[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGMT":3,"homepage-market-summary":28,"stock-historical-MGMT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGMT","2026-10-05",{"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},"Ballast Small\u002FMid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3022,0.1507,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},49.86,49.1,49.5509,0.3091,0.62,3290.795186,52.3,40.77,9105.010779641434,78.8,1463,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},36.16,10142,3701657.70569,37.61,"2025-04-23",[181,184,193,204,213,223,233,242,251,262,272,283,292,303,314,323,332,342,352,362,371,380,388,398,407,415,425,434,444,453,462,471,480,491,501,511,520,529,537,545,554,563,571,580,589,599,608,616,625,633,642,653,663,672,680,687,698,705,712,722,729,735,743,749,756,763,771,777,785,792,798,806,814,821,827,832,838,845,853,860,869,877,883,891,897,903,909,915,921,927,934,941,947,956,962,970,976,983,990,997,1006,1013,1020,1026,1031,1038,1046,1054,1059,1065,1071,1077,1086,1092,1098,1102,1109,1116,1123,1130,1137,1145,1151,1159,1164,1170,1176,1182,1188,1196,1203,1212,1220,1228,1234,1241,1248,1255,1262,1268,1275,1282,1288,1296,1301,1309,1317,1325,1331,1338,1346,1354,1359,1366,1372,1378,1385,1391,1397,1404,1409,1413,1418,1423,1429,1433,1440,1447,1453,1461,1467,1474,1479,1487,1494,1499,1505,1510,1516,1520,1526,1534,1540,1545,1553,1559,1567,1574,1579,1586,1591,1596,1602,1609,1615,1620,1624,1629,1634,1640,1646,1653,1662,1670,1676,1682,1686,1694,1702,1708,1713,1720,1726,1731,1738,1744,1750,1758,1763,1768,1775,1781,1787,1795,1801,1808,1814,1820,1827,1833,1841,1850,1855,1862,1868,1875,1880,1886,1892,1896,1900,1904,1911,1918,1927,1934,1941,1948,1956,1962,1967,1972,1977,1984,1988,1994,1999,2005,2012,2019,2026,2031,2036,2043,2047,2053,2057,2063,2067,2074,2079,2083,2086,2091,2097,2102,2108,2113,2117,2121,2126,2131,2137,2142,2147,2152,2158,2166,2170,2174,2181,2187,2191,2198,2204,2212,2219,2224,2231,2237,2241,2246,2252,2257,2263,2270,2274,2277,2282,2289,2294,2299,2305,2312,2318,2323,2330,2335,2341,2348,2354,2361,2367,2374,2379,2386,2392,2397,2403,2409,2415,2422,2428,2431,2437,2442,2447,2451,2457,2463,2471,2477,2482,2489,2495,2502,2508,2514,2518,2522,2528,2533,2538,2543,2549,2556,2562,2566,2575,2580,2585,2589,2595,2600,2606],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},67,49.7967,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",49.41,49.7389,0.5809,1.19,8787.903763,142,49.5786,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",48.46,49.135,48.27,48.97,0.46,0.95,12113.104704,257,48.5149,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",48.87,48.51,-0.1703,-0.35,5292.5101,38,48.7421,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",48.45,48.6803,48.4,-0.2021,-0.41,2793.9123,65,48.554,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",48.88,48.96,48.8824,-0.1976,-0.4,770.8403,43,48.8969,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",49.34,49.08,-0.11,-0.22,1002.9863,46,49.1908,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",48.71,49.19,0.1572,0.32,2580.900782,57,49.0461,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",49.24,49.42,49.03,49.0328,-0.4872,-0.98,3662.5607,87,49.1382,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",49.71,49.36049,49.52,0.26,0.53,9637.5607,53,49.4642,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",49.215,49.36,49.15,49.26,-0.08,-0.16,5126.177446,71,49.2545,{"date":284,"open":285,"high":285,"low":286,"close":235,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",49.4,49.065,-0.2609,-0.53,6123.1373,78,49.2196,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",49.7,49.785,49.51,49.6009,0.1083,0.22,16293.794617,79,49.6145,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",49.8,49.985,49.48,49.4926,-0.3081,-0.62,5426.5373,122,49.6389,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":278,"volume":320,"transactions":321,"vwap":322},"2026-09-15",49.8095,49.97,49.8007,-0.0416,1887.1373,50,49.8917,{"date":324,"open":321,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":221,"vwap":331},"2026-09-14",50.145,49.7924,49.8423,-0.5289,-1.05,2642.1373,49.9783,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":240,"vwap":341},"2026-09-11",50.3027,50.51,50.25,50.3712,0.3812,0.76,2082.155,50.3395,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",49.879034,49.99,49.837,-0.3694,-0.73,669.155,33,49.9581,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",50.55,50.33,50.3594,-0.5808,-1.14,1307.70694,45,50.4403,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":310,"volume":368,"transactions":369,"vwap":370},"2026-09-08",50.965,51.1229,50.9402,-0.3198,1381.991415,62,51.0226,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":281,"vwap":379},"2026-09-04",51.1456,51.29,51.26,0.3,0.59,1879.856385,51.2275,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":165,"volume":386,"transactions":182,"vwap":387},"2026-09-03",51.21,50.9,50.96,0.1,3329.192487,51.0636,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",50.72,51.127,50.86,0.7,1.4,8512.730828,76,50.8729,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",50.75,50.16,-0.72,-1.42,2544.7999,86,50.5438,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":279,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",50.885,50.88,-0.31,1427.545424,52,50.8915,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",51.33,51.47,51.04,-0.4325,-0.84,5164.4479,64,51.2524,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":267,"volume":431,"transactions":432,"vwap":433},"2026-08-27",51.16,51.6696,51.4725,0.1352,7549.2729,61,51.5615,{"date":435,"open":382,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",51.4699,51.02,51.3373,0.0426,0.08,11869.9479,77,51.2966,{"date":445,"open":446,"high":417,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":360,"vwap":452},"2026-08-25",51.1,51.05,51.2947,0.0069,0.01,5180.4479,51.1217,{"date":454,"open":374,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":369,"vwap":461},"2026-08-24",51.295,51.18,51.2878,-0.341,-0.66,3301.0081,51.2671,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",51.79,51.6288,0.205,0.4,2193.998817,75,51.7068,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":211,"vwap":479},"2026-08-20",51.494624,51.575,51.4238,-0.2562,-0.5,978.486024,51.4789,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",51.795,51.79636,51.64,51.68,0.0317,0.06,1930.679596,60,51.7744,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",51.74,51.6383,51.6483,-0.505,-0.97,1204.278298,58,51.7807,{"date":502,"open":503,"high":23,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",52.215,52.04,52.1533,-0.0967,-0.19,3900.2529,94,52.1476,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",52.2115,52.25,0.4317,0.83,976.2529,49,52.2169,{"date":521,"open":522,"high":522,"low":493,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",52.05,51.8183,-0.2217,-0.43,3657.071616,44,51.8781,{"date":530,"open":464,"high":522,"low":531,"close":504,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",51.5701,0.19,0.37,9855.443263,82,51.7