[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIMS":3,"homepage-market-summary":29,"stock-historical-SIMS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIMS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Kensho Intelligent Structures ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4522,0.196212,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.3,42.344,42.38,43.39,-1.09,-2.51,975.34762,48.576,40,1096.0515350238095,26.8,2206,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.88,1117,407804.986826,40.11,"2025-04-25",[182,185,194,203,212,221,228,236,245,255,264,273,280,288,296,305,314,324,334,343,351,359,366,373,383,391,398,406,413,420,429,437,445,452,461,469,476,483,491,500,509,519,527,533,539,546,554,562,569,577,584,591,598,605,613,622,632,639,648,656,663,670,679,686,694,700,707,715,724,731,738,746,753,759,765,771,776,782,787,792,799,804,811,816,821,827,833,838,845,853,861,867,871,876,882,889,896,902,908,913,919,925,930,937,942,948,954,959,963,969,975,980,985,991,998,1004,1010,1014,1020,1026,1033,1040,1047,1054,1059,1064,1068,1075,1080,1085,1088,1093,1100,1105,1110,1116,1120,1124,1130,1135,1138,1143,1147,1152,1157,1162,1168,1175,1180,1185,1191,1197,1202,1209,1216,1220,1224,1230,1236,1239,1245,1250,1254,1260,1269,1276,1282,1287,1293,1299,1304,1308,1314,1319,1324,1330,1335,1341,1346,1352,1358,1362,1370,1373,1380,1386,1394,1401,1407,1413,1418,1426,1433,1438,1443,1451,1455,1460,1464,1467,1472,1477,1484,1491,1498,1505,1511,1519,1523,1529,1533,1538,1544,1550,1553,1559,1565,1571,1578,1583,1588,1593,1600,1606,1611,1617,1622,1628,1635,1642,1650,1657,1662,1669,1677,1684,1692,1695,1701,1709,1717,1722,1727,1734,1739,1746,1754,1760,1767,1774,1780,1787,1794,1798,1802,1808,1812,1817,1824,1829,1834,1841,1847,1853,1859,1864,1870,1878,1885,1890,1897,1904,1910,1917,1922,1928,1935,1940,1948,1953,1957,1963,1970,1975,1979,1985,1990,1995,2000,2005,2012,2018,2022,2028,2032,2037,2042,2048,2055,2059,2065,2070,2075,2080,2084,2089,2094,2099,2103,2108,2113,2116,2122,2126,2130,2136,2142,2147,2153,2158,2164,2169,2174,2179,2185,2191,2198,2203,2206,2212,2218,2223,2228,2233,2239,2247,2251,2257,2260,2264,2268,2273,2278,2283,2288,2293,2299,2306,2310,2316,2321,2326,2330,2336,2343,2350,2356,2362,2368,2373,2380,2386,2390,2395,2401],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},30,42.3237,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",43.42,43.35,0.4747,1.11,533.4685,25,43.3501,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",42.56,42.9153,0.0518,0.12,280.8825,28,42.7711,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":183,"vwap":211},"2026-10-02",42.95,42.9501,42.8635,0.535,1.26,590.6905,42.9426,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",42.02,42.3285,0.2841,0.68,365.4075,22,42.1063,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":115,"volume":226,"transactions":219,"vwap":227},"2026-09-30",42.17,42.0444,-0.1345,375.1199,42.1523,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",42.1789,0.1889,0.45,26.2115,19,42.1123,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",41.82,41.99,-0.7513,-1.76,1072.6445,34,41.9743,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",42.5998,42.93,42.7413,0.4513,1.07,1220.5186,37,42.6869,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",42.11,42.29,-0.5445,-1.27,395.8603,27,42.2445,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":266,"vwap":272},"2026-09-23",43,43.11,42.8345,-0.5704,-1.31,1382.4085,43.0421,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":72,"volume":278,"transactions":201,"vwap":279},"2026-09-22",43.37,43.4049,0.2036,1218.0065,43.3729,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",43.2013,0.1086,0.25,22.5245,21,43.1416,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":115,"volume":293,"transactions":294,"vwap":295},"2026-09-18",42.9172,43.0927,-0.1363,701.6405,20,42.9206,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",43.18,43.229,0.5645,1.32,412.4085,14,43.1816,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",42.98,42.6645,-0.0866,-0.2,223.777952,23,42.8962,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",42.73,42.88,42.7511,-0.1553,-0.36,472.0585,24,42.8354,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":262,"vwap":333},"2026-09-14",42.83,43.04,42.8,42.9064,-0.5376,-1.24,2042.7565,42.8902,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",43.221,43.444,0.6369,1.49,287.7365,29,43.3524,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":294,"vwap":350},"2026-09-10",42.85,42.8071,-0.4243,-0.98,154.7555,42.8582,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":234,"vwap":358},"2026-09-09",43.36,43.2314,-0.9305,-2.11,126.6457,43.3939,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":312,"vwap":365},"2026-09-08",44.1619,0.2339,0.53,42.7157,44.1514,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":286,"vwap":372},"2026-09-04",43.928,0.2869,0.66,49.0278,43.7039,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",43.62,43.65,43.6411,0.9022,2.11,213.0338,16,43.6161,{"date":384,"open":316,"high":385,"low":316,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",42.7389,0.0236,0.06,675.0428,26,42.7302,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":312,"vwap":397},"2026-09-01",42.7153,-0.5029,-1.16,77.2778,42.6954,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":201,"vwap":405},"2026-08-31",43.15,43.2182,-0.134,-0.31,386.803201,43.1406,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":219,"vwap":412},"2026-08-28",43.3522,-0.6697,-1.52,39.2042,43.5078,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":234,"vwap":419},"2026-08-27",44.0219,0.0969,0.22,53.9742,43.932,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":417,"volume":426,"transactions":427,"vwap":428},"2026-08-26",43.69,44.21,43.925,0.0968,1082.2252,33,43.8609,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":417,"volume":435,"transactions":192,"vwap":436},"2026-08-25",43.899,43.72,43.8282,0.0945,988.072765,43.7865,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":341,"vwap":444},"2026-08-24",43.675,43.7337,-0.3764,-0.85,328.0662,43.7055,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":294,"vwap":451},"2026-08-21",44.1101,0.2124,0.48,22.2002,44.1665,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",44.2389,43.8977,-0.8856,-1.98,153.5182,31,44.2013,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":243,"vwap":468},"2026-08-19",44.84,44.7833,0.3857