[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMRI":3,"homepage-market-summary":29,"stock-historical-SMRI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMRI","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},"Bushido Capital US Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8552,1.751028,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},45.42,45.11,45.53,45.35,0.07,0.15,1750.845547,50.48,33.628,12872.510490422312,70,769,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"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":21,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.75,14352,5238400.133096,51.59,"2025-04-25",[181,184,194,204,214,225,236,247,257,267,278,287,297,307,316,327,337,348,359,370,381,390,400,408,418,427,437,446,455,466,476,485,496,507,515,525,534,544,554,565,575,585,594,604,613,623,632,640,649,659,669,680,690,700,710,718,728,736,745,754,763,772,781,788,796,805,813,820,828,836,844,852,860,867,876,883,890,898,905,912,919,926,934,942,947,955,962,970,976,985,993,1002,1010,1015,1022,1030,1037,1045,1052,1059,1067,1073,1081,1090,1096,1103,1111,1115,1122,1129,1135,1142,1149,1156,1163,1170,1178,1183,1190,1198,1205,1214,1221,1229,1235,1242,1250,1258,1265,1272,1279,1286,1295,1302,1309,1318,1324,1329,1338,1347,1354,1361,1366,1373,1379,1387,1392,1398,1405,1412,1418,1425,1433,1439,1446,1453,1460,1466,1473,1480,1487,1493,1500,1505,1512,1520,1525,1530,1537,1544,1552,1559,1565,1571,1579,1585,1591,1598,1603,1606,1612,1620,1626,1631,1638,1645,1650,1659,1664,1670,1677,1684,1691,1695,1701,1707,1713,1719,1723,1728,1733,1738,1743,1748,1754,1760,1765,1770,1776,1780,1786,1792,1798,1803,1807,1812,1817,1823,1830,1837,1845,1851,1859,1868,1874,1881,1886,1891,1894,1901,1906,1910,1916,1922,1929,1938,1942,1948,1956,1961,1966,1971,1975,1982,1990,1997,2003,2007,2014,2020,2026,2031,2039,2045,2049,2053,2056,2061,2066,2071,2077,2083,2090,2094,2101,2105,2112,2117,2123,2128,2134,2141,2145,2149,2154,2161,2168,2175,2181,2189,2194,2199,2204,2211,2219,2226,2233,2241,2248,2255,2263,2270,2279,2286,2292,2299,2307,2312,2319,2326,2334,2339,2347,2355,2360,2367,2373,2377,2384,2391,2399,2405,2410,2416,2424,2428,2433,2440,2444,2449,2456,2463,2472,2477,2483,2487,2491,2498,2503,2507,2514,2520,2525,2529,2535,2539,2543,2548,2553,2558,2564,2573,2579,2585,2593,2602,2607,2613,2619,2626,2632,2637,2642,2647,2653,2660,2668,2674,2681,2690,2698,2705,2711,2718,2724],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},49,45.3899,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",45.28,45.36,45.19,0.26,0.58,5023.9592,78,45.2948,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",44.79,45.2,45.09,0.1702,0.38,7317.232438,238,45.0652,{"date":205,"open":206,"high":18,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",45.1,44.87,44.9198,-0.2902,-0.64,5113.168031,68,44.9112,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",45.24,45.48,44.96,45.21,0.52,1.16,15117.952496,84,45.2628,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",44.64,44.93,44.6,44.69,0.1534,0.34,7911.791728,88,44.7929,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",44.44,44.58,44.27,44.5366,-0.0359,-0.08,103888.971206,624,44.407,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",44.56,44.7301,44.5725,-1.0118,-2.22,32487.828351,212,44.6312,{"date":258,"open":259,"high":260,"low":20,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",45.44,45.63,45.5843,0.087,0.19,30588.880051,138,45.5341,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",45.86,45.89,45.47,45.4973,-0.3827,-0.83,32694.6476,261,45.6258,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",46.215,45.88,-0.5703,-1.23,27534.9475,166,46.0719,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",46.715,46.4,46.4503,-0.3379,-0.72,38424.188877,233,46.4861,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",46.99,46.75,46.7882,-0.1803,-0.38,16912.9106,181,46.8332,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",47.335,46.9685,-0.6215,-1.31,13333.5384,137,47.1065,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",47.27,47.63,47.19,47.59,0.3223,0.68,10927.5224,104,47.4891,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",47.95,47.1809,47.2677,-0.7654,-1.59,27317.239849,100,47.56,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",47.91,48.3086,47.76,48.0331,0.0231,0.05,3805.665,102,48.0097,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",48.