949,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":393,"volume":543,"transactions":413,"vwap":544},"2026-08-11",51.7901,51.85,51.69,0.36,2070.198489,51.7757,{"date":546,"open":464,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",51.92,51.49,-0.29,-0.56,6964.510941,51,51.6738,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":432,"vwap":562},"2026-08-07",51.7799,52.0299,51.78,0.23,0.45,6819.92657,51.8867,{"date":564,"open":565,"high":540,"low":566,"close":567,"change":568,"percent_change":219,"volume":569,"transactions":249,"vwap":570},"2026-08-06",51.75,51.54,51.55,-0.2108,6772.262913,51.6603,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":348,"volume":577,"transactions":578,"vwap":579},"2026-08-05",51.98,51.6828,51.7608,-0.3792,6226.7376,73,51.8162,{"date":581,"open":582,"high":583,"low":541,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":442,"vwap":588},"2026-08-04",51.73,52.275,52.14,0.64,1.24,4784.409271,51.9937,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",51.31,51.56,51.5,0.743,1.46,5965.220708,70,51.4935,{"date":600,"open":335,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":321,"vwap":607},"2026-07-31",50.8223,50.4901,50.757,0.487,0.97,4634.5562,50.6433,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":411,"percent_change":613,"volume":614,"transactions":221,"vwap":615},"2026-07-30",49.9999,50.53,50.27,-0.61,18700.955551,50.4859,{"date":617,"open":419,"high":375,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",50.57,50.58,-0.5752,-1.12,11392.5562,97,50.8684,{"date":626,"open":627,"high":456,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":260,"vwap":632},"2026-07-28",50.83,51.1552,0.4137,0.82,29081.144075,51.0752,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":467,"volume":639,"transactions":640,"vwap":641},"2026-07-27",50.8501,50.48,50.7415,0.2034,2238.5822,37,50.6295,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",50.62,50.68,50.41,50.5381,-0.0169,-0.03,3582.639289,54,50.6006,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",50.415,50.555,50.23,-0.1011,-0.2,1708,41,50.3513,{"date":664,"open":392,"high":392,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",50.6,50.6561,-0.0439,-0.09,3187.5562,66,50.6784,{"date":673,"open":657,"high":674,"low":657,"close":675,"change":676,"percent_change":57,"volume":677,"transactions":678,"vwap":679},"2026-07-21",50.8,50.7,0.525,5512.6332,63,50.7005,{"date":681,"open":611,"high":611,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":469,"vwap":686},"2026-07-20",50.175,-0.416,-0.82,5771.3824,50.329,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",50.45,50.73,50.42,50.591,-0.469,-0.92,70719.217472,114,50.6347,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":393,"percent_change":702,"volume":703,"transactions":499,"vwap":704},"2026-07-16",50.6601,51.06,1.39,2562.84742,50.9187,{"date":706,"open":612,"high":611,"low":612,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":321,"vwap":711},"2026-07-15",50.36,-0.1035,-0.21,7416.8838,50.4566,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":489,"vwap":721},"2026-07-14",50.63,50.71,50.32,50.4635,0.2235,0.44,26924.8838,50.4723,{"date":723,"open":724,"high":724,"low":401,"close":725,"change":129,"percent_change":50,"volume":726,"transactions":727,"vwap":728},"2026-07-13",50.31,50.24,1491.8838,40,50.2322,{"date":730,"open":417,"high":417,"low":731,"close":732,"change":733,"percent_change":99,"volume":734,"transactions":9,"vwap":732},"2026-07-10",50.060001,50.15,0.28,3200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":533,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-09",49.77,49.935,49.62,49.87,0.75,2000,{"date":744,"open":745,"high":135,"low":746,"close":135,"change":139,"percent_change":747,"volume":748,"transactions":9,"vwap":135},"2026-07-08",49.37,49.060001,-0.68,7500,{"date":750,"open":751,"high":752,"low":739,"close":753,"change":754,"percent_change":84,"volume":755,"transactions":9,"vwap":753},"2026-07-07",49.72,49.93,49.84,-0.401,3300,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":104,"volume":762,"transactions":9,"vwap":760},"2026-07-06",50.040001,50.39,50.241,0.364,14500,{"date":764,"open":765,"high":390,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",50.59,49.65,49.877,-0.714,-1.41,2900,{"date":772,"open":773,"high":774,"low":619,"close":692,"change":775,"percent_change":402,"volume":776,"transactions":9,"vwap":692},"2026-07-01",50.82,51.22,-0.369,6500,{"date":778,"open":779,"high":780,"low":781,"close":384,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":384},"2026-06-30",50.64,50.98,50.56,0.295,0.58,1200,{"date":786,"open":787,"high":787,"low":354,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",50.93,50.665,0.125,0.25,5800,{"date":793,"open":794,"high":627,"low":795,"close":796,"change":797,"percent_change":247,"volume":776,"transactions":9,"vwap":796},"2026-06-26",50.491,50.44,50.54,0.16,{"date":799,"open":618,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",50.79,50.22,50.38,0.546,1.1,3100,{"date":807,"open":808,"high":321,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",49.686,49.677,49.834,0.422,0.85,2600,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":310,"volume":820,"transactions":9,"vwap":818},"2026-06-23",49.59,49.663,49.412,-0.308,1600,{"date":822,"open":816,"high":823,"low":824,"close":751,"change":459,"percent_change":825,"volume":826,"transactions":9,"vwap":751},"2026-06-22",50.12,49.17,-1.31,6300,{"date":828,"open":275,"high":802,"low":829,"close":802,"change":812,"percent_change":830,"volume":831,"transactions":9,"vwap":802},"2026-06-18",49.35,1.72,13000,{"date":833,"open":317,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":813,"transactions":9,"vwap":835},"2026-06-17",50.11,49.53,-0.335,-0.67,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",50.37,49.865,-0.235,-0.47,3400,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",50.706,50.09,50.099998,-0.113,-0.23,5900,{"date":854,"open":355,"high":855,"low":856,"close":857,"change":858,"percent_change":99,"volume":859,"transactions":9,"vwap":857},"2026-06-12",50.478,50.18,50.213,0.279,17500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-11",49.21,49.955,49.125,49.934,1.164,2.39,53800,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",49.31,49.76,48.77,-0.388,-0.79,43000,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":542,"volume":755,"transactions":9,"vwap":881},"2026-06-09",49.66,49.115,49.158,0.178,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",49.040001,49.337,48.98,0.52,1.07,1700,{"date":892,"open":518,"high":893,"low":894,"close":195,"change":84,"percent_change":895,"volume":896,"transactions":9,"vwap":195},"2026-06-05",49.049999,48.36,-1.62,11100,{"date":898,"open":899,"high":900,"low":899,"close":277,"change":377,"percent_change":901,"volume":902,"transactions":9,"vwap":277},"2026-06-04",48.9,49.366,1.21,7800,{"date":904,"open":225,"high":225,"low":905,"close":906,"change":907,"percent_change":747,"volume":908,"transactions":9,"vwap":906},"2026-06-03",48.515,48.67,-0.332,2400,