[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROSC":3,"homepage-market-summary":28,"stock-historical-ROSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ROSC","2026-10-06",{"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},"Hartford Multifactor Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0331,1.10106,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"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},54.1562,54.3298,54.331,-0.1748,-0.32,618.183,57.52,43.456,3751.681895171315,76.1,2902,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},38.5,3992,1457072.155688,38.99,"2025-04-24",[182,185,195,203,213,222,233,241,249,259,268,277,286,294,303,311,319,327,337,348,357,365,373,384,391,401,408,415,423,433,441,449,459,468,476,484,492,500,508,517,526,533,540,549,556,564,572,582,592,600,610,618,627,636,645,652,660,668,675,683,690,698,704,711,718,725,732,741,748,757,764,771,776,784,790,798,805,812,819,826,830,837,843,848,854,860,866,874,882,889,894,901,907,914,919,925,932,937,943,949,955,961,968,974,979,985,990,994,1002,1010,1017,1024,1029,1034,1040,1048,1054,1060,1068,1076,1082,1089,1096,1102,1108,1113,1120,1127,1130,1135,1142,1149,1154,1161,1168,1173,1178,1184,1190,1198,1204,1210,1216,1222,1227,1232,1237,1244,1251,1256,1264,1270,1277,1283,1288,1294,1301,1308,1313,1320,1325,1330,1335,1341,1348,1354,1360,1365,1370,1376,1383,1388,1393,1399,1405,1409,1413,1420,1426,1432,1438,1441,1446,1451,1457,1463,1468,1474,1478,1484,1489,1495,1502,1506,1512,1518,1523,1528,1535,1539,1545,1549,1554,1558,1563,1569,1576,1583,1589,1594,1598,1603,1607,1611,1614,1618,1624,1629,1636,1643,1648,1654,1662,1669,1675,1681,1686,1691,1695,1701,1707,1712,1717,1721,1728,1734,1740,1746,1754,1760,1766,1771,1778,1785,1792,1799,1806,1811,1816,1821,1826,1832,1839,1842,1845,1850,1856,1860,1866,1873,1880,1888,1893,1899,1904,1910,1917,1923,1928,1934,1941,1946,1952,1959,1963,1967,1973,1977,1981,1986,1989,1996,2003,2011,2018,2023,2028,2034,2042,2048,2054,2058,2066,2071,2077,2083,2089,2097,2103,2111,2119,2125,2132,2138,2145,2150,2156,2160,2166,2173,2179,2183,2188,2193,2199,2204,2209,2214,2220,2227,2233,2239,2245,2252,2260,2266,2273,2279,2286,2291,2297,2304,2310,2314,2320,2325,2331,2337,2343,2347,2353,2359,2363,2368,2374,2379,2385,2391,2395,2400,2403,2407,2412,2419,2423,2429,2434,2440,2444,2450,2454,2459,2464,2467,2471],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},25,54.2681,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",54.45,54.47,54.098,0.2287,0.42,6409.8268,40,54.3768,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",54.1023,0.2326,0.43,50.8478,21,54.1694,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",53.67,53.905,53.8697,0.3445,0.64,13780.6268,29,53.6695,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",54.03,53.5252,-0.1975,-0.37,21071.411901,51,53.5802,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",53.83,53.88,53.53,53.7227,-0.1042,-0.19,4124.676886,38,53.5708,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":231,"vwap":240},"2026-09-28",53.57,53.8269,-0.1133,-0.21,742.5508,53.7225,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",53.9402,-0.0674,-0.12,9.5808,13,53.8871,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",54.072,53.98,54.0076,-0.0521,-0.1,512.5508,28,54.0319,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",54.32,54.0597,-0.6271,-1.15,1043.7934,26,54.3087,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":43,"volume":274,"transactions":275,"vwap":276},"2026-09-22",54.49,54.88,54.6868,0.2603,1714.4221,33,54.6896,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",54.54,54.4265,0.067,0.12,4123.4663,36,54.4603,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":201,"vwap":293},"2026-09-18",54.14,54.3595,-0.419,-0.76,180.4401,54.2035,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",55.23,54.7785,0.0111,0.02,263.4221,22,55.1764,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":299,"volume":308,"transactions":309,"vwap":310},"2026-09-16",55.16,54.7674,0.0084,60406.4221,35,54.9164,{"date":312,"open":271,"high":271,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":257,"vwap":318},"2026-09-15",54.69,54.759,-0.3247,-0.59,1306.4221,54.7899,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":199,"volume":325,"transactions":301,"vwap":326},"2026-09-14",55.04,55.085,55.0837,0.2366,538.4221,55.0621,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",54.99,54.72,54.8471,0.3337,0.61,2792.8758,39,54.8439,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",54.57,54.745,53.49,54.5134,-0.3046,-0.56,898.8518,27,54.3055,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":231,"vwap":356},"2026-09-09",55.02,54.66,54.818,-0.3569,-0.65,3763.3948,54.7908,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":211,"vwap":364},"2026-09-08",55.68,55.1749,-0.5006,-0.9,1947.4267,55.3902,{"date":366,"open":367,"high":359,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":183,"vwap":372},"2026-09-04",55.21,55.6755,0.2185,0.39,514.921,55.5543,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",55.51,55.62,55.448,55.457,0.222,0.4,2193.9,34,55.542,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":257,"vwap":390},"2026-09-02",55.235,0.535,0.98,182.9,55.2948,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":275,"vwap":400},"2026-09-01",54.79,55.0598,54.6001,54.7,-0.2724,-0.5,1942.4244,54.9359,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":170,"volume":406,"transactions":346,"vwap":407},"2026-08-31",55.12,54.9724,-0.3937,856.4244,55.0909,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":220,"vwap":414},"2026-08-28",55.3661,-0.3001,-0.54,206.4504,55.7104,{"date":416,"open":376,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":266,"vwap":422},"2026-08-27",55.6662,55.61,-0.0177,-0.03,444.406444,55.6187,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",55.89,55.999,55.6839,-0.0766,-0.14,64131.4244,54,55.8023,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":309,"vwap":440},"2026-08-25",55.8,55.7605,0.0884,0.16,573.9244,55.612,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":266,"vwap":448},"2026-08-24",55.93,55.6721,-0.1288,-0.23,449.6317,55.9114,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",55.84,55.745,55.8009,0.2468,0.44,926.9573,30,55.81,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":275,"vwap":467},"2026-08-20",55.64,55.71,55.5541,-0.3908,-0.7,655.4854,55.6432,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":218,"volume":473,"transactions":474,"vwap":475},"2026-08-19",56.39,55.9449,-0.2093,73396.8014,32,56.12,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":201,"vwap":483},"2026