18,48.27,47.975,48.01,0.3643,0.76,3967.121658,83,48.0625,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",47.49,47.66,47.45,47.6457,0.2657,0.56,16367.482109,121,47.532,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",47.42,47.545,47.35,47.38,-0.2,-0.42,13940.177,176,47.4472,{"date":382,"open":383,"high":383,"low":336,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",47.7,47.58,-0.2193,-0.46,21998.0782,153,47.6223,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",48.48,47.776,47.7993,-0.8907,-1.83,33075.370296,182,47.9468,{"date":401,"open":24,"high":24,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":398,"vwap":407},"2026-09-04",48.55,48.69,-0.5908,-1.2,71680.017121,48.7909,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",49.26,49.55,49.2808,0.3161,0.65,17840.905421,156,49.363,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":220,"volume":424,"transactions":425,"vwap":426},"2026-09-02",48.915,49.01,48.9647,0.2547,4774.6407,130,48.9066,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":45,"volume":434,"transactions":435,"vwap":436},"2026-09-01",48.9,48.985,48.58,48.71,-0.1041,29761.278843,191,48.6683,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":305,"vwap":445},"2026-08-31",48.93,48.72,48.8141,-0.0468,-0.1,18264.512619,48.8083,{"date":447,"open":429,"high":135,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",48.65,48.8609,0.1475,0.3,17439.6571,146,48.7791,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",48.52,48.8,48.45,48.7134,0.4563,0.95,29000.1761,266,48.6908,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",47.82,48.53,48.2571,-0.2682,-0.55,27833.7161,215,48.2237,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":99,"volume":482,"transactions":483,"vwap":484},"2026-08-25",49.84,48.351,48.5253,-0.1461,19255.198132,177,48.5153,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",48.725,48.84,48.505,48.6714,-0.0349,-0.07,55942.822855,274,48.6323,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",48.59,48.864,48.4399,48.7063,0.4091,0.85,44151.53265,363,48.6762,{"date":508,"open":509,"high":432,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":464,"vwap":514},"2026-08-20",48.54,48.2972,-0.1601,-0.33,31559.517818,48.5194,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",48.075,48.68,48.4573,0.994,2.09,24071.251085,206,48.477,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":220,"volume":531,"transactions":532,"vwap":533},"2026-08-18",47.69,47.8,47.4633,0.2477,11146.4821,186,47.6893,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",47.61,47.2115,47.2156,-0.3386,-0.71,44626.8458,304,47.2902,{"date":545,"open":536,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",47.62,47.55,47.5542,-0.1114,-0.23,6797.0905,110,47.5868,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",46.93,48.43,46.86,47.6656,0.8462,1.81,6245.1012,105,47.0002,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":119,"volume":572,"transactions":573,"vwap":574},"2026-08-12",46.635,46.84,46.55,46.8194,-0.0543,17664.9545,114,46.6752,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",46.69,46.94,46.8737,0.2368,0.51,8840.8845,123,46.8739,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",46.0383,46.6369,0.9669,2.12,5385.641302,159,46.4187,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",45.289,45.67,45.195,0.7437,1.66,20108.2927,116,45.5114,{"date":605,"open":606,"high":228,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",44.65,44.9263,0.0137,0.03,38360.9555,224,44.8694,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",45.38,44.81,44.9126,-0.0685,-0.15,9154.011047,119,45.1517,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",44.61,44.9811,0.408,0.92,5492.4475,59,44.844,{"date":633,"open":249,"high":634,"low":249,"close":635,"change":636,"percent_change":581,"volume":637,"transactions":638,"vwap":639},"2026-08-03",44.68,44.5731,0.2272,4217.8785,79,44.6174,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":200,"volume":646,"transactions":647,"vwap":648},"2026-07-31",44.055,44.3459,43.81,0.1689,5313.1635,69,44.1444,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",44.8,43.6,44.177,-0.397,-0.89,56615.899838,190,44.0797,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",44.372,45.0083,44.574,0.3534,0.8,15451.835164,134,44.6831,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",43.96,44.36,43.935,44.2206,0.7812