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":533,"volume":770,"transactions":9,"vwap":913},"2026-06-02",48.6,49.080002,49.0019989,0.182,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":247,"percent_change":36,"volume":920,"transactions":9,"vwap":918},"2026-06-01",48.22,48.82,48.15,6400,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":440,"volume":926,"transactions":9,"vwap":924},"2026-05-29",48.28,48.5,0.04,7300,{"date":928,"open":929,"high":930,"low":929,"close":195,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":195},"2026-05-28",48.23,48.65,0.232,0.48,15500,{"date":935,"open":894,"high":215,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",48.18,48.228,0.068,0.14,2700,{"date":942,"open":943,"high":936,"low":943,"close":944,"change":99,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-26",47.99,48.16,1.18,4500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",47.56,47.645,47.22,47.6,0.42,0.89,47000,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":925,"percent_change":440,"volume":961,"transactions":9,"vwap":960},"2026-05-21",46.575,47.33,47.18,5000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":109,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-20",46.67,47.142,44.81,47.14,1.55,12400,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":525,"percent_change":694,"volume":975,"transactions":9,"vwap":974},"2026-05-19",46.44,46.618,46.42,6700,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":961,"transactions":9,"vwap":980},"2026-05-18",46.99,47.15,46.85,-0.07,-0.15,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":402,"percent_change":989,"volume":961,"transactions":9,"vwap":988},"2026-05-15",46.87,46.94,46.751,46.92,-1.51,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":50,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-14",47.74,47.88,47.64,0.38,7400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",47.54,47.57,47.45,47.46,-0.6,-1.25,2200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":139,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",48.24,47.69,48.060001,-0.7,3500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":217,"change":411,"percent_change":1018,"volume":1019,"transactions":9,"vwap":217},"2026-05-11",48.62,48.682,48.342,-0.64,22000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":244,"change":1024,"percent_change":172,"volume":1025,"transactions":9,"vwap":244},"2026-05-08",48.44,48.715,0.482,22600,{"date":1027,"open":1028,"high":924,"low":917,"close":937,"change":1029,"percent_change":1030,"volume":961,"transactions":9,"vwap":937},"2026-05-07",48.305,-0.725,-1.48,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",48.76,48.953,0.269,0.55,1500,{"date":1039,"open":1008,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",48.805,48.19,48.684,0.544,1.13,12500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":982,"volume":1053,"transactions":9,"vwap":1051},"2026-05-04",49.89,49.9,47.895,48.14,-0.073,15700,{"date":1055,"open":1041,"high":929,"low":993,"close":1056,"change":1057,"percent_change":450,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",48.213,0.003,11300,{"date":1060,"open":1061,"high":1062,"low":1009,"close":1062,"change":104,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-30",47.85,48.21,1.54,5300,{"date":1066,"open":949,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1003,"volume":920,"transactions":9,"vwap":1069},"2026-04-29",47.629,47.295,47.48,-0.288,{"date":1072,"open":992,"high":1073,"low":992,"close":1074,"change":1075,"percent_change":1076,"volume":805,"transactions":9,"vwap":1074},"2026-04-28",47.77,47.768,-0.312,-0.65,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-27",48.049999,48.09,47.92,48.080002,0.07,0.15,66300,{"date":1087,"open":1000,"high":1088,"low":949,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-24",48.0099983,0.292,0.61,6100,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":139,"volume":940,"transactions":9,"vwap":1096},"2026-04-23",47.78,47.37,47.718,-0.162,{"date":1099,"open":1100,"high":1100,"low":994,"close":993,"change":1083,"percent_change":1084,"volume":1101,"transactions":9,"vwap":993},"2026-04-22",48.3,21400,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-21",48.66,47.81,-0.219,-0.46,2500,{"date":1110,"open":1081,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":940,"transactions":9,"vwap":1113},"2026-04-20",48.11,47.91,48.028999,0.059,0.12,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":160,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-17",47.58,48.025002,47.97,1.87,3700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":649,"volume":813,"transactions":9,"vwap":1128},"2026-04-16",47.099998,47.19,47.040001,47.09,-0.016,{"date":1131,"open":960,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":975,"transactions":9,"vwap":1134},"2026-04-15",47.25,47.07,47.106,-0.173,-0.37,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":85,"volume":1144,"transactions":9,"vwap":1142},"2026-04-14",47.5,47.67,47.27,47.279,-0.112,4100,{"date":1146,"open":980,"high":1147,"low":980,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",47.391,0.591,1.26,4900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1108,"transactions":9,"vwap":1156},"2026-04-10",46.89,46.93,46.702,46.8,-0.17,-0.36,{"date":1160,"open":974,"high":1161,"low":974,"close":1162,"change":467,"percent_change":1163,"volume":784,"transactions":9,"vwap":1162},"2026-04-09",47.02,46.97,0.86,{"date":1165,"open":1161,"high":1161,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1064,"transactions":9,"vwap":1167},"2026-04-08",46.566,46.57,0.906,1.98,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1018,"volume":805,"transactions":9,"vwap":1173},"2026-04-07",45.56,45.664,45.39,-0.296,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":741,"volume":1150,"transactions":9,"vwap":1180},"2026-04-06",45.7,46.02,45.96,0.34,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":559,"percent_change":1187,"volume":1045,"transactions":9,"vwap":1186},"2026-04-02",44.905,45.64,45.62,0.51,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1174,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1174},"2026-04-01",45.23,45.65,45.049999,0.272,0.6,27700,{"date":1197,"open":966,"high":1198,"low":966,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-31",45.17,45.118,0.748,1.69,4400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-30",44.72,44.725,44.136,44.37,-0.264,-0.59,5200,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-27",44.98,44.56,44.634,-0.49,-1.09,11900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":770,"transactions":9,"vwap":1225},"2026-03-26",45.5,45.78,45.122,45.124,-0.596,-1.3,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":888,"percent_change":1233,"volume":946,"transactions":9,"vwap":1232},"2026-03-25",45.83,45.392,45.72,1.15,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1187,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-24",44.68,45.53,45.2,1.14,8800,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1121,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