-08-18",56.08,56.1542,-0.1551,-0.28,238.4244,56.1776,{"date":485,"open":470,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":309,"vwap":491},"2026-08-17",56.43,56.3093,-0.2229,-0.39,1745.218114,56.4104,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",56.5322,0.1555,0.28,182.9067,24,56.4527,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":275,"vwap":507},"2026-08-13",56.42,56.3767,0.1702,0.3,816.8757,56.4208,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",55.949,56.2065,0.138,0.25,1014.8757,23,55.9855,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",56.48,56.0685,-0.2477,-0.44,1658.9617,41,56.3455,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":362,"volume":531,"transactions":257,"vwap":532},"2026-08-10",56.57,56.3162,-0.5099,14294.8057,56.3587,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":125,"volume":537,"transactions":538,"vwap":539},"2026-08-07",56.8261,0.2665,351.88609,66,56.9234,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",56.67,56.5596,-0.5104,-0.89,292.2908,20,56.6856,{"date":550,"open":23,"high":23,"low":551,"close":551,"change":552,"percent_change":71,"volume":553,"transactions":554,"vwap":555},"2026-08-05",57.07,-0.2908,2674.2908,44,57.1992,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":498,"vwap":563},"2026-08-04",57.32,57.3608,0.7336,1.3,620.709297,57.2617,{"date":565,"open":566,"high":542,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":382,"vwap":571},"2026-08-03",56.2,56.6272,0.7553,1.35,1821.2908,56.5739,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",55.5,55.91,55.8719,-0.2565,-0.46,11411.3108,57,55.7724,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":231,"vwap":591},"2026-07-30",56.47,56.56,56.11,56.1284,-0.1491,-0.26,1217.7388,56.2842,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":382,"vwap":599},"2026-07-29",56.64,56.2775,-0.5864,-1.03,1573.2908,56.58,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":183,"vwap":609},"2026-07-28",56.77,56.98,56.68,56.8639,0.5727,1.02,998.4888,56.7583,{"date":611,"open":502,"high":502,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":309,"vwap":617},"2026-07-27",56.1401,56.2912,0.4412,0.79,2094.4878,56.2124,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":266,"vwap":626},"2026-07-24",55.65,56,55.85,0.4647,0.84,562.3178,55.8275,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":266,"vwap":635},"2026-07-23",55.42,55.255,55.3853,-0.4095,-0.73,2464.272756,55.297,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":275,"vwap":644},"2026-07-22",55.9097,55.97,55.7948,-0.4863,-0.86,1365.604,55.9205,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":388,"volume":650,"transactions":346,"vwap":651},"2026-07-21",56.02,56.2811,0.5439,828.604,56.0489,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":457,"vwap":659},"2026-07-20",55.96,55.7372,-0.3369,-0.6,704.604,55.8961,{"date":661,"open":662,"high":662,"low":621,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":257,"vwap":667},"2026-07-17",56.89,56.0741,-0.2353,-0.42,449.1765,56.2242,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":266,"vwap":674},"2026-07-16",56.3094,0.6937,1.25,249.9531,56.3866,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":79,"volume":681,"transactions":231,"vwap":682},"2026-07-15",55.48,55.675,55.6157,0.1906,1870.4283,55.5607,{"date":684,"open":462,"high":462,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":266,"vwap":689},"2026-07-14",55.4251,-0.2011,-0.36,2679.8991,55.6644,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":229,"volume":695,"transactions":696,"vwap":697},"2026-07-13",55.9,55.6262,-0.1058,1114.1771,31,55.8056,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",55.732,0.163,0.29,100,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",55.456,55.569,0.421,0.76,1400,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":174,"transactions":9,"vwap":715},"2026-07-08",55.52,55.099998,55.148,-0.548,-0.98,{"date":719,"open":425,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",55.92,55.696,-0.272,-0.49,900,{"date":726,"open":720,"high":727,"low":425,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",56.16,55.968,0.178,0.32,11100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",55.995,56.0050011,55.53,55.79,-0.243,-0.43,8000,{"date":742,"open":743,"high":519,"low":744,"close":745,"change":746,"percent_change":438,"volume":747,"transactions":9,"vwap":745},"2026-07-01",56.45,56.029999,56.033001,0.092,800,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",55.86,56.07,55.829,55.941,0.213,0.38,2500,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":489,"volume":763,"transactions":9,"vwap":761},"2026-06-29",55.99,55.54,55.728,-0.218,1300,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",55.3,55.946,0.881,1.6,500,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":429,"volume":770,"transactions":9,"vwap":774},"2026-06-25",55.055,55.064999,-0.076,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-24",54.92,55.46,55.141,0.521,0.95,1800,{"date":785,"open":786,"high":396,"low":786,"close":787,"change":788,"percent_change":94,"volume":789,"transactions":9,"vwap":787},"2026-06-23",53.85,54.62,0.279,3700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":513,"volume":797,"transactions":9,"vwap":795},"2026-06-22",54.34,54.36,54.31,54.341,0.133,1900,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":174,"transactions":9,"vwap":801},"2026-06-18",54.099998,54.208,53.79,0.665,1.24,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",54.23,53.543,-0.496,-0.92,700,{"date":813,"open":188,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-16",54.48,54.039001,-0.206,-0.38,600,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",55.24,54.245,-0.555,-1.01,1500,{"date":827,"open":766,"high":766,"low":828,"close":828,"change":829,"percent_change":199,"volume":818,"transactions":9,"vwap":828},"2026-06-12",54.8,0.236,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",54.15,54.564,0.811,1.51,200,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":710,"transactions":9,"vwap":840},"2026-06-10",54.16,53.753,0.083,0.15,{"date":844,"open":845,"high":205,"low":845,"close":205,"change":846,"percent_change":847,"volume":770,"transactions":9,"vwap":205},"2026-06-09",53.18,0.525,0.99,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":135,"volume":825,"transactions":9,"vwap":852},"2026-06-08",53.165,53.19,53.145,0.241,{"date":855,"open":851,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":724,"transactions":9,"vwap":857},"2026-06-05",53.259,52.904,-0.217,-0.41,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":747,