,0.87,385.8002,44.8291,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":234,"vwap":475},"2026-08-18",44.3976,-1.1746,-2.58,27.4432,44.6842,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":234,"vwap":482},"2026-08-17",45.5722,-0.4926,-1.07,48.0832,45.809,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":312,"vwap":490},"2026-08-14",45.97,46.0648,0.3307,0.72,321.1912,45.9916,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",45.735,45.7341,-0.247,-0.54,116.2492,18,45.7436,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":286,"vwap":508},"2026-08-12",46.0507,45.98,45.9811,0.0064,0.01,1170.9742,45.9974,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",45.7,46.07,45.9747,0.4963,1.09,1675.0962,32,45.9613,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":389,"vwap":526},"2026-08-10",45.78,45.4784,-0.7326,-1.59,791.236177,45.5905,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":488,"volume":531,"transactions":219,"vwap":532},"2026-08-07",46.211,0.3301,172.2192,46.1159,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":442,"volume":537,"transactions":312,"vwap":538},"2026-08-06",45.8809,-0.3928,209.9742,46.0184,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":389,"vwap":545},"2026-08-05",46.2737,-0.2471,-0.53,120.1092,46.3729,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":498,"vwap":553},"2026-08-04",45.64,46.5208,1.2804,2.83,331.7272,45.7151,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":312,"vwap":561},"2026-08-03",44.44,45.2404,0.8777,1.98,272.5055,44.8631,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":312,"vwap":568},"2026-07-31",44.3627,0.1385,0.31,144.3955,44.2506,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",44.2242,0.883,2.04,13.6687,15,44.0567,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":234,"vwap":583},"2026-07-29",43.3412,-0.9963,-2.25,25.6687,43.732,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":294,"vwap":590},"2026-07-28",44.3375,0.2965,0.67,49.492253,44.0243,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":234,"vwap":597},"2026-07-27",44.041,0.3391,0.78,29.979325,43.9364,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":498,"vwap":604},"2026-07-24",43.7019,-0.468,-1.06,34.2466,43.9582,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":286,"vwap":612},"2026-07-23",44.2258,44.1699,-0.3891,-0.87,427.835324,44.1909,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":389,"vwap":621},"2026-07-22",44.56,44.525,44.559,-0.1752,-0.39,478.5086,44.6074,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",44.74,44.885,44.7342,0.3835,0.86,1087.839593,36,44.7785,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":517,"vwap":638},"2026-07-20",44.3507,-0.4599,-1.03,307.227576,44.5507,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":201,"vwap":647},"2026-07-17",44.81,44.9,44.8106,-0.2743,-0.61,243.304437,44.8397,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":619,"volume":654,"transactions":322,"vwap":655},"2026-07-16",45.02,45.0849,44.987521,-0.1783,399.842158,44.9925,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":496,"volume":661,"transactions":234,"vwap":662},"2026-07-15",45.71,45.2632,-0.2444,222.4685,45.6929,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":286,"vwap":669},"2026-07-14",45.5076,0.5556,1.24,107.5174,45.2843,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":219,"vwap":678},"2026-07-13",44.9496,44.965,44.952,-0.508,-1.12,398.350645,44.9692,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-10",45.467,45.46,-0.037,-0.08,600,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-09",45.373,45.68,45.497,0.355,0.79,500,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",45.142,-0.558,-1.22,100,{"date":701,"open":702,"high":511,"low":703,"close":511,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":511},"2026-07-07",45.6,45.58,-0.868,-1.86,1500,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",46.56,46.64,46.568,0.952,2.09,700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",45.961,46.035,45.13,45.616,-0.791,-1.7,4500,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":693,"transactions":9,"vwap":728},"2026-07-01",46.74,47.295,46.407,-0.673,-1.43,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",46,47.080002,1.306,2.85,800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":363,"volume":745,"transactions":9,"vwap":743},"2026-06-29",45.94,45.95,45.2,45.774,0.243,3900,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-26",45.51,45.531,-0.386,-0.84,300,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":685,"transactions":9,"vwap":756},"2026-06-25",46.151,45.917,0.164,0.36,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":506,"volume":764,"transactions":9,"vwap":762},"2026-06-24",45.56,45.753,0.006,400,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-23",45.747,-1.327,-2.82,200,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":699,"transactions":9,"vwap":773},"2026-06-22",47.074001,0.084,0.18,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":699,"transactions":9,"vwap":779},"2026-06-18",46.8,46.99,1.337,2.93,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":699,"transactions":9,"vwap":784},"2026-06-17",45.653,-0.785,-1.69,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":699,"transactions":9,"vwap":789},"2026-06-16",46.438,-0.043,-0.09,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":685,"transactions":9,"vwap":796},"2026-06-15",46.49,46.655,46.481,0.34,0.74,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":764,"transactions":9,"vwap":801},"2026-06-12",46.141,0.741,1.63,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",44.825,45.4,1.094,2.47,2000,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":770,"transactions":9,"vwap":813},"2026-06-10",44.306,-1.458,-3.19,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":699,"transactions":9,"vwap":818},"2026-06-09",45.764,-0.044,-0.1,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":693,"transactions":9,"vwap":824},"2026-06-08",46.25,45.808,-0.049,-0.11,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":764,"transactions":9,"vwap":830},"2026-06-05",46.75,45.857,-1.771,-3.72,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":363,"volume":693,"transactions":9,"vwap":836},"2026-06-04",47.59,47.628,0.249,{"date":839,"open":835,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":737,"transactions":9,"vwap":842},"2026-06-03",