",44.67,45.158,44.69,0.822,7600,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":908,"transactions":9,"vwap":1252},"2026-03-20",44.47,43.76,43.868,-0.811,-1.82,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":925,"volume":1261,"transactions":9,"vwap":1259},"2026-03-19",44.040001,44.96,44.679,0.019,3600,{"date":1263,"open":1264,"high":1198,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":890,"transactions":9,"vwap":1265},"2026-03-18",45.099998,44.66,-0.488,-1.08,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":173,"transactions":9,"vwap":1272},"2026-03-17",45.029999,45.48,45.148,0.5,1.12,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":109,"volume":1281,"transactions":9,"vwap":1279},"2026-03-16",44.93,44.615,44.648,0.321,1100,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":747,"volume":1019,"transactions":9,"vwap":1286},"2026-03-13",44.79,44.23,44.327,-0.303,{"date":1289,"open":1290,"high":1214,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-12",44.569,44.505,44.63,-0.74,-1.63,4800,{"date":1297,"open":1298,"high":1298,"low":1214,"close":1299,"change":1158,"percent_change":875,"volume":1300,"transactions":9,"vwap":1299},"2026-03-11",45.47,45.37,7700,{"date":1302,"open":1303,"high":1304,"low":1271,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-10",46.2,46.205,45.73,-0.18,-0.39,11700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1202,"transactions":9,"vwap":1314},"2026-03-09",45.571,46.040001,44.85,45.91,-0.12,-0.26,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-06",46.34,45.953,46.029999,-1.16,-2.46,22400,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1126,"change":1329,"percent_change":1330,"volume":755,"transactions":9,"vwap":1126},"2026-03-05",47.36,46.81,-0.818,-1.7,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":826,"transactions":9,"vwap":1335},"2026-03-04",47.745,48.164,48.0079994,0.325,0.68,{"date":1339,"open":1133,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-03",47.73,46.69,47.683,-0.436,-0.91,4200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":-6,"volume":1353,"transactions":9,"vwap":1351},"2026-03-02",48,48.2,47.28,48.119,-0.001,6200,{"date":1355,"open":1356,"high":936,"low":1356,"close":1357,"change":1210,"percent_change":1358,"volume":1150,"transactions":9,"vwap":1357},"2026-02-27",47.696,48.12,-1.21,{"date":1360,"open":1361,"high":1362,"low":1363,"close":244,"change":1364,"percent_change":385,"volume":1365,"transactions":9,"vwap":244},"2026-02-26",48.61,48.995,48.25,0.05,8400,{"date":1367,"open":1368,"high":225,"low":1349,"close":1104,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1104},"2026-02-25",48.35,-0.02,-0.04,40200,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":585,"volume":1345,"transactions":9,"vwap":1376},"2026-02-24",48.29,49.38,48.68,0.31,{"date":1379,"open":1380,"high":1381,"low":919,"close":1382,"change":1383,"percent_change":1384,"volume":1365,"transactions":9,"vwap":1382},"2026-02-23",48.34,48.48,48.37,-0.763,-1.55,{"date":1386,"open":1387,"high":1375,"low":1387,"close":1388,"change":1389,"percent_change":668,"volume":1390,"transactions":9,"vwap":1388},"2026-02-20",48.92,49.133,-0.044,3800,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":238,"volume":805,"transactions":9,"vwap":1395},"2026-02-19",49.27,48.851,49.177,-0.108,{"date":1398,"open":275,"high":305,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-18",49.09,49.285,-0.023,-0.05,5700,{"date":1405,"open":305,"high":305,"low":1406,"close":1407,"change":1408,"percent_change":825,"volume":1091,"transactions":9,"vwap":1407},"2026-02-17",48.86,49.308,-0.652,{"date":1410,"open":186,"high":657,"low":186,"close":1411,"change":109,"percent_change":595,"volume":1412,"transactions":9,"vwap":1411},"2026-02-13",49.96,63700,{"date":1414,"open":1415,"high":1415,"low":1406,"close":253,"change":875,"percent_change":1416,"volume":1417,"transactions":9,"vwap":253},"2026-02-12",49.918,-1.58,19300,{"date":1419,"open":266,"high":1420,"low":1421,"close":1420,"change":733,"percent_change":99,"volume":1422,"transactions":9,"vwap":1420},"2026-02-11",50.029999,49.495,25800,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":790,"percent_change":1187,"volume":1428,"transactions":9,"vwap":1427},"2026-02-10",49.654,49.91,49.75,7900,{"date":1430,"open":1431,"high":266,"low":873,"close":135,"change":1432,"percent_change":585,"volume":859,"transactions":9,"vwap":135},"2026-02-09",49.12,0.315,{"date":1434,"open":1435,"high":1393,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-06",48.31,49.185,1.446,3.03,9800,{"date":1441,"open":1442,"high":197,"low":1443,"close":1444,"change":1445,"percent_change":1322,"volume":1446,"transactions":9,"vwap":1444},"2026-02-05",47.75,47.62,47.739,-0.561,25500,{"date":1448,"open":1100,"high":1449,"low":1450,"close":1100,"change":1451,"percent_change":114,"volume":1452,"transactions":9,"vwap":1100},"2026-02-04",48.465,47.72,0.17,24800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":559,"volume":1460,"transactions":9,"vwap":1458},"2026-02-03",47.985,48.58,47.603,48.13,0.11,55100,{"date":1462,"open":1132,"high":1357,"low":1132,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-02",48.02,0.594,1.25,44600,{"date":1468,"open":1469,"high":1469,"low":1350,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-30",47.824,47.426,-1.434,-2.93,10800,{"date":1475,"open":1476,"high":1406,"low":1476,"close":1406,"change":1477,"percent_change":1478,"volume":902,"transactions":9,"vwap":1406},"2026-01-29",47.777,1.153,2.42,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":613,"volume":1486,"transactions":9,"vwap":1484},"2026-01-28",47.76,47.87,47.616,47.707,-0.293,12600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1348,"change":1492,"percent_change":50,"volume":1493,"transactions":9,"vwap":1348},"2026-01-27",47.95,48.029999,47.82,0.084,6900,{"date":1495,"open":1496,"high":1080,"low":1497,"close":1497,"change":1498,"percent_change":229,"volume":1202,"transactions":9,"vwap":1497},"2026-01-26",47.937,47.916,-0.193,{"date":1500,"open":1501,"high":1501,"low":1490,"close":1502,"change":1503,"percent_change":1504,"volume":908,"transactions":9,"vwap":1502},"2026-01-23",48.853,48.109,-0.866,-1.77,{"date":1506,"open":1393,"high":1393,"low":1507,"close":1508,"change":1509,"percent_change":719,"volume":1261,"transactions":9,"vwap":1508},"2026-01-22",48.93,48.975,0.215,{"date":1511,"open":207,"high":1512,"low":1513,"close":1033,"change":1514,"percent_change":1063,"volume":1515,"transactions":9,"vwap":1033},"2026-01-21",49.02,48.099998,0.739,13700,{"date":1517,"open":992,"high":1380,"low":992,"close":1518,"change":1519,"percent_change":497,"volume":902,"transactions":9,"vwap":1518},"2026-01-20",48.021,-0.471,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1107,"volume":908,"transactions":9,"vwap":1524},"2026-01-16",48.47,48.545,48.492,-0.226,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-15",47.86,48.8,48.718,1.178,2.48,4300,{"date":1535,"open":1536,"high":1537,"low":999,"close":999,"change":1538,"percent_change":1084,"volume":1539