"transactions":9,"vwap":863},"2026-06-04",52.49,53.121,0.809,1.55,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-03",52.39,52.44,52.312,-0.466,-0.88,2800,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-02",52.48,52.98,52.778,0.038,0.07,6000,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-01",52.46,52.74,0.03,0.06,13100,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":290,"percent_change":893,"volume":836,"transactions":9,"vwap":892},"2026-05-29",52.75,52.71,-0.79,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":825,"transactions":9,"vwap":898},"2026-05-28",53.060001,53.14,53.129,-0.042,-0.08,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":770,"transactions":9,"vwap":904},"2026-05-27",53.2,53.171,-0.081,-0.15,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":770,"transactions":9,"vwap":910},"2026-05-26",53.02,53.252,52.96,0.508,0.96,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":730,"percent_change":333,"volume":789,"transactions":9,"vwap":918},"2026-05-22",52.64,52.9,52.744,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":747,"transactions":9,"vwap":922},"2026-05-21",51.96,52.424,0.194,0.37,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",52.0099983,52.23,0.766,1.49,1100,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":316,"volume":811,"transactions":9,"vwap":935},"2026-05-19",51.67,51.464,-0.303,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":624,"volume":783,"transactions":9,"vwap":941},"2026-05-18",51.8,52.040001,51.767,0.429,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":836,"transactions":9,"vwap":946},"2026-05-15",51.35,51.338,-0.707,-1.36,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":50,"volume":763,"transactions":9,"vwap":953},"2026-05-14",52.060001,52.33,52.044998,0.253,{"date":956,"open":951,"high":951,"low":957,"close":958,"change":959,"percent_change":859,"volume":960,"transactions":9,"vwap":958},"2026-05-13",51.62,51.792,-0.213,12000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":633,"volume":731,"transactions":9,"vwap":966},"2026-05-12",51.77,52.025002,51.74,52.0050011,-0.381,{"date":969,"open":897,"high":897,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-11",52.386,-0.626,-1.18,3100,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":703,"transactions":9,"vwap":976},"2026-05-08",53.012001,0.355,0.67,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":710,"transactions":9,"vwap":982},"2026-05-07",52.92,52.657,-0.129,-0.24,{"date":986,"open":897,"high":897,"low":987,"close":988,"change":989,"percent_change":199,"volume":724,"transactions":9,"vwap":988},"2026-05-06",52.76,52.786,0.224,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":388,"volume":703,"transactions":9,"vwap":992},"2026-05-05",52.562,0.512,{"date":995,"open":868,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-04",52.61,51.92,52.049999,-0.535,-1.02,2200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-01",52.7,52.41,52.585,0.362,0.69,9000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":710,"transactions":9,"vwap":1014},"2026-04-30",51.63,52.24,52.223,0.655,1.27,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":873,"transactions":9,"vwap":1021},"2026-04-29",52.07,51.454,51.568,-0.702,-1.34,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":703,"transactions":9,"vwap":1026},"2026-04-28",52.27,0.026,0.05,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":703,"transactions":9,"vwap":1031},"2026-04-27",52.244,0.343,0.66,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":770,"transactions":9,"vwap":1037},"2026-04-24",51.6,51.901,0.27,0.52,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-23",51.76,51.48,51.631,-0.065,-0.13,2000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":755,"volume":1053,"transactions":9,"vwap":1051},"2026-04-22",51.558,51.696,0.196,300,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":763,"transactions":9,"vwap":1057},"2026-04-21",51.86,51.5,-0.328,-0.63,{"date":1061,"open":1062,"high":940,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-20",51.9,51.81,51.828,-0.091,-0.18,3500,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-17",51.21,51.93,51.919,1.139,2.24,3800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1028,"percent_change":1081,"volume":811,"transactions":9,"vwap":1079},"2026-04-16",50.74,50.78,50.73,0.1,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1080,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1080},"2026-04-15",50.76,50.615,-0.149,-0.29,3400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":825,"transactions":9,"vwap":1093},"2026-04-14",50.965,51.035999,50.879,0.095,0.19,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":199,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-13",50.69,50.784,0.85,400,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":633,"volume":797,"transactions":9,"vwap":1106},"2026-04-10",50.7,50.25,50.354,-0.369,{"date":1109,"open":1104,"high":1080,"low":1104,"close":1110,"change":1111,"percent_change":1112,"volume":174,"transactions":9,"vwap":1110},"2026-04-09",50.723,0.459,0.91,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":825,"transactions":9,"vwap":1117},"2026-04-08",50.41,50.46,50.264,1.093,2.22,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":811,"transactions":9,"vwap":1124},"2026-04-07",49.09,49.19,49.171,0.065,0.13,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":105,"percent_change":50,"volume":703,"transactions":9,"vwap":1129},"2026-04-06",49.106,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":924,"volume":818,"transactions":9,"vwap":1133},"2026-04-02",48.78,48.866,0.182,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":615,"volume":825,"transactions":9,"vwap":1140},"2026-04-01",48.66,49.049999,48.618,48.684,0.381,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":931,"transactions":9,"vwap":1145},"2026-03-31",48.18,48.303,47.82,0.633,1.33,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":420,"volume":797,"transactions":9,"vwap":1152},"2026-03-30",48.099998,47.67,-0.012,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":174,"transactions":9,"vwap":1158},"2026-03-27",47.92,47.94,47.682,-0.703,-1.45,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":825,"transactions":9,"vwap":1165},"2026-03-26",48.97,48.98,48.385,-0.258,-0.53,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":513,"volume":818,"transactions":9,"vwap":1171},"2026-03-25",48.54,48.643,0.119,{"date":1174,"open":1157,"high":1175,"low":1157,"close":1176,"change":80,"percent_change":702,"volume":1177,"transactions":9,"vwap":1176},"2026-03-24",48.715,48.524,5