,1.8,18228.313764,151,44.1867,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",43.42,43.66,43.4394,0.4741,1.1,7949.2266,95,43.5714,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",43.005,43.205,42.9653,0.6022,1.42,2348.0916,41,43.1022,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",42.63,42.345,42.3631,-0.2891,-0.68,60339.9016,263,42.407,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":148,"volume":715,"transactions":716,"vwap":717},"2026-07-22",43.04,42.6522,-0.1518,2053.9016,33,42.8231,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",42.93,42.68,42.804,0.0879,0.21,8754.9016,66,42.7799,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",42.7161,-0.0373,-0.09,191.4386,28,42.7468,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":698,"vwap":744},"2026-07-17",42.73,42.7534,42.66,-0.0562,-0.13,2204.0094,42.7045,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":172,"volume":751,"transactions":752,"vwap":753},"2026-07-16",42.77,42.8096,42.7,0.4233,4495.0634,39,42.7312,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",42.355,42.3863,-0.0127,-0.03,289.1394,52,42.3657,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",42.51,42.399,-0.2632,-0.62,776.9584,36,42.5033,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":647,"vwap":780},"2026-07-13",42.605,42.76,42.6622,0.3272,0.77,3472.9584,42.6875,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":344,"volume":787,"transactions":9,"vwap":785},"2026-07-10",42.5,42.255,42.335,0.022,7700,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",42.189,42.32,42.313,0.222,0.53,3000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",42.084999,42.12,42.0050011,42.091,-0.341,-0.8,6200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":86,"volume":812,"transactions":9,"vwap":810},"2026-07-07",42.56,42.57,42.385,42.432,0.384,26100,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":173,"transactions":9,"vwap":817},"2026-07-06",42.049999,42.09,42.048,0.016,0.04,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-07-02",41.92,42.032001,41.82,0.639,1.54,15200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",40.86,41.49,41.393,0.367,0.89,12300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":52,"volume":843,"transactions":9,"vwap":841},"2026-06-30",41.18,41.2,41.0099983,41.026001,-0.271,15900,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",41.4,41.42,41.297,-0.074,-0.18,1500,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",41.27,41.45,41.371,0.57,1.4,1800,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":22,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",40.929,40.98,40.801,0.37,9000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",40.8,40.81,40.65,40.651,0.17,0.42,7600,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":655,"volume":882,"transactions":9,"vwap":880},"2026-06-23",40.33,40.64,40.481,-0.362,20500,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":263,"volume":889,"transactions":9,"vwap":887},"2026-06-22",40.88,40.76,40.843,0.077,800,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",41.57,40.735,40.766,0.219,0.54,3800,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":129,"volume":904,"transactions":9,"vwap":902},"2026-06-17",41.44,40.53,40.547,-0.905,9400,{"date":906,"open":907,"high":907,"low":847,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",41.84,41.452,-0.479,-1.14,3700,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":232,"volume":918,"transactions":9,"vwap":916},"2026-06-15",41.79,42.14,41.931,0.142,4600,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":189,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-12",41.918,41.74,41.789,0.63,6600,{"date":927,"open":928,"high":914,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",41.78,40.95,41.529,0.624,1.53,12800,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",41.31,41.36,40.905,-0.714,-1.72,7200,{"date":943,"open":816,"high":816,"low":929,"close":944,"change":945,"percent_change":946,"volume":866,"transactions":9,"vwap":944},"2026-06-09",41.619,-0.153,-0.37,{"date":948,"open":949,"high":950,"low":922,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",41.941,42.044998,41.772,0.074,0.18,6800,{"date":956,"open":791,"high":791,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",41.62,41.698,-1.314,-3.05,29600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":