47.595,47.18,47.379,-0.351,-0.74,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-02",47.61,47.73,47.5,0.95,2.03,1100,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-01",46.86,47.025002,46.78,0.269,0.58,1400,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":770,"transactions":9,"vwap":864},"2026-05-29",46.46,46.511,-0.221,-0.47,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":161,"volume":699,"transactions":9,"vwap":869},"2026-05-28",46.732,-0.115,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":684,"volume":714,"transactions":9,"vwap":874},"2026-05-27",46.555,46.847,-0.038,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":852,"transactions":9,"vwap":879},"2026-05-26",47.11,46.885,0.605,1.31,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":714,"transactions":9,"vwap":886},"2026-05-22",46.27,46.32,46.28,0.571,1.25,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":764,"transactions":9,"vwap":893},"2026-05-21",45.47,45.87,45.709,0.377,0.83,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":685,"transactions":9,"vwap":899},"2026-05-20",45.32,45.332,0.843,1.89,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":752,"transactions":9,"vwap":905},"2026-05-19",44.27,44.489,-0.663,-1.47,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":764,"transactions":9,"vwap":910},"2026-05-18",45.152,-0.169,-0.37,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":685,"transactions":9,"vwap":916},"2026-05-15",45.39,45.321,-0.789,-1.71,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":737,"transactions":9,"vwap":922},"2026-05-14",46.02,46.11,0.318,0.69,{"date":926,"open":703,"high":927,"low":703,"close":927,"change":928,"percent_change":929,"volume":770,"transactions":9,"vwap":927},"2026-05-13",45.792,-0.129,-0.28,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":706,"transactions":9,"vwap":934},"2026-05-12",46.040001,45.38,45.921,-0.648,-1.39,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":770,"transactions":9,"vwap":939},"2026-05-11",46.569,0.199,0.43,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":693,"transactions":9,"vwap":945},"2026-05-08",46.5,46.37,0.24,0.52,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":752,"transactions":9,"vwap":951},"2026-05-07",46.54,46.13,-0.905,-1.92,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":699,"transactions":9,"vwap":956},"2026-05-06",47.035,0.142,0.3,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":692,"volume":699,"transactions":9,"vwap":961},"2026-05-05",46.893,0.368,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":770,"transactions":9,"vwap":966},"2026-05-04",46.855,46.525,-0.415,-0.88,{"date":970,"open":971,"high":779,"low":778,"close":972,"change":973,"percent_change":758,"volume":974,"transactions":9,"vwap":972},"2026-05-01",46.84,46.94,0.167,3800,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":699,"transactions":9,"vwap":977},"2026-04-30",46.773,0.841,1.83,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":699,"transactions":9,"vwap":982},"2026-04-29",45.932,0.807,1.79,{"date":986,"open":987,"high":719,"low":987,"close":988,"change":989,"percent_change":990,"volume":685,"transactions":9,"vwap":988},"2026-04-28",44.94,45.125,-0.685,-1.5,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":149,"volume":737,"transactions":9,"vwap":996},"2026-04-27",46.049999,46.099998,45.8,45.81,-0.162,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":685,"transactions":9,"vwap":1001},"2026-04-24",45.79,45.972,0.248,0.54,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":764,"transactions":9,"vwap":1007},"2026-04-23",45.59,45.724,0.259,0.57,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":217,"volume":699,"transactions":9,"vwap":1012},"2026-04-22",45.465,0.306,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":693,"transactions":9,"vwap":1017},"2026-04-21",45.27,45.159,-0.102,-0.23,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":699,"transactions":9,"vwap":1023},"2026-04-20",45.029999,45.261,0.073,0.16,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":685,"transactions":9,"vwap":1030},"2026-04-17",45.34,45.35,45.188,0.019,0.04,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":852,"transactions":9,"vwap":1037},"2026-04-16",45.040001,45.24,45.169,0.122,0.27,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":737,"transactions":9,"vwap":1044},"2026-04-15",44.96,45.070999,45.047001,-0.27,-0.6,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-14",44.7,45.317,1.027,2.32,5800,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":770,"transactions":9,"vwap":1056},"2026-04-13",44.29,0.517,1.18,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":1025,"volume":699,"transactions":9,"vwap":1062},"2026-04-10",43.86,43.773,0.071,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1013,"percent_change":1067,"volume":699,"transactions":9,"vwap":1066},"2026-04-09",43.702,0.71,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-08",43.59,43.396,1.088,2.57,900,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":403,"volume":764,"transactions":9,"vwap":1078},"2026-04-07",42.15,42.308,-0.13,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":693,"transactions":9,"vwap":1082},"2026-04-06",42.438,0.195,0.46,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":791,"percent_change":45,"volume":699,"transactions":9,"vwap":1087},"2026-04-02",42.243,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":699,"transactions":9,"vwap":1090},"2026-04-01",42.333,0.261,0.62,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-31",41.86,42.071999,1.302,3.19,4300,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1046,"percent_change":1104,"volume":685,"transactions":9,"vwap":1103},"2026-03-30",41.81,40.77,-1.45,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":699,"transactions":9,"vwap":1107},"2026-03-27",41.37,-0.503,-1.2,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":860,"transactions":9,"vwap":1113},"2026-03-26",42.5,41.873,-1.135,-2.64,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1009,"volume":699,"transactions":9,"vwap":1118},"2026-03-25",43.0079994,0.245,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":466,"volume":699,"transactions":9,"vwap":1122},"2026-03-24",42.763,0.369,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":752,"transactions":9,"vwap":1127},"2026-03-23",42.44,42.394,0.664,1.59,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