700,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":770,"transactions":9,"vwap":1181},"2026-03-23",48.029999,48.384,1.153,2.44,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":724,"transactions":9,"vwap":1187},"2026-03-20",47.99,47.231,-0.685,-1.43,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-03-19",47.72,47.916,47.64,0.258,0.54,1200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":947,"percent_change":1203,"volume":797,"transactions":9,"vwap":1202},"2026-03-18",48.12,48.2,47.658,-1.46,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1101,"transactions":9,"vwap":1207},"2026-03-17",48.725,48.365,0.097,0.2,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":978,"volume":1215,"transactions":9,"vwap":1213},"2026-03-16",48.43,48.268,0.323,1700,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1053,"transactions":9,"vwap":1219},"2026-03-13",47.907,47.945,-0.003,-0.01,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":703,"transactions":9,"vwap":1224},"2026-03-12",47.948,-0.753,-1.55,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":703,"transactions":9,"vwap":1229},"2026-03-11",48.701,-0.167,-0.34,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1087,"volume":1053,"transactions":9,"vwap":1235},"2026-03-10",49.43,48.868,-0.143,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":174,"transactions":9,"vwap":1240},"2026-03-09",47.85,49.011002,47.7,0.175,0.36,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":825,"transactions":9,"vwap":1247},"2026-03-06",48.75,48.836,48.53,-0.881,-1.77,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1250,"volume":1053,"transactions":9,"vwap":1254},"2026-03-05",50.14,49.717,-0.894,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-04",50.27,50.67,50.611,0.527,1.05,3200,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":770,"transactions":9,"vwap":1267},"2026-03-03",49.63,50.084,-0.586,-1.16,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1259,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1259},"2026-03-02",50,50.685,0.353,0.7,16500,{"date":1278,"open":1115,"high":1115,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":710,"transactions":9,"vwap":1280},"2026-02-27",50.21,50.317,-0.679,-1.33,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1038,"volume":811,"transactions":9,"vwap":1286},"2026-02-26",50.99,50.996,0.139,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":130,"volume":783,"transactions":9,"vwap":1291},"2026-02-25",50.6,50.857,50.53,0.438,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":818,"transactions":9,"vwap":1297},"2026-02-24",50.15,50.419,50.135,0.462,0.92,{"date":1302,"open":1303,"high":1253,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":873,"transactions":9,"vwap":1305},"2026-02-23",50.139,49.745,49.957,-1.026,-2.01,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":505,"volume":174,"transactions":9,"vwap":1311},"2026-02-20",50.595,50.983,0.152,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":783,"transactions":9,"vwap":1316},"2026-02-19",50.798,50.831,50.606,-0.046,-0.09,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1028,"percent_change":1081,"volume":710,"transactions":9,"vwap":1324},"2026-02-18",51.17,50.8,50.877,{"date":1326,"open":1079,"high":1327,"low":1079,"close":1328,"change":1329,"percent_change":1028,"volume":811,"transactions":9,"vwap":1328},"2026-02-17",50.85,50.827,0.023,{"date":1331,"open":1285,"high":1285,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1101,"transactions":9,"vwap":1332},"2026-02-13",50.804,0.433,0.86,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1215,"transactions":9,"vwap":1338},"2026-02-12",51.38,50.371,-0.701,-1.37,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":505,"volume":1347,"transactions":9,"vwap":1345},"2026-02-11",51.25,50.86,51.071999,0.153,8400,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1053,"transactions":9,"vwap":1351},"2026-02-10",50.97,50.919,-0.019,-0.04,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":71,"volume":1359,"transactions":9,"vwap":1357},"2026-02-09",51.18,50.938,-0.261,4500,{"date":1361,"open":1290,"high":1362,"low":1290,"close":1362,"change":1363,"percent_change":1364,"volume":1197,"transactions":9,"vwap":1362},"2026-02-06",51.199,1.119,2.23,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":238,"volume":818,"transactions":9,"vwap":1368},"2026-02-05",49.92,50.080002,-0.105,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1195,"percent_change":1039,"volume":1375,"transactions":9,"vwap":1373},"2026-02-04",50.12,50.185,50.029999,262200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":1382,"volume":756,"transactions":9,"vwap":1379},"2026-02-03",49.89,49.927,49.75,0.057,0.11,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":834,"percent_change":1387,"volume":836,"transactions":9,"vwap":1386},"2026-02-02",49.86,49.87,1.65,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":245,"volume":836,"transactions":9,"vwap":1391},"2026-01-30",48.874,49.058998,-0.058,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":818,"transactions":9,"vwap":1396},"2026-01-29",48.6,49.117,0.453,0.93,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":763,"transactions":9,"vwap":1402},"2026-01-28",48.9,48.664,-0.426,-0.87,{"date":1406,"open":1122,"high":1122,"low":1122,"close":1122,"change":1407,"percent_change":1408,"volume":703,"transactions":9,"vwap":1122},"2026-01-27",-0.032,-0.07,{"date":1410,"open":1272,"high":1272,"low":1411,"close":1411,"change":1412,"percent_change":880,"volume":770,"transactions":9,"vwap":1411},"2026-01-26",49.122,0.033,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":825,"transactions":9,"vwap":1417},"2026-01-23",49.465,49.48,49.089001,-0.964,-1.93,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":110,"volume":1197,"transactions":9,"vwap":1424},"2026-01-22",50.34,50.449,50.053001,-0.083,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":140,"percent_change":1431,"volume":756,"transactions":9,"vwap":1430},"2026-01-21",49.4,50.16,50.136,2.16,{"date":1433,"open":1401,"high":1434,"low":1401,"close":1435,"change":1436,"percent_change":1437,"volume":174,"transactions":9,"vwap":1435},"2026-01-20",49.259,49.076,-0.478,-0.96,{"date":1439,"open":1380,"high":1380,"low":1440,"close":1440,"change":983,"percent_change":589,"volume":825,"transactions":9,"vwap":1440},"2026-01-16",49.554,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":836,"transactions":9,"vwap":1443},"2026-01-15",49.683,0.649,1.32,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":505,"volume":1053,"transactions":9,"vwap":1449},"2026-01-14",48.93,49.034,0.