366,"volume":969,"transactions":9,"vwap":967},"2026-06-04",43.09,43.15,42.96,43.012001,0.238,13900,{"date":971,"open":783,"high":972,"low":783,"close":973,"change":974,"percent_change":619,"volume":975,"transactions":9,"vwap":973},"2026-06-03",42.82,42.774,-0.066,11600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",42.85,42.87,42.721,42.84,-0.441,-1.02,8600,{"date":986,"open":807,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",43.36,42.54,43.281,1.414,3.38,5000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",41.67,41.94,41.655,41.867,1.283,3.16,2400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",40.71,40.79,40.584,0.352,0.87,2000,{"date":1011,"open":901,"high":901,"low":1012,"close":1012,"change":1013,"percent_change":732,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",40.232,-0.037,9300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":851,"transactions":9,"vwap":1019},"2026-05-26",40.099998,40.41,40.269,0.198,0.49,{"date":1023,"open":1024,"high":1017,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",39.995,39.96,40.070999,0.864,2.2,2500,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":232,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",38.73,39.22,39.207,0.133,8200,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",38.92,39.099998,39.074001,0.372,0.96,1100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":377,"volume":1051,"transactions":9,"vwap":1049},"2026-05-19",38.85,38.87,38.702,-0.163,8100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":451,"percent_change":1058,"volume":897,"transactions":9,"vwap":1057},"2026-05-18",38.72,38.9,38.705,38.865,0.78,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",38.425,38.71,38.565,-0.154,-0.4,2300,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":859,"transactions":9,"vwap":1070},"2026-05-14",38.83,38.719,-0.062,-0.16,{"date":1074,"open":1032,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",38.81,38.66,38.781,-0.113,-0.29,3500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-12",38.74,38.91,38.52,38.894,-0.329,-0.84,28700,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1079,"volume":1095,"transactions":9,"vwap":1093},"2026-05-11",39.322,39.223,-0.116,600,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":696,"volume":1102,"transactions":9,"vwap":1100},"2026-05-08",38.89,39.36,39.339,0.55,4700,{"date":1104,"open":1098,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-07",39.07,38.755,38.789,-0.103,-0.26,10400,{"date":1112,"open":1055,"high":1084,"low":1032,"close":1113,"change":1114,"percent_change":451,"volume":992,"transactions":9,"vwap":1113},"2026-05-06",38.892,0.118,{"date":1116,"open":1117,"high":1118,"low":1056,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",38.75,38.774,0.381,0.99,53800,{"date":1123,"open":1124,"high":1062,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",38.33,38.393,-0.075,-0.19,1600,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":686,"volume":1134,"transactions":9,"vwap":1132},"2026-05-01",38.22,38.468,0.418,400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":834,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",37.71,38.049999,37.7,0.336,7300,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",37.52,37.714,0.479,1.29,8900,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":945,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-28",37.21,37.34,37.235,-0.41,7800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":189,"volume":1162,"transactions":9,"vwap":1160},"2026-04-27",37.4,37.48,37.388,0.096,5200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":263,"percent_change":581,"volume":1169,"transactions":9,"vwap":1168},"2026-04-24",37.025002,37.36,37,37.292,12500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":933,"transactions":9,"vwap":1175},"2026-04-23",37.15,37.185,36.74,37.102,-0.625,-1.66,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":263,"volume":1128,"transactions":9,"vwap":1181},"2026-04-22",37.63,37.727,0.072,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":804,"transactions":9,"vwap":1187},"2026-04-21",37.87,38.12,37.655,-0.017,-0.05,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-04-20",37.64,37.672,37.62,0.162,0.43,147600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":889,"transactions":9,"vwap":1201},"2026-04-17",37.28,37.51,37.27,0.547,1.48,