":770,"transactions":9,"vwap":1132},"2026-03-20",41.73,-0.917,-2.15,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":946,"percent_change":1009,"volume":699,"transactions":9,"vwap":1137},"2026-03-19",42.647,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":699,"transactions":9,"vwap":1140},"2026-03-18",42.407,-0.489,-1.14,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":370,"volume":699,"transactions":9,"vwap":1145},"2026-03-17",42.896,0.281,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":699,"transactions":9,"vwap":1149},"2026-03-16",42.615,0.359,0.85,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":156,"volume":693,"transactions":9,"vwap":1155},"2026-03-13",42.2,42.256,-0.101,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":699,"transactions":9,"vwap":1159},"2026-03-12",42.357,-0.889,-2.06,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":752,"transactions":9,"vwap":1165},"2026-03-11",43.060001,43.246,0.099,0.23,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":912,"volume":1174,"transactions":9,"vwap":1172},"2026-03-10",43.61,43.649,43.147,-0.159,3000,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":699,"transactions":9,"vwap":1177},"2026-03-09",43.306,0.631,1.48,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":699,"transactions":9,"vwap":1182},"2026-03-06",42.675,-1.045,-2.39,{"date":1186,"open":1187,"high":1188,"low":1187,"close":432,"change":1189,"percent_change":1190,"volume":714,"transactions":9,"vwap":432},"2026-03-05",43.45,43.73,-0.788,-1.77,{"date":1192,"open":556,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1074,"transactions":9,"vwap":1193},"2026-03-04",44.508,44.39,0.362,0.82,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":770,"transactions":9,"vwap":1199},"2026-03-03",44.146,-0.924,-2.05,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":737,"transactions":9,"vwap":1205},"2026-03-02",44.46,45.07,44.435,-0.018,-0.04,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":714,"transactions":9,"vwap":1212},"2026-02-27",45.049999,45.088001,44.86,-0.281,-0.62,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1215,"volume":770,"transactions":9,"vwap":1218},"2026-02-26",45.369,-0.284,{"date":1221,"open":784,"high":784,"low":784,"close":784,"change":1222,"percent_change":1223,"volume":699,"transactions":9,"vwap":784},"2026-02-25",0.515,1.14,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":941,"volume":714,"transactions":9,"vwap":1228},"2026-02-24",44.95,45.295,45.138,0.193,{"date":1231,"open":1232,"high":650,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":764,"transactions":9,"vwap":1233},"2026-02-23",44.92,44.945,-0.629,-1.38,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1156,"percent_change":37,"volume":770,"transactions":9,"vwap":1238},"2026-02-20",45.574,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":852,"transactions":9,"vwap":1242},"2026-02-19",45.73,45.675,-0.083,-0.18,{"date":1246,"open":892,"high":892,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":685,"transactions":9,"vwap":1247},"2026-02-18",45.758,0.437,0.96,{"date":1251,"open":916,"high":916,"low":916,"close":916,"change":1252,"percent_change":1253,"volume":752,"transactions":9,"vwap":916},"2026-02-17",0.178,0.39,{"date":1255,"open":898,"high":807,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-13",45.143,0.623,1.4,1600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-12",44.51,44.59,44.36,44.52,-1.125,-2.46,1300,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":685,"transactions":9,"vwap":1273},"2026-02-11",46.23,45.585,45.645,0.015,0.03,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":693,"transactions":9,"vwap":1279},"2026-02-10",45.785,45.63,-0.183,-0.4,{"date":1283,"open":1006,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":466,"volume":860,"transactions":9,"vwap":1284},"2026-02-09",45.813,45.573,0.397,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":714,"transactions":9,"vwap":1290},"2026-02-06",45.25,45.416,1.452,3.3,{"date":1294,"open":1204,"high":1204,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1268,"transactions":9,"vwap":1296},"2026-02-05",43.87,43.964,-1.019,-2.27,{"date":1300,"open":615,"high":1022,"low":615,"close":1301,"change":1302,"percent_change":1303,"volume":1259,"transactions":9,"vwap":1301},"2026-02-04",44.983,0.442,0.99,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":71,"volume":699,"transactions":9,"vwap":1306},"2026-02-03",44.541,0.029,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":770,"transactions":9,"vwap":1311},"2026-02-02",43.88,44.512,0.37,0.84,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":764,"transactions":9,"vwap":1316},"2026-01-30",44.142,-0.628,-1.4,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":699,"transactions":9,"vwap":1321},"2026-01-29",44.77,-0.061,-0.14,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1167,"volume":693,"transactions":9,"vwap":1328},"2026-01-28",44.88,44.67,44.831,0.103,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":958,"volume":737,"transactions":9,"vwap":1333},"2026-01-27",44.584,44.728,0.136,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":693,"transactions":9,"vwap":1338},"2026-01-26",44.75,44.592,-0.196,-0.44,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":699,"transactions":9,"vwap":1343},"2026-01-23",44.788,-0.572,-1.26,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":693,"transactions":9,"vwap":1349},"2026-01-22",45.52,45.36,0.366,0.81,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":852,"transactions":9,"vwap":1355},"2026-01-21",44.64,44.994,0.8,1.81,{"date":1359,"open":615,"high":1360,"low":1361,"close":1361,"change":1200,"percent_change":1201,"volume":1074,"transactions":9,"vwap":1361},"2026-01-20",44.586,44.194,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1365},"2026-01-16",45.0099983,45.118,44.99,0.198,0.44,1200,{"date":1371,"open":1321,"high":1232,"low":1321,"close":1232,"change":1372,"percent_change":1058,"volume":764,"transactions":9,"vwap":1232},"2026-01-15",0.525,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1074,"transactions":9,"vwap":1377},"2026-01-14",44.43,44.205,44.395,-0.013,-0.03,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1032,"volume":1259,"transactions":9,"vwap":1384},"2026-01-13",44.55,44.68,44.408,0.018,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1194,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