147,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":818,"transactions":9,"vwap":1454},"2026-01-13",48.84,48.887,-0.109,-0.22,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":513,"volume":1462,"transactions":9,"vwap":1460},"2026-01-12",48.82,48.996,0.122,2900,{"date":1464,"open":1448,"high":1448,"low":1465,"close":1390,"change":1466,"percent_change":282,"volume":1467,"transactions":9,"vwap":1390},"2026-01-09",48.752,0.058,1600,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":770,"transactions":9,"vwap":1471},"2026-01-08",48.62,48.816,0.734,1.53,{"date":1475,"open":1186,"high":1476,"low":1186,"close":1476,"change":1477,"percent_change":412,"volume":1101,"transactions":9,"vwap":1476},"2026-01-07",48.082001,-0.259,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":672,"volume":818,"transactions":9,"vwap":1482},"2026-01-06",47.97,48.351,48.341,0.596,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1387,"volume":1101,"transactions":9,"vwap":1487},"2026-01-05",47.24,47.745,0.776,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1053,"transactions":9,"vwap":1492},"2026-01-02",46.79,46.969,-0.029,-0.06,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":642,"volume":1501,"transactions":9,"vwap":1499},"2025-12-31",47.22,47.23,46.998,-0.408,2300,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":446,"percent_change":1505,"volume":1053,"transactions":9,"vwap":1504},"2025-12-30",47.406,-0.48,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":739,"volume":724,"transactions":9,"vwap":1510},"2025-12-29",47.74,47.635,47.636,-0.204,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":255,"volume":1067,"transactions":9,"vwap":1516},"2025-12-26",47.93,47.71,47.84,-0.049,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":703,"transactions":9,"vwap":1520},"2025-12-24",47.889,0.158,0.33,{"date":1524,"open":1157,"high":1157,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1101,"transactions":9,"vwap":1525},"2025-12-23",47.731,-0.551,-1.14,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":853,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-22",48.24,48.48,48.282,0.5,10300,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1236,"percent_change":1538,"volume":703,"transactions":9,"vwap":1537},"2025-12-19",48.041,-0.3,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":36,"volume":1467,"transactions":9,"vwap":1543},"2025-12-18",48.36,48.07,48.184,0.277,{"date":1546,"open":1547,"high":1547,"low":1218,"close":1218,"change":1548,"percent_change":398,"volume":1101,"transactions":9,"vwap":1218},"2025-12-17",48.359,-0.242,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1231,"volume":811,"transactions":9,"vwap":1552},"2025-12-16",48.035,48.149,-0.162,{"date":1555,"open":1137,"high":1137,"low":1556,"close":1557,"change":1319,"percent_change":229,"volume":1467,"transactions":9,"vwap":1557},"2025-12-15",48.19,48.311,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1408,"volume":811,"transactions":9,"vwap":1561},"2025-12-12",48.565,48.401,-0.036,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":174,"transactions":9,"vwap":1566},"2025-12-11",48.236,48.437,0.452,0.94,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1501,"transactions":9,"vwap":1573},"2025-12-10",47.38,48.23,47.985,0.946,2.01,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":209,"volume":1582,"transactions":9,"vwap":1580},"2025-12-09",47.18,46.94,47.039001,0.298,20700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":481,"volume":763,"transactions":9,"vwap":1587},"2025-12-08",46.871,47.029999,46.741,-0.133,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":775,"percent_change":1593,"volume":1101,"transactions":9,"vwap":1592},"2025-12-05",46.97,46.874,-0.16,{"date":1595,"open":1497,"high":1497,"low":1596,"close":1596,"change":1597,"percent_change":1087,"volume":836,"transactions":9,"vwap":1596},"2025-12-04",46.95,-0.138,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1016,"volume":770,"transactions":9,"vwap":1601},"2025-12-03",47.07,47.088001,0.59,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1095,"volume":703,"transactions":9,"vwap":1605},"2025-12-02",46.498,0.088,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":218,"volume":703,"transactions":9,"vwap":1609},"2025-12-01",46.41,-0.174,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1562,"percent_change":900,"volume":703,"transactions":9,"vwap":1613},"2025-11-28",46.584,{"date":1615,"open":1491,"high":1491,"low":1616,"close":1616,"change":1617,"percent_change":1522,"volume":931,"transactions":9,"vwap":1616},"2025-11-26",46.62,0.154,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":770,"transactions":9,"vwap":1621},"2025-11-25",46.45,46.466,1.07,2.36,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":513,"percent_change":157,"volume":770,"transactions":9,"vwap":1627},"2025-11-24",45.288,45.396,45.275,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":770,"transactions":9,"vwap":1633},"2025-11-21",45.172,45.061001,45.146,1.219,2.78,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-20",44.639,43.927,-0.341,-0.77,2400,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":21,"volume":174,"transactions":9,"vwap":1646},"2025-11-19",44.48,44.268,-0.142,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":1522,"volume":1101,"transactions":9,"vwap":1651},"2025-11-18",44.261,44.41,44.19,0.144,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-17",45.09,45.13,44.266,-0.883,-1.96,7400,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":110,"volume":1668,"transactions":9,"vwap":1666},"2025-11-14",45.099998,45.2,45.149,-0.077,3600,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":174,"transactions":9,"vwap":1672},"2025-11-13",45.75,45.226,-0.634,-1.38,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":797,"transactions":9,"vwap":1678},"2025-11-12",46.068001,45.86,0.143,0.31,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":135,"volume":1053,"transactions":9,"vwap":1684},"2025-11-11",45.58,45.717,0.209,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1243,"percent_change":1690,"volume":836,"transactions":9,"vwap":1689},"2025-11-10",45.48,45.508,0.8,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":191,"volume":836,"transactions":9,"vwap":1693},"2025-11-07",45.148,0.188,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":71,"volume":747,"transactions":9,"vwap":1699},"2025-11-06",45.11,44.95,44.96,-0.232,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1053,"transactions":9,"vwap":1704},"2025-11-05",45.279,45.192,0.754,1.7,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":665,"volume":1053,"transactions":9,"vwap":1710},"2025-11-04",44.26,44.438,-0.186,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1052,"percent_change":455,"volume":783,"transactions":9,"vwap":1716},"2025-11-03",44.391,44.65,44.624,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1456,"volume":703,"transactions":9,"vwap":1719},"2025-10-31",44.428,-0.098,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":818,"transactions":9,"vwap":1725},"2025-10-30",44.58,44.813,44.526,-0.137,-0.31,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1053,"transactions":9,"vwap":1731},"2025-10-29",45.039001,44.663,-0.638,-1.41,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":489,"volume":710,"transactions":9,"vwap":1738},"2025-10-28",45.07,45.35,45.301,-0.179,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1688,"change":1744,"percent_change":1745,"volume":763,"transactions":9,"vwap":1688},"2025-10-27",45.871,45.47,-0.239,-0.52,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1197,"transactions":9,"vwap":1751},"2025-10-24",45.77,45.78,45.685,45.719,0.398,0.88,{"date":1755,"open":1756,"high":1743,"low":1757,"close":1758,"change":1759,"percent_change":388,"volume":724,"transactions":9,"vwap":1758},"2025-10-23",45.19,45.163,45.321,0.442,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":21,"volume":931,"transactions":9,"vwap":1764},"2025-10-22",44.91,45,44.879,-0.145,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1243,"volume":836,"transactions":9,"vwap":1769},"2025-10-21",44.839,45.023998,0.161,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1101,"transactions":9,"vwap":1775},"2025-10-20",44.67,44.87,44.863,0.62,1.4,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":879,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-17",44.00099945,44.34,44.243,0.09,23900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":770,"transactions":9,"vwap":1789},"2025-10-16",44.669,44.684,44.205,-0.692,-1.54,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":811,"transactions":9,"vwap":1796},"2025-10-15",45.029999,45.075001,44.897,0.078,0.17,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1467,"transactions":9,"vwap":1803},"2025-10-14",43.73,44.896,44.819,0.634,1.43,{"date":1807,"open":554,"high":1808,"low":554,"close":1808,"change":1809,"percent_change":1810,"volume":1101,"transactions":9,"vwap":1808},"2025-10-13",44.185,0.729,1.68,{"date":1812,"open":1813,"high":1813,"low":24,"close":24,"change":1814,"percent_change":1815,"volume":931,"transactions":9,"vwap":24},"2025-10-10",43.9,-1.17,-2.62,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":810,"volume":836,"transactions":9,"vwap":1819},"2025-10-09",44.79,44.626,-0.414,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":50,"volume":1053,"transactions":9,"vwap":1824},"2025-10-08",44.974,45.040001,0.218,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":597,"volume":818,"transactions":9,"vwap":1830},"2025-10-07",44.721,44.869,44.822,-0.468,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1087,"volume":1838,"transactions":9,"vwap":1836},"2025-10-06",45.43,45.7,45.29,-0.131,2600,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":796,"percent_change":702,"volume":703,"transactions":9,"vwap":1841},"2025-10-03",45.421,{"date":1843,"open":1844,"high":1844,"low":1698,"close":1626,"change":429,"percent_change":1727,"volume":770,"transactions":9,"vwap":1626},"2025-10-02",45.45,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1562,"percent_change":900,"volume":797,"transactions":9,"vwap":1849},"2025-10-01",45.34,45.539,45.428,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1853,"change":1855,"percent_change":1126,"volume":1215,"transactions":9,"vwap":1853},"2025-09-30",45.27,45.464,45.18,0.059,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":762,"percent_change":1505,"volume":747,"transactions":9,"vwap":1859},"2025-09-29",45.94,45.405,{"date":1861,"open":1862,"high":1863,"low":1688,"close":1863,"change":1864,"percent_change":1865,"volume":811,"transactions":9,"vwap":1863},"2025-09-26",45.57,45.623,0.488,1.08,{"date":1867,"open":1756,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1075,"transactions":9,"vwap":1870},"2025-09-25",45.21,45.049999,45.135,-0.618,-1.35,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1059,"volume":1879,"transactions":9,"vwap":1877},"2025-09-24",46.11,46.17,45.753,-0.292,4800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":229,"volume":1887,"transactions":9,"vwap":1885},"2025-09-23",46.48,46.505,46.040001,46.044998,-0.087,32500,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":57,"volume":174,"transactions":9,"vwap":1891},"2025-09-22",45.91,46.132,0.206,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1359,"transactions":9,"vwap":1896},"2025-09-19",46.178,45.926,-0.672,-1.44,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":703,"transactions":9,"vwap":1901},"2025-09-18",46.598,0.964,2.11,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":818,"transactions":9,"vwap":1907},"2025-09-17",46.15,45.634,-0.048,-0.11,{"date":1911,"open":1912,"high":1835,"low":1913,"close":1914,"change":1915,"percent_change":429,"volume":1916,"transactions":9,"vwap":1914},"2025-09-16",45.69,45.49,45.682,-0.066,22700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1382,"volume":931,"transactions":9,"vwap":1921},"2025-09-15",45.81,45.89,45.748,0.051,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":972,"volume":1101,"transactions":9,"vwap":1926},"2025-09-12",45.88,45.697,-0.547,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1053,"transactions":9,"vwap":1931},"2025-09-11",45.985,46.244,0.844,1.86,{"date":1935,"open":1936,"high":1862,"low":1937,"close":1938,"change":1939,"percent_change":150,"volume":1940,"transactions":9,"vwap":1938},"2025-09-10",45.55,45.22,45.4,0.016,21400,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":836,"transactions":9,"vwap":1943},"2025-09-09",45.384,-0.294,-0.64,{"date":1947,"open":1834,"high":1948,"low":1834,"close":1949,"change":1950,"percent_change":1951,"volume":825,"transactions":9,"vwap":1949},"2025-09-08",45.71,45.678,0.004,0.01,{"date":1953,"open":1954,"high":1955,"low":1938,"close":1956,"change":1957,"percent_change":900,"volume":1958,"transactions":9,"vwap":1956},"2025-09-05",45.76,45.771,45.674,-0.038,4200,{"date":1960,"open":1656,"high":1961,"low":1656,"close":1961,"change":803,"percent_change":1962,"volume":1215,"transactions":9,"vwap":1961},"2025-09-04",45.712,1.48,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1957,"percent_change":900,"volume":836,"transactions":9,"vwap":1966},"2025-09-03",45.24,45.047001,{"date":1968,"open":35,