,"transactions":9,"vwap":999},"2026-01-14",47.71,47.89,0.071,5100,{"date":1541,"open":1542,"high":1009,"low":1542,"close":1543,"change":1544,"percent_change":533,"volume":1390,"transactions":9,"vwap":1543},"2026-01-13",47.43,47.469,0.175,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-12",47.064999,47.435,47.294,-0.007,-0.01,2100,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":516,"percent_change":1558,"volume":1261,"transactions":9,"vwap":1557},"2026-01-09",46.946,47.35,47.301,1.79,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-08",45.87,46.52,46.471,0.881,1.93,22100,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1158,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-07",45.52,45.696,45.59,-0.78,4700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":268,"percent_change":148,"volume":844,"transactions":9,"vwap":1577},"2026-01-06",45.45,45.95,45.22,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":996,"transactions":9,"vwap":1583},"2026-01-05",44.84,45.505,45.42,0.9,2.02,{"date":1587,"open":1292,"high":1292,"low":1285,"close":1588,"change":532,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-02",44.52,0.43,15300,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":229,"percent_change":1595,"volume":1552,"transactions":9,"vwap":1594},"2025-12-31",44.65,44.33,-0.89,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":668,"percent_change":659,"volume":1144,"transactions":9,"vwap":1601},"2025-12-30",44.83,44.88,44.6,44.73,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1307,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-29",44.95,44.75,44.82,-0.86,9600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":238,"volume":1281,"transactions":9,"vwap":1612},"2025-12-26",45.14,45.21,44.97,-0.1,{"date":1616,"open":1264,"high":1617,"low":1264,"close":1617,"change":1618,"percent_change":560,"volume":1619,"transactions":9,"vwap":1617},"2025-12-24",45.31,0.201,2800,{"date":1621,"open":1604,"high":1578,"low":1604,"close":1622,"change":1623,"percent_change":1369,"volume":1240,"transactions":9,"vwap":1622},"2025-12-23",45.109,-0.011,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1551,"percent_change":1369,"volume":1473,"transactions":9,"vwap":1628},"2025-12-22",45.3,45.335,45.12,{"date":1630,"open":1198,"high":1626,"low":1631,"close":1632,"change":1633,"percent_change":1633,"volume":805,"transactions":9,"vwap":1632},"2025-12-19",45.074001,45.13,0,{"date":1635,"open":1299,"high":1636,"low":1637,"close":1632,"change":1638,"percent_change":783,"volume":1639,"transactions":9,"vwap":1632},"2025-12-18",45.49,45.11,0.259,13100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1011,"volume":1608,"transactions":9,"vwap":1644},"2025-12-17",45.4,45.57,44.871,-0.317,{"date":1647,"open":1648,"high":1649,"low":1270,"close":1650,"change":1651,"percent_change":1306,"volume":1652,"transactions":9,"vwap":1650},"2025-12-16",45.16,45.34,45.188,-0.082,12900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-15",45.24,45.35,44.99,45.27,0.007,0.02,10200,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-12",46.0099983,45.25,45.263,-0.487,-1.06,8000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":299,"percent_change":932,"volume":1122,"transactions":9,"vwap":1675},"2025-12-11",45.76,46.060001,45.71,45.75,{"date":1677,"open":1606,"high":1237,"low":1678,"close":1237,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1237},"2025-12-10",44.793,0.94,2.11,15800,{"date":1683,"open":1593,"high":1601,"low":1250,"close":1684,"change":797,"percent_change":542,"volume":1685,"transactions":9,"vwap":1684},"2025-12-09",44.59,9300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1365,"transactions":9,"vwap":1691},"2025-12-08",44.76,44.78,44.338,44.43,-0.309,-0.69,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-05",44.62,44.92,44.739,0.145,0.33,8600,{"date":1703,"open":1704,"high":1696,"low":1704,"close":1705,"change":1706,"percent_change":450,"volume":1707,"transactions":9,"vwap":1705},"2025-12-04",44.44,44.594,0.004,1800,{"date":1709,"open":527,"high":1710,"low":527,"close":1684,"change":339,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1684},"2025-12-03",44.61,1.73,27400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":104,"volume":844,"transactions":9,"vwap":1718},"2025-12-02",43.69,43.86,43.62,43.83,0.318,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":668,"volume":961,"transactions":9,"vwap":1724},"2025-12-01",42.85,43.75,43.512,-0.038,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":733,"volume":173,"transactions":9,"vwap":1729},"2025-11-28",43.53,43.55,0.121,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":69,"volume":1737,"transactions":9,"vwap":1735},"2025-11-26",43.35,43.67,43.429,0.089,3000,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1573,"transactions":9,"vwap":1741},"2025-11-25",42.546,43.34,0.953,2.25,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-11-24",42.387,0.387,0.92,500,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-21",41.19,42.098999,42,1.23,3.02,2300,{"date":1759,"open":1760,"high":1761,"low":24,"close":24,"change":1011,"percent_change":1762,"volume":1211,"transactions":9,"vwap":24},"2025-11-20",42.049999,42.24,-1.69,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1370,"percent_change":1614,"volume":1390,"transactions":9,"vwap":1767},"2025-11-19",41.395,41.8,41.47,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":532,"percent_change":199,"volume":1774,"transactions":9,"vwap":1773},"2025-11-18",41.393,41.705,41.39,41.51,22500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":258,"percent_change":1780,"volume":1240,"transactions":9,"vwap":1779},"2025-11-17",42.16,42.202,41.32,-2.32,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":237,"percent_change":1316,"volume":975,"transactions":9,"vwap":1786},"2025-11-14",42.27,42.458,42.11,42.3,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1150,"transactions":9,"vwap":1792},"2025-11-13",43.144,43.146,42.28,42.41,-0.905,-2.09,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":278,"volume":1122,"transactions":9,"vwap":1799},"2025-11-12",43.44,43.31,43.315,-0.035,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1733,"change":1451,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1733},"2025-11-11",43.17,43.362,43.099998,0.39,5400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1451,"percent_change":467,"volume":975,"transactions":9,"vwap":1813},"2025-11-10",43.29,43.54,43.16,43.18,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1083,"percent_change":797,"volume":1144,"transactions":9,"vwap":1819},"2025-11-07",42.95,43.030998,42.71,43.0099983,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1012,"transactions":9,"vwap":1824},"2025-11-06",43.33,42.87,42.94,-0.584,-1.34,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1565,"volume":1091,"transactions":9,"vwap":1831},"2025-11-05",42.74,43.59,43.524,0.824,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-04",42.29,42.83,42.7,-0.429,-0.99,4000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-03",42.88,43.28,42.73,43.129,0.539,1.27,13900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1364,"percent_change":1115,"volume":1701,"transactions":9,"vwap":1853},"2025-10-31",42.441,42.59,42.361,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1107,"percent_change":1861,"volume":813,"transactions":9,"vwap":1860},"2025-10-30",42.794,42.796,42.521,42.54,-1.07,{"date":1863,"open":1864,"high":1734,"low":1837,"close":231,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":231},"2025-10-29",43.665,-0.76,-1.74,7000,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1251,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1251},"2025-10-28",43.98,43.52,-0.13,-0.3,20700,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":209,"percent_change":875,"volume":1064,"transactions":9,"vwap":1879},"2025-10-27",44.17,43.74,43.89,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":733,"percent_change":585,"volume":1005,"transactions":9,"vwap":1885},"2025-10-24",44.304,44.346,44.2,44.24,{"date":1887,"open":1888,"high":1889,"low":1718,"close":1890,"change":1090,"percent_change":1891,"volume":770,"transactions":9,"vwap":1890},"2025-10-23",43.9,43.989,43.96,1.41,{"date":1893,"open":1894,"high":1716,"low":1803,"close":1733,"change":1895,"percent_change":348,"volume":1493,"transactions":9,"vwap":1733},"2025-10-22",43.591,-0.32,{"date":1897,"open":1898,"high":1252,"low":1898,"close":1734,"change":1115,"percent_change":733,"volume":1899,"transactions":9,"vwap":1734},"2025-10-21",43.45,30200,{"date":1901,"open":1729,"high":1715,"low":1902,"close":1729,"change":783,"percent_change":1903,"volume":1144,"transactions":9,"vwap":1729},"2025-10-20",43.43,1.35,{"date":1905,"open":1906,"high":1907,"low":1823,"close":1908,"change":1909,"percent_change":1910,"volume":1573,"transactions":9,"vwap":1908},"2025-10-17",43.21,43.262,42.97,-0.48,-1.1,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1898,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1898},"2025-10-16",44.149,43.22,-0.519,-1.18,54000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-15",44.19,44.26,43.78,43.969,0.179,0.41,92200,{"date":1928,"open":1792,"high":1929,"low":1792,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-14",43.97,43.79,0.679,1.58,9400,{"date":1935,"open":1805,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":755,"transactions":9,"vwap":1938},"2025-10-13",43.159,42.84,43.111,0.771,1.82,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":852,"transactions":9,"vwap":1945},"2025-10-10",43.483,42.21,42.34,-1.045,-2.41,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1345,"transactions":9,"vwap":1953},"2025-10-09",43.861,43.885,43.27,43.385,-0.602,-1.37,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":377,"percent_change":1961,"volume":890,"transactions":9,"vwap":1959},"2025-10-08",43.685,43.987,43.63,1.36,{"date":1963,"open":527,"high":527,"low":1964,"close":1965,"change":1954,"percent_change":1955,"volume":1966,"transactions":9,"vwap":1965},"2025-10-07",43.38,43.397,900,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1135,"percent_change":1307,"volume":1971,"transactions":9,"vwap":1970},"2025-10-06",44.71,43.999,1900,{"date":1973,"open":1974,"high":1588,"low":1975,"close":1975,"change":1976,"percent_change":129,"volume":1707,"transactions":9,"vwap":1975},"2025-10-03",44.499,44.172,0.039,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":114,"volume":1345,"transactions":9,"vwap":1982},"2025-10-02",44.16,44.165,43.8,44.133,0.153,{"date":1985,"open":1986,"high":1987,"low":1723,"close":1870,"change":981,"percent_change":279,"volume":1439,"transactions":9,"vwap":1870},"2025-10-01",43.95,44.14,{"date":1989,"open":1990,"high":1991,"low":1728,"close":1991,"change":1992,"percent_change":1115,"volume":1993,"transactions":9,"vwap":1991},"2025-09-30",43.93,44.049999,0.051,1400,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1970,"change":1998,"percent_change":238,"volume":844,"transactions":9,"vwap":1970},"2025-09-29",44.31,43.901,-0.099,{"date":2000,"open":1990,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":1619,"transactions":9,"vwap":2001},"2025-09-26",44.098,43.85,0.353,0.81,{"date":2006,"open":2007,"high":1890,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1211,"transactions":9,"vwap":2009},"2025-09-25",43.87,43.6,43.745,-0.397,-0.9,{"date":2013,"open":2014,"high":1250,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1144,"transactions":9,"vwap":2016},"2025-09-24",44.41,44.060001,44.142,-0.225,-0.51,{"date":2020,"open":1599,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":487,"volume":2025,"transactions":9,"vwap":2023},"2025-09-23",44.945,44.27,44.367,0.025,25700,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":69,"volume":1971,"transactions":9,"vwap":2029},"2025-09-22",44.099998,44.342,0.092,{"date":2032,"open":2033,"high":1205,"low":2034,"close":2035,"change":1217,"percent_change":1910,"volume":1539,"transactions":9,"vwap":2035},"2025-09-19",44.58,44.15,44.25,{"date":2037,"open":2038,"high":1313,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1573,"transactions":9,"vwap":2040},"2025-09-18",44.42,44.36,44.74,0.78,1.77,{"date":2044,"open":2045,"high":2046,"low":1890,"close":1890,"change":1157,"percent_change":1307,"volume":1122,"transactions":9,"vwap":1890},"2025-09-17",44.407,44.64,{"date":2048,"open":2049,"high":2050,"low":2007,"close":2051,"change":1315,"percent_change":2052,"volume":1012,"transactions":9,"vwap":2051},"2025-09-16",44.186,44.213,44.13,-0.27,{"date":2054,"open":1996,"high":2055,"low":2035,"close":2035,"change":129,"percent_change":165,"volume":2056,"transactions":9,"vwap":2035},"2025-09-15",44.529,71600,{"date":2058,"open":2059,"high":2059,"low":1979,"close":1979,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1979},"2025-09-12",44.55,-0.57,-1.27,12700,{"date":2064,"open":2065,"high":1605,"low":2065,"close":1601,"change":2066,"percent_change":1565,"volume":1353,"transactions":9,"vwap":1601},"2025-09-11",44.0099983,0.846,{"date":2068,"open":1990,"high":1991,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-10",43.671,43.884,0.214,0.49,6000,{"date":2075,"open":2015,"high":2015,"low":2076,"close":1734,"change":2018,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1734},"2025-09-09",43.5,-1.15,39600,{"date":2080,"open":527,"high":2081,"low":1990,"close":2081,"change":982,"percent_change":139,"volume":2082,"transactions":9,"vwap":2081},"2025-09-08",44.18,5600,{"date":2084,"open":2085,"high":2085,"low":1987,"close":1594,"change":1623,"percent_change":1369,"volume":1867,"transactions":9,"vwap":1594},"2025-09-05",44.8,{"date":2087,"open":1922,"high":2039,"low":2088,"close":2089,"change":2090,"percent_change":394,"volume":1473,"transactions":9,"vwap":2089},"2025-09-04",43.595,44.341,0.611,{"date":2092,"open":1890,"high":1877,"low":1797,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-03",43.73,-0.238,-0.54,71700,{"date":2098,"open":1981,"high":2099,"low":1878,"close":2100,"change":2101,"percent_change":550,"volume":1247,"transactions":9,"vwap":2100},"2025-09-02",43.99,43.968,-0.247,{"date":2103,"open":1877,"high":2104