1194},"2026-01-12",44.099998,44.45,44.060001,0.181,0.41,2600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":810,"transactions":9,"vwap":1397},"2026-01-09",44.12,44.209,44.066002,0.518,1.19,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1369,"transactions":9,"vwap":1404},"2026-01-08",43.645,43.691,0.662,1.54,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1259,"transactions":9,"vwap":1410},"2026-01-07",43.24,43.028999,-0.646,-1.48,{"date":1414,"open":1415,"high":439,"low":1415,"close":439,"change":1416,"percent_change":1167,"volume":1417,"transactions":9,"vwap":439},"2026-01-06",43.5,0.1,1900,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-05",43.54,43.64,43.575,0.685,1.6,5700,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":1417,"transactions":9,"vwap":1430},"2026-01-02",42.48,42.915,42.89,0.923,2.2,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":750,"percent_change":1437,"volume":860,"transactions":9,"vwap":1436},"2025-12-31",42.37,41.967,-0.91,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1215,"volume":764,"transactions":9,"vwap":1441},"2025-12-30",42.533,42.353,-0.265,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":737,"transactions":9,"vwap":1448},"2025-12-29",42.61,42.65,42.59,42.618,-0.272,-0.63,{"date":1452,"open":1453,"high":1453,"low":1430,"close":1430,"change":1454,"percent_change":144,"volume":752,"transactions":9,"vwap":1430},"2025-12-26",42.9,-0.007,{"date":1456,"open":345,"high":1457,"low":345,"close":1457,"change":1458,"percent_change":1459,"volume":752,"transactions":9,"vwap":1457},"2025-12-24",42.897,0.054,0.13,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1323,"volume":699,"transactions":9,"vwap":1462},"2025-12-23",42.843,-0.058,{"date":1465,"open":205,"high":1164,"low":1466,"close":1466,"change":1002,"percent_change":859,"volume":693,"transactions":9,"vwap":1466},"2025-12-22",42.901,{"date":1468,"open":257,"high":1469,"low":257,"close":1469,"change":1470,"percent_change":1471,"volume":693,"transactions":9,"vwap":1469},"2025-12-19",42.653,0.745,1.78,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":699,"transactions":9,"vwap":1474},"2025-12-18",41.908,0.464,1.12,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-17",42.77,41.444,-1.388,-3.24,6100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":1490,"volume":974,"transactions":9,"vwap":1487},"2025-12-16",42.82,42.832,42.335,-0.294,-0.68,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":714,"transactions":9,"vwap":1495},"2025-12-15",43.46,43.606,43.126,-0.593,-1.36,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":852,"transactions":9,"vwap":1502},"2025-12-12",43.81,44.222,43.719,-1.921,-4.21,{"date":1506,"open":1507,"high":548,"low":1507,"close":548,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":548},"2025-12-11",44.93,1.06,2.38,3100,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-10",43.825,44.8,44.58,0.26,0.59,1800,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":820,"volume":764,"transactions":9,"vwap":1521},"2025-12-09",44.32,-0.046,{"date":1524,"open":719,"high":719,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1369,"transactions":9,"vwap":1526},"2025-12-08",44.304,44.366,-0.67,-1.49,{"date":1530,"open":463,"high":1211,"low":463,"close":1531,"change":1532,"percent_change":820,"volume":1268,"transactions":9,"vwap":1531},"2025-12-05",45.035999,-0.045,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":770,"transactions":9,"vwap":1535},"2025-12-04",45.081001,1.485,3.41,{"date":1539,"open":1164,"high":1540,"low":1164,"close":1541,"change":1542,"percent_change":1543,"volume":1268,"transactions":9,"vwap":1541},"2025-12-03",43.66,43.596,0.327,0.76,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":208,"percent_change":888,"volume":1549,"transactions":9,"vwap":1548},"2025-12-02",43.13,43.55,43.269,1700,{"date":1551,"open":400,"high":400,"low":1552,"close":1552,"change":94,"percent_change":1190,"volume":770,"transactions":9,"vwap":1552},"2025-12-01",42.734,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":764,"transactions":9,"vwap":1556},"2025-11-28",43.25,43.504,0.652,1.52,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":174,"transactions":9,"vwap":1562},"2025-11-26",42.21,42.852,0.908,2.16,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1179,"volume":685,"transactions":9,"vwap":1569},"2025-11-25",41.4,42.049999,41.944,0.61,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":810,"transactions":9,"vwap":1575},"2025-11-24",40.86,41.43,41.334,0.656,1.61,{"date":1579,"open":25,"high":1580,"low":25,"close":1581,"change":1302,"percent_change":1582,"volume":852,"transactions":9,"vwap":1581},"2025-11-21",40.75,40.678,1.1,{"date":1584,"open":1102,"high":1102,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":174,"transactions":9,"vwap":1585},"2025-11-20",40.236,-1.754,-4.18,{"date":1589,"open":1590,"high":1590,"low":239,"close":239,"change":1591,"percent_change":1592,"volume":714,"transactions":9,"vwap":239},"2025-11-19",42.45,0.14,0.33,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1340,"volume":1599,"transactions":9,"vwap":1597},"2025-11-18",41.38,42.35,41.85,-0.186,3300,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":706,"transactions":9,"vwap":1603},"2025-11-17",42.7,42.035999,-1.174,-2.72,{"date":1607,"open":1608,"high":1188,"low":1608,"close":1609,"change":1368,"percent_change":110,"volume":1610,"transactions":9,"vwap":1609},"2025-11-14",42.184,43.21,5500,{"date":1612,"open":1613,"high":1613,"low":1479,"close":1479,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1479},"2025-11-13",44.65,-2.377,-5.27,10300,{"date":1618,"open":898,"high":898,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":764,"transactions":9,"vwap":1619},"2025-11-12",45.147,-0.19,-0.42,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":953,"volume":852,"transactions":9,"vwap":1626},"2025-11-11",45.16,45.53,45.337,-0.887,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":667,"volume":1634,"transactions":9,"vwap":1632},"2025-11-10",46.61,46.82,46.224,0.567,2100,{"date":1636,"open":615,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1637},"2025-11-07",45.657,43.8,0.007,0.02,4800,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-06",46.6,45.55,45.65,-1.501,-3.18,4900,{"date":1651,"open":1652,"high":847,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-05",46.44,47.151,1.281,2.79,7300,{"date":1658,"