"high":1969,"low":1970,"close":1969,"change":1971,"percent_change":1972,"volume":724,"transactions":9,"vwap":1969},"2025-09-02",45.084999,44.94,-0.249,-0.55,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":723,"volume":703,"transactions":9,"vwap":1975},"2025-08-29",45.334,-0.222,{"date":1978,"open":1743,"high":1979,"low":1743,"close":1979,"change":1980,"percent_change":1081,"volume":1047,"transactions":9,"vwap":1979},"2025-08-28",45.556,0.047,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":755,"percent_change":624,"volume":1467,"transactions":9,"vwap":1984},"2025-08-27",45.36,45.509,45.26,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1980,"percent_change":1081,"volume":703,"transactions":9,"vwap":1988},"2025-08-26",45.129,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":1215,"transactions":9,"vwap":1993},"2025-08-25",45.28,45.32,45.082001,-0.306,-0.67,{"date":1997,"open":1998,"high":1834,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-08-22",44.21,45.388,1.544,3.52,5800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":80,"volume":2010,"transactions":9,"vwap":2008},"2025-08-21",43.81,43.876,43.72,43.844,0.062,31200,{"date":2012,"open":2013,"high":2014,"low":2007,"close":2015,"change":2016,"percent_change":1538,"volume":2017,"transactions":9,"vwap":2015},"2025-08-20",43.8,43.85,43.782,-0.132,2100,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":703,"transactions":9,"vwap":2020},"2025-08-19",43.914,0.037,0.08,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1450,"percent_change":79,"volume":747,"transactions":9,"vwap":2027},"2025-08-18",43.82,43.89,43.877,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1801,"change":2032,"percent_change":872,"volume":2033,"transactions":9,"vwap":1801},"2025-08-15",44.16,43.69,-0.389,4300,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-14",44.25,43.99,44.119,-0.492,-1.1,152500,{"date":2043,"open":2044,"high":2045,"low":2030,"close":2045,"change":2046,"percent_change":2047,"volume":763,"transactions":9,"vwap":2045},"2025-08-13",44.24,44.611,0.705,1.61,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":724,"transactions":9,"vwap":2051},"2025-08-12",43.31,43.906,1.323,3.11,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":1346,"percent_change":1243,"volume":811,"transactions":9,"vwap":2057},"2025-08-11",42.565,42.583,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-08",42.45,42.49,42.43,0.326,0.77,31900,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":906,"volume":1067,"transactions":9,"vwap":2069},"2025-08-07",42.060001,42.104,-0.064,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":370,"volume":818,"transactions":9,"vwap":2075},"2025-08-06",42.17,42.055,42.168,0.162,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":1533,"volume":724,"transactions":9,"vwap":2080},"2025-08-05",41.86,42.0060005,41.74,0.21,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":818,"transactions":9,"vwap":2086},"2025-08-04",41.44,41.796,0.685,1.67,{"date":2090,"open":2091,"high":2092,"low":524,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-08-01",41.07,41.22,41.111,-0.693,-1.66,6500,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":818,"transactions":9,"vwap":2100},"2025-07-31",41.96,41.804,-0.277,-0.66,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-07-30",42.64,42.0099983,42.081001,-0.524,-1.23,4400,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-07-29",42.66,42.584,42.605,-0.172,-0.4,5400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":255,"volume":818,"transactions":9,"vwap":2123},"2025-07-28",42.926,42.94,42.777,-0.041,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":2131,"volume":747,"transactions":9,"vwap":2128},"2025-07-25",42.63,42.818,42.57,0.238,0.56,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2136,"change":823,"percent_change":2137,"volume":1197,"transactions":9,"vwap":2136},"2025-07-24",42.82,42.87,42.58,-1.29,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":1533,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-23",42.86,43.135,42.859,1.17,4000,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":993,"percent_change":2149,"volume":710,"transactions":9,"vwap":2148},"2025-07-22",42.39,42.635,1.22,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":1353,"volume":825,"transactions":9,"vwap":2154},"2025-07-21",42.32,42.48,42.123,-0.017,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2117,"percent_change":2159,"volume":836,"transactions":9,"vwap":2158},"2025-07-18",42.14,-0.94,{"date":2161,"open":2061,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1398,"volume":1197,"transactions":9,"vwap":2164},"2025-07-17",42.545,42.475,42.54,0.393,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":43,"volume":2017,"transactions":9,"vwap":2171},"2025-07-16",42.040001,42.209,42.029999,42.147,0.203,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":174,"transactions":9,"vwap":2176},"2025-07-15",42.23,41.944,-0.847,-1.98,{"date":2180,"open":2136,"high":2181,"low":2136,"close":2181,"change":2182,"percent_change":1039,"volume":1501,"transactions":9,"vwap":2181},"2025-07-14",42.791,0.223,{"date":2184,"open":2113,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":264,"volume":1067,"transactions":9,"vwap":2186},"2025-07-11",42.73,42.568,-0.495,{"date":2189,"open":2185,"high":2190,"low":2185,"close":2191,"change":2192,"percent_change":333,"volume":825,"transactions":9,"vwap":2191},"2025-07-10",43.16,43.063,0.259,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":730,"volume":1101,"transactions":9,"vwap":2197},"2025-07-09",42.81,42.53,42.804,0.135,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":1172,"percent_change":496,"volume":931,"transactions":9,"vwap":2203},"2025-07-08",42.69,42.78,42.669,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":1023,"volume":1067,"transactions":9,"vwap":2207},"2025-07-07",43.19,42.55,-0.576,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":1776,"volume":1197,"transactions":9,"vwap":2212},"2025-07-03",43.040001,43.126,0.265,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":174,"transactions":9,"vwap":2217},"2025-07-02",42.68,42.861,0.522,1.23,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":174,"transactions":9,"vwap":2224},"2025-07-01",41.55,42.79,42.339,0.587,1.41,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1220,"percent_change":1221,"volume":2002,"transactions":9,"vwap":2232},"2025-06-30",41.82,41.84,41.722,41.752,{"date":2234,"open":2081,"high":2235,"low":2222,"close":2236,"change":2237,"percent_change":2238,"volume":2033,"transactions":9,"vwap":2236},"2025-06-27",41.93,41.755,0.146