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",37.07,37.11,36.87,36.963,0.306,0.83,21600,{"date":1215,"open":1216,"high":1174,"low":1217,"close":1218,"change":1219,"percent_change":323,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",36.67,36.576,36.657,0.247,14200,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",36.54,36.38,36.41,0.051,0.14,5600,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1095,"transactions":9,"vwap":1232},"2026-04-13",35.62,36.359,0.801,2.25,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-10",35.82,35.558,-0.527,-1.46,1900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":210,"volume":1249,"transactions":9,"vwap":1247},"2026-04-09",35.95,36.11,35.86,36.084999,-0.231,2600,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-08",36.61,36.29,36.316,0.553,1.55,11300,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":303,"volume":1264,"transactions":9,"vwap":1262},"2026-04-07",35.886,35.68,35.763,-0.137,7100,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1196,"volume":1271,"transactions":9,"vwap":1269},"2026-04-06",35.74,35.92,35.9,0.152,10000,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1228,"transactions":9,"vwap":1276},"2026-04-02",35.2,35.76,35.748,0.165,0.46,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1020,"percent_change":366,"volume":1285,"transactions":9,"vwap":1284},"2026-04-01",36.18,37.02,35.449,35.583,7500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-31",34.92,35.53,34.86,35.385,0.833,2.41,36900,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":472,"volume":1301,"transactions":9,"vwap":1299},"2026-03-30",34.43,34.59,34.552,-0.191,1700,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1044,"transactions":9,"vwap":1306},"2026-03-27",35.02,34.73,34.743,-0.628,-1.78,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-26",35.545,35.59,35.366,35.371,-0.31,-0.87,18900,{"date":1319,"open":770,"high":770,"low":1320,"close":1321,"change":1322,"percent_change":581,"volume":1323,"transactions":9,"vwap":1321},"2026-03-25",35.52,35.681,0.181,4200,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":819,"volume":851,"transactions":9,"vwap":1327},"2026-03-24",35.6,35.5,0.014,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",35.46,35.75,35.4,35.486,0.435,1.24,17100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-20",35.291,35.31,34.89,35.050999,-0.393,-1.11,5400,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":859,"transactions":9,"vwap":1351},"2026-03-19",35.478,35.305,35.444,0.098,0.28,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":983,"volume":1249,"transactions":9,"vwap":1359},"2026-03-18",35.61,35.73,35.343,35.346,-0.366,{"date":1362,"open":1237,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":190,"volume":954,"transactions":9,"vwap":1364},"2026-03-17",36.0099983,35.712,0.207,{"date":1367,"open":1368,"high":1368,"low":1327,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-16",35.57,35.505,0.225,0.64,500,{"date":1374,"open":1375,"high":1320,"low":1376,"close":1376,"change":1377,"percent_change":143,"volume":1378,"transactions":9,"vwap":1376},"2026-03-13",35.44,35.28,-0.007,14300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-12",35.63,35.747,35.287,-0.414,-1.16,27100,{"date":1388,"open":1389,"high":1390,"low":1312,"close":1390,"change":1013,"percent_change":443,"volume":1391,"transactions":9,"vwap":1390},"2026-03-11",35.603,35.701,50300,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1134,"transactions":9,"vwap":1395},"2026-03-10",36.22,35.738,-0.45,-1.24,{"date":1399,"open":1400,"high":1401,"low":1331,"close":1402,"change":1403,"percent_change":732,"volume":1404,"transactions":9,"vwap":1402},"2026-03-09",35.79,36.21,36.188,-0.032,10500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1394,"change":1410,"percent_change":210,"volume":1411,"transactions":9,"vwap":1394},"2026-03-06",36.060001,36.28,36.049999,-0.234,8500,{"date":1413,"open":1414,"high":1414,"low":1408,"close":1415,"change":1416,"percent_change":376,"volume":1417,"transactions":9,"vwap":1415},"2026-03-05",36.555,36.454,-0.072,47200,{"date":1419,"open":1225,"high":1420,"low":1225,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-04",36.6,36.526,0.243,0.67,20300,{"date":1426,"open":1400,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-03",36.45,35.72,36.283,-0.335,-0.91,23200,{"date":1434,"open":1435,"high":1216