open":829,"high":829,"low":1659,"close":892,"change":1660,"percent_change":1661,"volume":1641,"transactions":9,"vwap":892},"2025-11-04",45.85,-1.802,-3.78,{"date":1663,"open":849,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":488,"volume":1668,"transactions":9,"vwap":1666},"2025-11-03",47.88,47.4,47.672,0.343,2400,{"date":1670,"open":1671,"high":1672,"low":710,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-31",47.261,47.37,47.329,0.411,0.88,2300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1259,"transactions":9,"vwap":1681},"2025-10-30",47.35,47.6,46.918,-0.862,-1.8,{"date":1685,"open":1686,"high":24,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-29",47.68,47.28,47.78,1.114,2.39,3600,{"date":1693,"open":794,"high":1694,"low":794,"close":1694,"change":1280,"percent_change":619,"volume":1259,"transactions":9,"vwap":1694},"2025-10-28",46.666,{"date":1696,"open":1697,"high":1697,"low":950,"close":1698,"change":1699,"percent_change":1700,"volume":860,"transactions":9,"vwap":1698},"2025-10-27",47.060001,46.849,-0.218,-0.46,{"date":1702,"open":857,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-24",47.137,46.633,47.067001,1.247,2.72,3200,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-23",44.954,45.96,45.82,1.091,2.44,2700,{"date":1718,"open":1719,"high":1720,"low":1264,"close":1720,"change":1721,"percent_change":1115,"volume":1369,"transactions":9,"vwap":1720},"2025-10-22",44.57,44.729,-1.211,{"date":1723,"open":1724,"high":1724,"low":1725,"close":740,"change":866,"percent_change":1726,"volume":737,"transactions":9,"vwap":740},"2025-10-21",46.15,45.9,-1.01,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1599,"transactions":9,"vwap":1731},"2025-10-20",46.7,46.71,46.41,0.434,0.94,{"date":1735,"open":922,"high":922,"low":702,"close":1736,"change":1737,"percent_change":1738,"volume":174,"transactions":9,"vwap":1736},"2025-10-17",45.976,-0.274,-0.59,{"date":1740,"open":1741,"high":1741,"low":1742,"close":823,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":823},"2025-10-16",47.368,45.89,-0.813,-1.73,12700,{"date":1747,"open":878,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-15",47.361,46.26,47.063,1.188,2.59,8000,{"date":1755,"open":1377,"high":1756,"low":1377,"close":1757,"change":1758,"percent_change":1690,"volume":1759,"transactions":9,"vwap":1757},"2025-10-14",46.22,45.875,1.071,4200,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":745,"transactions":9,"vwap":1764},"2025-10-13",44.264,44.805,44.804,2.453,5.79,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":685,"transactions":9,"vwap":1771},"2025-10-10",43.98,42.33,42.351,-1.406,-3.21,{"date":1775,"open":1776,"high":1310,"low":1547,"close":1777,"change":1778,"percent_change":1779,"volume":1259,"transactions":9,"vwap":1777},"2025-10-09",43.77,43.757,-0.399,-0.9,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-10-08",43.84,44.156,0.64,1.47,3400,{"date":1788,"open":1194,"high":1194,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-07",43.38,43.516,-0.678,-1.53,6500,{"date":1795,"open":1388,"high":556,"low":1388,"close":1361,"change":1796,"percent_change":1797,"volume":174,"transactions":9,"vwap":1361},"2025-10-06",0.155,0.35,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":775,"percent_change":1392,"volume":1268,"transactions":9,"vwap":1801},"2025-10-03",43.95,44.039001,{"date":1803,"open":1804,"high":1804,"low":376,"close":1805,"change":1806,"percent_change":1807,"volume":1259,"transactions":9,"vwap":1805},"2025-10-02",44.040001,43.859,0.729,1.69,{"date":1809,"open":1810,"high":1546,"low":1810,"close":1546,"change":1811,"percent_change":1577,"volume":1074,"transactions":9,"vwap":1546},"2025-10-01",43.12,0.684,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":217,"volume":764,"transactions":9,"vwap":1815},"2025-09-30",41.832,42.446,0.287,{"date":1818,"open":1154,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":706,"transactions":9,"vwap":1821},"2025-09-29",42.229,42.099998,42.159,-0.023,-0.05,{"date":1825,"open":1826,"high":1154,"low":1826,"close":1827,"change":1828,"percent_change":573,"volume":174,"transactions":9,"vwap":1827},"2025-09-26",41.69,42.182,0.842,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":480,"volume":174,"transactions":9,"vwap":1832},"2025-09-25",41.265,41.34,-0.448,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":852,"transactions":9,"vwap":1838},"2025-09-24",41.78,42.145,41.788,-0.337,-0.8,{"date":1842,"open":1810,"high":1810,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1268,"transactions":9,"vwap":1844},"2025-09-23",42.060001,42.125,-1.005,-2.33,{"date":1848,"open":1849,"high":1546,"low":1850,"close":1546,"change":1851,"percent_change":1852,"volume":1268,"transactions":9,"vwap":1546},"2025-09-22",42.54,42.41,0.51,1.2,{"date":1854,"open":1855,"high":1446,"low":19,"close":1856,"change":1857,"percent_change":1858,"volume":1369,"transactions":9,"vwap":1856},"2025-09-19",42.605,42.62,0.09,0.21,{"date":1860,"open":17,"high":1861,"low":17,"close":1862,"change":1067,"percent_change":1863,"volume":810,"transactions":9,"vwap":1862},"2025-09-18",42.603,42.53,1.7,{"date":1865,"open":1866,"high":1867,"low":1866,"close":238,"change":1868,"percent_change":1869,"volume":1676,"transactions":9,"vwap":238},"2025-09-17",41.55,42,0.602,1.46,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":667,"volume":1877,"transactions":9,"vwap":1875},"2025-09-16",41.02,41.234,41,41.218,0.506,4000,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":174,"transactions":9,"vwap":1882},"2025-09-15",40.46,40.72,40.712,0.282,0.7,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":156,"volume":693,"transactions":9,"vwap":1888},"2025-09-12",40.25,40.43,-0.099,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":737,"transactions":9,"vwap":1894},"2025-09-11",40.31,40.55,40.529,0.879,2.22,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":174,"transactions":9,"vwap":1901},"2025-09-10",39.57,39.68,39.65,0.5,1.28,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":52,"percent_change":1909,"volume":174,"transactions":9,"vwap":1908},"2025-09-09",39.16,39.14,39.15,-1.66,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":161,"volume":1916,"transactions":9,"vwap":1914},"2025-09-08",39.86,39.91,39.81,-0.098,8100,{"date":1918,"open":25,"high":25,"low":1919,"close":1920,"change":1921,"percent_change":87,"volume":1259,"transactions":9,"vwap":1920},"2025-09-05",39.43,39.