,0.35,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":931,"transactions":9,"vwap":2242},"2025-06-26",41.15,41.609,0.571,1.39,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-06-25",41.28,41.037998,-0.659,-1.58,2700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2017,"transactions":9,"vwap":2257},"2025-06-24",41.62,41.75,41.53,41.697,0.339,0.82,{"date":2261,"open":2092,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":2265,"volume":1467,"transactions":9,"vwap":2262},"2025-06-23",41.358,41.185,0.641,1.57,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":2272,"volume":1642,"transactions":9,"vwap":2269},"2025-06-20",40.715,40.717,40.57,-0.103,-0.25,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":80,"percent_change":79,"volume":2278,"transactions":9,"vwap":2277},"2025-06-18",40.965,41.099998,40.82,4900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":354,"volume":1263,"transactions":9,"vwap":2284},"2025-06-17",40.91,40.98,40.67,40.68,-0.266,{"date":2287,"open":146,"high":146,"low":2288,"close":2289,"change":2290,"percent_change":173,"volume":1642,"transactions":9,"vwap":2289},"2025-06-16",40.945,40.946,0.407,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":1838,"transactions":9,"vwap":2294},"2025-06-13",41.029999,40.539,-0.793,-1.92,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":522,"volume":747,"transactions":9,"vwap":2302},"2025-06-12",41.21,41.34,41.209,41.332,-0.183,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":783,"transactions":9,"vwap":2307},"2025-06-11",41.88,41.515,-0.187,-0.45,{"date":2311,"open":2306,"high":2306,"low":2312,"close":2313,"change":2076,"percent_change":370,"volume":1263,"transactions":9,"vwap":2313},"2025-06-10",41.68,41.702,{"date":2315,"open":2316,"high":2317,"low":2300,"close":2318,"change":2319,"percent_change":157,"volume":2033,"transactions":9,"vwap":2318},"2025-06-09",41.38,41.72,41.54,0.228,{"date":2321,"open":146,"high":2322,"low":2323,"close":2322,"change":333,"percent_change":2324,"volume":873,"transactions":9,"vwap":2322},"2025-06-06",41.312,41.12,1.5,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":1028,"volume":710,"transactions":9,"vwap":2329},"2025-06-05",40.519,40.84,40.702,0.022,{"date":2332,"open":2333,"high":2334,"low":2284,"close":2284,"change":2335,"percent_change":2102,"volume":2336,"transactions":9,"vwap":2284},"2025-06-04",40.86,40.89,-0.269,5600,{"date":2338,"open":2339,"high":2339,"low":2281,"close":2340,"change":2341,"percent_change":1865,"volume":2342,"transactions":9,"vwap":2340},"2025-06-03",40.99,40.949,0.439,4100,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2346,"change":1878,"percent_change":64,"volume":818,"transactions":9,"vwap":2346},"2025-06-02",40.61,40.51,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":255,"volume":747,"transactions":9,"vwap":2351},"2025-05-30",40.788,40.94,40.802,-0.039,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":770,"transactions":9,"vwap":2356},"2025-05-29",40.675,40.841,0.242,0.6,{"date":2360,"open":2241,"high":2241,"low":2361,"close":2361,"change":2362,"percent_change":1527,"volume":1215,"transactions":9,"vwap":2361},"2025-05-28",40.599,-0.469,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":1053,"transactions":9,"vwap":2365},"2025-05-27",41.068001,0.995,2.48,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":522,"volume":797,"transactions":9,"vwap":2372},"2025-05-23",39.73,40.21,40.073002,-0.177,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2377,"change":2378,"percent_change":1231,"volume":1467,"transactions":9,"vwap":2377},"2025-05-22",40.4,40.25,-0.139,{"date":2380,"open":2381,"high":146,"low":2382,"close":2382,"change":2383,"percent_change":2384,"volume":973,"transactions":9,"vwap":2382},"2025-05-21",41.116,40.389,-0.926,-2.24,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":229,"volume":825,"transactions":9,"vwap":2389},"2025-05-20",41.36,41.58,41.315,-0.078,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":1369,"percent_change":2272,"volume":1197,"transactions":9,"vwap":2394},"2025-05-19",41.080002,41.393,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":1300,"volume":818,"transactions":9,"vwap":2398},"2025-05-16",41.27,41.498,0.377,{"date":2401,"open":2241,"high":2241,"low":2402,"close":2402,"change":496,"percent_change":1008,"volume":770,"transactions":9,"vwap":2402},"2025-05-15",41.121,{"date":2404,"open":2405,"high":2405,"low":2356,"close":2356,"change":2406,"percent_change":597,"volume":770,"transactions":9,"vwap":2356},"2025-05-14",41.19,-0.423,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":135,"volume":931,"transactions":9,"vwap":2410},"2025-05-13",41.35,41.264,0.187,{"date":2413,"open":2241,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":1001,"transactions":9,"vwap":2416},"2025-05-12",41.42,40.895,41.077,1.104,2.76,{"date":2420,"open":193,"high":2421,"low":2422,"close":2422,"change":1125,"percent_change":438,"volume":811,"transactions":9,"vwap":2422},"2025-05-09",40.0099983,39.973,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1053,"transactions":9,"vwap":2426},"2025-05-08",39.58,39.908,0.681,1.74,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":446,"volume":1053,"transactions":9,"vwap":2432},"2025-05-07",39.45,39.227,-0.092,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2308,"percent_change":2439,"volume":1047,"transactions":9,"vwap":2437},"2025-05-06",39.222,39.319,39.044998,-0.47,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2443,"change":481,"percent_change":465,"volume":1263,"transactions":9,"vwap":2443},"2025-05-05",39.77,39.506,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":931,"transactions":9,"vwap":2447},"2025-05-02",39.4,39.786,0.706,1.81,{"date":2451,"open":335,"high":2452,"low":335,"close":2452,"change":2453,"percent_change":1522,"volume":1001,"transactions":9,"vwap":2452},"2025-05-01",39.080002,0.128,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":738,"percent_change":2458,"volume":724,"transactions":9,"vwap":2457},"2025-04-30",38.76,38.952,-0.62,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":2463,"percent_change":2131,"volume":1101,"transactions":9,"vwap":2462},"2025-04-29",38.95,39.195,0.217,{"date":2465,"open":2466,"high":2466,"low":2466,"close":2466,"change":1346,"percent_change":370,"volume":703,"transactions":9,"vwap":2466},"2025-04-28",38.978,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":2378,"percent_change":687,"volume":1101,"transactions":9,"vwap":2470},"2025-04-25",38.78,38.825,{"date":180,"open":176,"high":2472,"low":176,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},38.964,0.464,1.21,29300]