,"low":1987,"close":2105,"change":2106,"percent_change":2107,"volume":1840,"transactions":9,"vwap":2105},"2025-08-29",44.283,44.215,-0.199,-0.45,{"date":2109,"open":2110,"high":1691,"low":2110,"close":2111,"change":2112,"percent_change":1872,"volume":1064,"transactions":9,"vwap":2111},"2025-08-28",44.214,44.414,-0.056,{"date":2114,"open":2115,"high":2116,"low":1920,"close":1250,"change":1377,"percent_change":393,"volume":1533,"transactions":9,"vwap":1250},"2025-08-27",44.39,44.48,{"date":2118,"open":1979,"high":1921,"low":2119,"close":1979,"change":790,"percent_change":2120,"volume":770,"transactions":9,"vwap":1979},"2025-08-26",44.12,0.57,{"date":2122,"open":2035,"high":1883,"low":2123,"close":2123,"change":139,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-25",43.91,-0.77,7100,{"date":2127,"open":2128,"high":1594,"low":2128,"close":2035,"change":2129,"percent_change":2130,"volume":1439,"transactions":9,"vwap":2035},"2025-08-22",43.729,1.425,3.33,{"date":2132,"open":2133,"high":1722,"low":2134,"close":2135,"change":2136,"percent_change":160,"volume":734,"transactions":9,"vwap":2135},"2025-08-21",42.55,42.51,42.825,0.375,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":1158,"percent_change":421,"volume":1240,"transactions":9,"vwap":2141},"2025-08-20",42.8,42.808,42.45,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1633,"percent_change":1633,"volume":1202,"transactions":9,"vwap":2146},"2025-08-19",42.93,42.64,42.81,{"date":2148,"open":2149,"high":2150,"low":1837,"close":2146,"change":487,"percent_change":939,"volume":2151,"transactions":9,"vwap":2146},"2025-08-18",42.72,42.82,10900,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1011,"volume":1005,"transactions":9,"vwap":2156},"2025-08-15",43.222,42.67,42.75,-0.301,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-14",43.329,42.86,43.050999,-0.639,-1.46,14800,{"date":2167,"open":1798,"high":2168,"low":2169,"close":1715,"change":268,"percent_change":1755,"volume":961,"transactions":9,"vwap":1715},"2025-08-13",43.779,43.3,{"date":2171,"open":2133,"high":1812,"low":2133,"close":1812,"change":2172,"percent_change":2173,"volume":1573,"transactions":9,"vwap":1812},"2025-08-12",1.221,2.91,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2120,"volume":1539,"transactions":9,"vwap":2179},"2025-08-11",41.87,42.02,41.74,41.939,0.239,{"date":2182,"open":2183,"high":2176,"low":2183,"close":2184,"change":393,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-08",41.49,41.7,1.71,6600,{"date":2188,"open":2189,"high":2189,"low":2190,"close":661,"change":1143,"percent_change":2052,"volume":1353,"transactions":9,"vwap":661},"2025-08-07",41.17,40.9,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2197,"volume":1840,"transactions":9,"vwap":2195},"2025-08-06",40.93,41.12,41.112,0.522,1.29,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":560,"percent_change":1274,"volume":791,"transactions":9,"vwap":2203},"2025-08-05",40.55,40.71,40.060001,40.59,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1194,"volume":2211,"transactions":9,"vwap":2209},"2025-08-04",39.99,40.349,38.9,40.14,0.24,346800,{"date":2213,"open":2214,"high":727,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1122,"transactions":9,"vwap":2216},"2025-08-01",39.851,39.72,39.9,-0.805,-1.98,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":1352,"percent_change":-6,"volume":1108,"transactions":9,"vwap":2223},"2025-07-31",40.58,40.87,40.705,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1012,"transactions":9,"vwap":2228},"2025-07-30",41.35,40.56,40.706,-0.599,-1.45,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":459,"volume":2236,"transactions":9,"vwap":2234},"2025-07-29",41.59,41.305,-0.275,3900,{"date":2238,"open":2239,"high":2233,"low":2239,"close":2240,"change":50,"percent_change":1589,"volume":1247,"transactions":9,"vwap":2240},"2025-07-28",41.27,41.58,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":1700,"percent_change":2245,"volume":820,"transactions":9,"vwap":2244},"2025-07-25",41.13,41.4,0.8,{"date":2247,"open":2194,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":694,"volume":1211,"transactions":9,"vwap":2250},"2025-07-24",41.15,40.98,41.07,-0.38,{"date":2253,"open":2239,"high":2254,"low":2243,"close":2254,"change":2255,"percent_change":968,"volume":2256,"transactions":9,"vwap":2254},"2025-07-23",41.45,0.631,4600,{"date":2258,"open":2227,"high":2259,"low":2227,"close":2260,"change":2261,"percent_change":1961,"volume":2262,"transactions":9,"vwap":2260},"2025-07-22",40.86,40.819,0.547,8500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1070,"percent_change":2269,"volume":1261,"transactions":9,"vwap":2268},"2025-07-21",40.51,40.575,40.255,40.272,-0.71,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2227,"change":411,"percent_change":1865,"volume":2236,"transactions":9,"vwap":2227},"2025-07-18",41.23,40.34,{"date":2275,"open":2276,"high":2222,"low":2276,"close":2222,"change":267,"percent_change":585,"volume":2073,"transactions":9,"vwap":2222},"2025-07-17",40.675,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":783,"volume":1390,"transactions":9,"vwap":2280},"2025-07-16",40.24,40.61,0.234,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2218,"volume":2288,"transactions":9,"vwap":2286},"2025-07-15",40.89,40.18,40.376,-0.814,103300,{"date":2290,"open":2291,"high":2292,"low":2291,"close":1752,"change":2293,"percent_change":247,"volume":908,"transactions":9,"vwap":1752},"2025-07-14",41.028999,41.193,0.13,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2298,"change":613,"percent_change":2164,"volume":1064,"transactions":9,"vwap":2298},"2025-07-11",41.258,41.26,41.060001,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":559,"percent_change":99,"volume":1261,"transactions":9,"vwap":2304},"2025-07-10",41.752,41.899,41.66,41.67,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":69,"volume":2311,"transactions":9,"vwap":2308},"2025-07-09",41.21,41.44,41.207,0.085,7200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":21,"volume":1608,"transactions":9,"vwap":2316},"2025-07-08",41.42,41.53,41.355,0.255,{"date":2319,"open":1772,"high":1773,"low":2291,"close":2320,"change":2321,"percent_change":1826,"volume":2322,"transactions":9,"vwap":2320},"2025-07-07",41.099998,-0.558,10700,{"date":2324,"open":2325,"high":2326,"low":1773,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-03",41.6,41.658,0.448,1.09,10300,{"date":2331,"open":2332,"high":2307,"low":2332,"close":2307,"change":2333,"percent_change":2334,"volume":2256,"transactions":9,"vwap":2307},"2025-07-02",40.23,1.06,2.64,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":155,"percent_change":2340,"volume":2096,"transactions":9,"vwap":2339},"2025-07-01",39.55,40.596,40.15,1.7,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":1872,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-30",39.68,39.45,39.48,-0.33,13500,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":1377,"percent_change":2353,"volume":1300,"transactions":9,"vwap":2352},"2025-06-27",39.33,39.64,39.61,0.79,