908,0.358,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":714,"transactions":9,"vwap":1925},"2025-09-04",39.32,39.55,0.479,1.23,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1079,"volume":174,"transactions":9,"vwap":1933},"2025-09-03",39.040001,39.19,38.95,39.070999,-0.052,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1839,"percent_change":442,"volume":860,"transactions":9,"vwap":1938},"2025-09-02",38.89,39.123,38.83,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1369,"transactions":9,"vwap":1945},"2025-08-29",39.489,39.49,39.44,39.46,-0.527,-1.32,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":449,"volume":1393,"transactions":9,"vwap":1951},"2025-08-28",39.825,39.987,0.192,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":417,"volume":770,"transactions":9,"vwap":1955},"2025-08-27",39.795,0.089,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":770,"transactions":9,"vwap":1960},"2025-08-26",39.6,39.706,0.128,0.32,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1340,"volume":685,"transactions":9,"vwap":1968},"2025-08-25",39.58,39.61,39.54,39.578,-0.174,{"date":1971,"open":1944,"high":1972,"low":1944,"close":1972,"change":1973,"percent_change":1974,"volume":174,"transactions":9,"vwap":1972},"2025-08-22",39.752,1.501,3.92,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1046,"volume":699,"transactions":9,"vwap":1977},"2025-08-21",38.251,-0.229,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1369,"transactions":9,"vwap":1982},"2025-08-20",38.28,38.48,-0.217,-0.56,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1983,"percent_change":1984,"volume":737,"transactions":9,"vwap":1989},"2025-08-19",38.97,38.65,38.697,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1785,"volume":714,"transactions":9,"vwap":1993},"2025-08-18",38.72,38.914,0.562,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":1244,"volume":737,"transactions":9,"vwap":1998},"2025-08-15",38.56,38.352,-0.069,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":770,"transactions":9,"vwap":2002},"2025-08-14",38.421,-0.526,-1.35,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":379,"volume":2011,"transactions":9,"vwap":2008},"2025-08-13",38.635,38.947,38.521,0.805,14000,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":770,"transactions":9,"vwap":2015},"2025-08-12",37.5,38.142,0.875,2.35,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":1079,"percent_change":149,"volume":764,"transactions":9,"vwap":2021},"2025-08-11",37.25,37.267,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":714,"transactions":9,"vwap":2025},"2025-08-08",37.54,37.397,0.104,0.28,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":156,"volume":752,"transactions":9,"vwap":2030},"2025-08-07",37.293,-0.091,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":1019,"volume":1417,"transactions":9,"vwap":2035},"2025-08-06",37.44,37.384,-0.088,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":71,"percent_change":2041,"volume":764,"transactions":9,"vwap":2040},"2025-08-05",37.84,37.472,0.19,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":752,"transactions":9,"vwap":2045},"2025-08-04",37.35,37.402,0.469,1.27,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":2054,"volume":1369,"transactions":9,"vwap":2051},"2025-08-01",36.74,36.933,36.67,-0.742,-1.97,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2036,"percent_change":1019,"volume":752,"transactions":9,"vwap":2058},"2025-07-31",37.91,37.675,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":860,"transactions":9,"vwap":2062},"2025-07-30",37.56,37.763,0.431,1.15,{"date":2066,"open":2067,"high":2034,"low":2068,"close":2068,"change":2069,"percent_change":480,"volume":1268,"transactions":9,"vwap":2068},"2025-07-29",37.37,37.332,-0.405,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":1640,"volume":752,"transactions":9,"vwap":2073},"2025-07-28",37.67,37.737,0.009,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":1884,"volume":764,"transactions":9,"vwap":2078},"2025-07-25",37.613,37.728,0.263,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":144,"volume":770,"transactions":9,"vwap":2082},"2025-07-24",37.465,-0.006,{"date":2085,"open":2034,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":1902,"volume":693,"transactions":9,"vwap":2086},"2025-07-23",37.471,37.36,0.186,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":363,"volume":752,"transactions":9,"vwap":2092},"2025-07-22",37.315,37.285,0.196,{"date":2095,"open":2014,"high":2014,"low":2096,"close":2096,"change":2097,"percent_change":506,"volume":2098,"transactions":9,"vwap":2096},"2025-07-21",37.089001,0.003,3500,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1851,"volume":770,"transactions":9,"vwap":2101},"2025-07-18",37.085999,0.187,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":301,"volume":770,"transactions":9,"vwap":2106},"2025-07-17",36.7,36.899,0.481,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":199,"volume":770,"transactions":9,"vwap":2111},"2025-07-16",36.29,36.418,0.044,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":1978,"percent_change":1450,"volume":693,"transactions":9,"vwap":2115},"2025-07-15",36.374,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":764,"transactions":9,"vwap":2119},"2025-07-14",36.4,36.603,-0.06,-0.16,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":442,"volume":699,"transactions":9,"vwap":2124},"2025-07-11",36.663,-0.313,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":71,"volume":699,"transactions":9,"vwap":2128},"2025-07-10",36.976,0.026,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":685,"transactions":9,"vwap":2133},"2025-07-09",36.65,36.95,0.342,0.93,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":1784,"volume":752,"transactions":9,"vwap":2140},"2025-07-08",36.45,36.64,36.608,0.231,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":1412,"volume":706,"transactions":9,"vwap":2145},"2025-07-07",36.282,36.377,-0.548,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1074,"transactions":9,"vwap":2150},"2025-07-03",36.5,36.925,0.607,1.67,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":1223,"volume":770,"transactions":9,"vwap":2156},"2025-07-02",36.17,36.318,0.409,{"date":2159,"open":2160,"high":630,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":685,"transactions":9,"vwap":2161},"2025-07-01",35.17,35.909,0.493,1.39,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