06",32.92,33.2,32.87,33,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2440,"change":229,"percent_change":1662,"volume":2519,"transactions":9,"vwap":2440},"2025-05-05",33.215,33.55,33.16,160600,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":386,"percent_change":1584,"volume":2128,"transactions":9,"vwap":2524},"2025-05-02",33.14,33.568,33.48,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":581,"volume":1334,"transactions":9,"vwap":2529},"2025-05-01",32.64,33.040001,32.91,0.273,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2145,"percent_change":665,"volume":2536,"transactions":9,"vwap":2534},"2025-04-30",32.28,32.637,31.96,14700,{"date":2538,"open":2539,"high":2529,"low":2540,"close":2541,"change":1630,"percent_change":125,"volume":2063,"transactions":9,"vwap":2541},"2025-04-29",32.56,32.38,32.82,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":425,"percent_change":366,"volume":2548,"transactions":9,"vwap":2547},"2025-04-28",32.46,32.775,32.314,32.69,14900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":513,"volume":2555,"transactions":9,"vwap":2552},"2025-04-25",32.32,32.59,32.21,0.03,17500,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2539,"change":1164,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2539},"2025-04-24",31.99,32.57,2.1,18900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":787,"volume":2569,"transactions":9,"vwap":2567},"2025-04-23",32.44,32.789,31.86,31.89,0.292,26700,{"date":178,"open":2571,"high":2572,"low":174,"close":2572,"change":2573,"percent_change":734,"volume":2555,"transactions":9,"vwap":2572},31.24,31.598,0.358]