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":888,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-26",38.62,39.31,39.3,1.34,13300,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":258,"volume":776,"transactions":9,"vwap":2365},"2025-06-25",38.92,38.68,38.78,-0.382,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":160,"volume":1144,"transactions":9,"vwap":2372},"2025-06-24",39.07,39.23,39.060001,39.162,0.342,{"date":2375,"open":2356,"high":2376,"low":2377,"close":2376,"change":2378,"percent_change":200,"volume":1539,"transactions":9,"vwap":2376},"2025-06-23",38.82,38.46,0.366,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":459,"volume":2385,"transactions":9,"vwap":2383},"2025-06-20",38.885,38.376,38.454,-0.257,9100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":1459,"volume":1122,"transactions":9,"vwap":2390},"2025-06-18",39.049999,39.12,38.711,0.041,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":85,"percent_change":310,"volume":1493,"transactions":9,"vwap":2396},"2025-06-17",38.52,38.901,38.67,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":1925,"percent_change":2333,"volume":2402,"transactions":9,"vwap":2401},"2025-06-16",38.815,38.995,38.91,8900,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":837,"percent_change":2408,"volume":770,"transactions":9,"vwap":2407},"2025-06-13",38.87,38.4,38.5,-1.71,{"date":2410,"open":2388,"high":2411,"low":2412,"close":2413,"change":237,"percent_change":2414,"volume":2311,"transactions":9,"vwap":2413},"2025-06-12",39.258,38.83,39.17,-0.28,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":385,"percent_change":267,"volume":2421,"transactions":9,"vwap":2420},"2025-06-11",39.29,39.35,39.11,39.28,29400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1872,"percent_change":2346,"volume":961,"transactions":9,"vwap":2427},"2025-06-10",39.4,39.577,39.081001,39.18,{"date":2429,"open":2344,"high":2430,"low":2357,"close":2357,"change":129,"percent_change":559,"volume":852,"transactions":9,"vwap":2357},"2025-06-09",39.49,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":1121,"volume":805,"transactions":9,"vwap":2434},"2025-06-06",39.115,39.22,39,0.719,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1998,"percent_change":1316,"volume":755,"transactions":9,"vwap":2441},"2025-06-05",38.565,38.39,38.501,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":1551,"percent_change":649,"volume":1533,"transactions":9,"vwap":2446},"2025-06-04",38.72,38.47,38.6,{"date":2448,"open":2449,"high":2396,"low":2449,"close":2450,"change":953,"percent_change":804,"volume":1091,"transactions":9,"vwap":2450},"2025-06-03",38.23,38.61,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1895,"volume":1211,"transactions":9,"vwap":2455},"2025-06-02",38.42,37.894,38.19,-0.123,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1614,"percent_change":1316,"volume":1403,"transactions":9,"vwap":2462},"2025-05-30",38.02,38.37,37.96,38.313,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1589,"volume":2470,"transactions":9,"vwap":2468},"2025-05-29",38.24,38.433,38.041,38.413,0.163,9700,{"date":2472,"open":2446,"high":2446,"low":2473,"close":2474,"change":2018,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-28",38.234,38.25,-1.32,9200,{"date":2478,"open":2474,"high":2479,"low":2474,"close":2479,"change":2480,"percent_change":2481,"volume":1539,"transactions":9,"vwap":2479},"2025-05-27",38.76,0.952,2.52,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":279,"volume":1807,"transactions":9,"vwap":2487},"2025-05-23",37.658,37.906,37.62,37.808,-0.062,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":532,"volume":1240,"transactions":9,"vwap":2493},"2025-05-22",37.68,37.957,37.87,0.072,{"date":2496,"open":2497,"high":2440,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":1867,"transactions":9,"vwap":2499},"2025-05-21",38.33,37.722,37.798,-0.804,-2.08,{"date":2503,"open":2504,"high":2505,"low":2445,"close":2506,"change":2507,"percent_change":851,"volume":1807,"transactions":9,"vwap":2506},"2025-05-20",38.64,38.73,38.602,-0.088,{"date":2509,"open":2439,"high":2510,"low":2511,"close":2510,"change":2512,"percent_change":229,"volume":2513,"transactions":9,"vwap":2510},"2025-05-19",38.69,38.48,-0.157,1300,{"date":2515,"open":2516,"high":2516,"low":2510,"close":2517,"change":1659,"percent_change":1660,"volume":734,"transactions":9,"vwap":2517},"2025-05-16",38.85,38.847,{"date":2519,"open":2377,"high":2208,"low":2377,"close":2520,"change":2521,"percent_change":932,"volume":902,"transactions":9,"vwap":2520},"2025-05-15",38.84,0.185,{"date":2523,"open":2524,"high":2363,"low":2446,"close":2525,"change":2526,"percent_change":2527,"volume":2385,"transactions":9,"vwap":2525},"2025-05-14",38.86,38.655,-0.392,-1,{"date":2529,"open":2435,"high":2427,"low":2530,"close":2531,"change":2532,"percent_change":585,"volume":1403,"transactions":9,"vwap":2531},"2025-05-13",38.99,39.047001,0.247,{"date":2534,"open":2419,"high":2419,"low":2450,"close":2535,"change":124,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-05-12",38.8,2.62,14100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2541,"change":925,"percent_change":1459,"volume":776,"transactions":9,"vwap":2541},"2025-05-09",37.67,37.81,37.555,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":377,"percent_change":2548,"volume":1493,"transactions":9,"vwap":2547},"2025-05-08",37.36,37.91,37.77,1.59,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":278,"percent_change":709,"volume":2555,"transactions":9,"vwap":2554},"2025-05-07",37.4,37.41,36.96,37.18,19700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1316,"percent_change":1693,"volume":1295,"transactions":9,"vwap":2561},"2025-05-06",37.21,37.38,37.09,37.26,{"date":2563,"open":2564,"high":2541,"low":2564,"close":2565,"change":2414,"percent_change":1293,"volume":826,"transactions":9,"vwap":2565},"2025-05-05",37.48,37.52,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-05-02",37.5,37.82,37.283,37.8,0.77,2.08,8700,{"date":2576,"open":2577,"high":2554,"low":2577,"close":2578,"change":69,"percent_change":2120,"volume":2579,"transactions":9,"vwap":2578},"2025-05-01",36.72,37.029999,11400,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2583,"change":2414,"percent_change":2584,"volume":734,"transactions":9,"vwap":2583},"2025-04-30",36.37,36.82,-0.75,{"date":2586,"open":2583,"high":2558,"low":2587,"close":2588,"change":1181,"percent_change":1748,"volume":755,"transactions":9,"vwap":2588},"2025-04-29",36.8,37.099998,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":2251,"volume":2082,"transactions":9,"vwap":2593},"2025-04-28",36.52,36.83,36.76,-0.14,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":1370,"percent_change":237,"volume":2262,"transactions":9,"vwap":2598},"2025-04-25",36.55,36.9,36.465,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2311,"transactions":9,"vwap":2603},"2025-04-24",36.629,36.94,0.706,1.95,{"date":179,"open":2607,"high":2608,"low":175,"close":2609,"change":2610,"percent_change":895,"volume":2611,"transactions":9,"vwap":2609},36.829,36.865,36.234,-0.595,10400]