":506,"percent_change":1275,"volume":737,"transactions":9,"vwap":2168},"2025-06-30",35.435,35.41,35.416,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":149,"volume":752,"transactions":9,"vwap":2172},"2025-06-27",35.57,35.406,-0.125,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":1863,"volume":770,"transactions":9,"vwap":2177},"2025-06-26",35.44,35.531,0.595,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":619,"volume":693,"transactions":9,"vwap":2183},"2025-06-25",34.89,34.94,34.936,-0.138,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":209,"volume":1393,"transactions":9,"vwap":2189},"2025-06-24",34.76,35.080002,35.074001,0.436,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":2197,"volume":737,"transactions":9,"vwap":2194},"2025-06-23",34.49,34.638,34.32,0.168,0.49,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":1984,"volume":1074,"transactions":9,"vwap":2201},"2025-06-20",34.67,34.47,-0.193,{"date":2204,"open":2182,"high":2182,"low":2205,"close":2205,"change":2097,"percent_change":506,"volume":693,"transactions":9,"vwap":2205},"2025-06-18",34.663,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":260,"volume":174,"transactions":9,"vwap":2210},"2025-06-17",34.915,34.93,34.66,-0.446,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":752,"transactions":9,"vwap":2215},"2025-06-16",35.084999,35.106,0.606,1.76,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":706,"transactions":9,"vwap":2220},"2025-06-13",34.5,-0.414,-1.19,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":2121,"volume":770,"transactions":9,"vwap":2226},"2025-06-12",34.877,34.914,-0.056,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":699,"transactions":9,"vwap":2230},"2025-06-11",34.97,-0.144,-0.41,{"date":2234,"open":2160,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":217,"volume":1393,"transactions":9,"vwap":2237},"2025-06-10",35.24,35.09,35.114,0.238,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1074,"transactions":9,"vwap":2244},"2025-06-09",34.84,34.98,34.83,34.876,0.308,0.89,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":803,"volume":699,"transactions":9,"vwap":2249},"2025-06-06",34.568,0.556,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2232,"volume":714,"transactions":9,"vwap":2255},"2025-06-05",33.82,34.153,34.012001,-0.141,{"date":2258,"open":2259,"high":2259,"low":2254,"close":2254,"change":1024,"percent_change":1858,"volume":770,"transactions":9,"vwap":2254},"2025-06-04",34.242,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":1675,"percent_change":2263,"volume":699,"transactions":9,"vwap":2262},"2025-06-03",34.080002,2.65,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":912,"volume":1518,"transactions":9,"vwap":2266},"2025-06-02",33.2,-0.123,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":699,"transactions":9,"vwap":2270},"2025-05-30",33.323,0.027,0.08,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":699,"transactions":9,"vwap":2275},"2025-05-29",33.296,-0.022,-0.07,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":770,"transactions":9,"vwap":2280},"2025-05-28",33.318,-0.326,-0.97,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":851,"volume":737,"transactions":9,"vwap":2286},"2025-05-27",33.36,33.644,0.671,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":1323,"volume":852,"transactions":9,"vwap":2291},"2025-05-23",32.8,32.973,-0.047,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":37,"volume":1074,"transactions":9,"vwap":2296},"2025-05-22",32.88,33.02,32.81,-0.074,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":764,"transactions":9,"vwap":2303},"2025-05-21",33.12,33.19,33.094002,-0.622,-1.84,{"date":2307,"open":2308,"high":2308,"low":2308,"close":2308,"change":2309,"percent_change":45,"volume":770,"transactions":9,"vwap":2308},"2025-05-20",33.716,-0.072,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":174,"transactions":9,"vwap":2313},"2025-05-19",33.6,33.788,-0.248,-0.73,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":1732,"percent_change":2320,"volume":860,"transactions":9,"vwap":2319},"2025-05-16",33.71,34.035999,1.29,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2125,"percent_change":2325,"volume":737,"transactions":9,"vwap":2324},"2025-05-15",33.55,33.602,-0.92,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2173,"percent_change":912,"volume":770,"transactions":9,"vwap":2329},"2025-05-14",33.96,33.915,{"date":2331,"open":243,"high":2332,"low":243,"close":2333,"change":2334,"percent_change":2335,"volume":1649,"transactions":9,"vwap":2333},"2025-05-13",34.17,34.040001,0.555,1.66,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":339,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-05-12",33.15,33.485,33.099998,4.66,2200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":2348,"percent_change":2349,"volume":810,"transactions":9,"vwap":2346},"2025-05-09",31.84,31.995,31.83,0.385,1.22,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":880,"percent_change":2355,"volume":1268,"transactions":9,"vwap":2354},"2025-05-08",31.33,31.8,31.61,1.95,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":946,"volume":752,"transactions":9,"vwap":2359},"2025-05-07",30.99,31.0049992,30.81,0.075,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":775,"volume":1518,"transactions":9,"vwap":2366},"2025-05-06",30.78,31.15,30.93,0.057,{"date":2369,"open":2366,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":968,"volume":693,"transactions":9,"vwap":2371},"2025-05-05",31.07,30.873,-0.273,{"date":2374,"open":2365,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":737,"transactions":9,"vwap":2377},"2025-05-02",31.245,31.13,31.146,0.516,1.68,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":1961,"percent_change":2385,"volume":1417,"transactions":9,"vwap":2384},"2025-05-01",30.66,30.82,30.63,0.42,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":1378,"percent_change":1208,"volume":706,"transactions":9,"vwap":2389},"2025-04-30",29.97,30.502,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":1312,"volume":685,"transactions":9,"vwap":2393},"2025-04-29",30.26,30.515,0.112,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1067,"volume":852,"transactions":9,"vwap":2399},"2025-04-28",30.48,30.28,30.403,0.213,{"date":180,"open":176,"high":2402,"low":176,"close":2403,"change":566,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},30.2,30.19,1.04,7400]