,"low":1435,"close":1436,"change":1437,"percent_change":874,"volume":1438,"transactions":9,"vwap":1436},"2026-03-02",36.35,36.618,0.154,2700,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":220,"volume":1445,"transactions":9,"vwap":1443},"2026-02-27",36.16,36.5,36.464,0.187,11200,{"date":1447,"open":1245,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1228,"transactions":9,"vwap":1450},"2026-02-26",36.3,36.040001,36.277,0.257,0.71,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1455,"change":1458,"percent_change":619,"volume":1459,"transactions":9,"vwap":1455},"2026-02-25",36.02,36.63,35.71,-0.055,9900,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":86,"volume":1438,"transactions":9,"vwap":1464},"2026-02-24",35.81,36.14,36.075001,0.326,{"date":1467,"open":770,"high":770,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-23",35.663,35.749,-0.616,-1.69,23600,{"date":1474,"open":1408,"high":1475,"low":1408,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-20",36.46,36.365,0.104,0.29,900,{"date":1481,"open":1482,"high":1408,"low":1463,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-19",36.205,36.261,-0.131,-0.36,19000,{"date":1488,"open":1281,"high":1489,"low":1281,"close":1490,"change":1491,"percent_change":1492,"volume":1301,"transactions":9,"vwap":1490},"2026-02-18",36.415,36.392,0.261,0.72,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":984,"transactions":9,"vwap":1497},"2026-02-17",36.32,35.785,36.131,-0.189,-0.52,{"date":1501,"open":1502,"high":1427,"low":1502,"close":1495,"change":1503,"percent_change":1504,"volume":1257,"transactions":9,"vwap":1495},"2026-02-13",36.13,0.475,1.33,{"date":1506,"open":1245,"high":1245,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-12",35.83,35.845,-0.658,-1.8,58000,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-11",36.2,36.52,36.503,0.223,0.61,5700,{"date":1521,"open":1394,"high":1522,"low":1394,"close":1408,"change":1523,"percent_change":220,"volume":1524,"transactions":9,"vwap":1408},"2026-02-10",36.37,0.189,5100,{"date":1526,"open":1527,"high":1463,"low":1527,"close":1528,"change":1529,"percent_change":1079,"volume":1155,"transactions":9,"vwap":1528},"2026-02-09",35.97,36.091,-0.106,{"date":1531,"open":1502,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1532},"2026-02-06",36.197,36.099998,0.717,2.02,3300,{"date":1538,"open":1357,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":925,"transactions":9,"vwap":1541},"2026-02-05",35.745,35.415,35.48,-0.308,-0.86,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-04",35.39,35.879,35.788,0.598,1.7,5300,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":903,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-03",35.502,34.95,35.19,-2.51,37000,{"date":1560,"open":1561,"high":1441,"low":1247,"close":1562,"change":1563,"percent_change":232,"volume":1564,"transactions":9,"vwap":1562},"2026-02-02",36.15,36.095001,0.124,46700,{"date":1566,"open":1567,"high":1363,"low":1567,"close":1568,"change":1569,"percent_change":52,"volume":1570,"transactions":9,"vwap":1568},"2026-01-30",35.8,35.971,-0.238,25300,{"date":1572,"open":1573,"high":1574,"low":1533,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-29",36.179,36.36,36.209,-0.229,-0.63,32900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1396,"volume":889,"transactions":9,"vwap":1583},"2026-01-28",36.56,36.585,36.438,-0.165,{"date":1586,"open":1223,"high":1456,"low":1587,"close":1588,"change":1589,"percent_change":1543,"volume":1590,"transactions":9,"vwap":1588},"2026-01-27",36.48,36.603,-0.318,46300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1451,"percent_change":1597,"volume":1044,"transactions":9,"vwap":1596},"2026-01-26",36.93,36.95,36.92,36.921,0.7,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":377,"volume":1044,"transactions":9,"vwap":1601},"2026-01-23",36.62,36.664,-0.156,{"date":1604,"open":1605,"high":1595,"low":1605,"close":1605,"change":189,"percent_change":1452,"volume":1044,"transactions":9,"vwap":1605},"2026-01-22",36.82,{"date":1607,"open":1608,"high":1608,"low":1581,"close":1581,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1581},"2026-01-21",36.59,0.583,1.62,1300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-20",36.27,36.327,35.977,-0.545,-1.49,30100,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":975,"transactions":9,"vwap":1623},"2026-01-16",36.58,36.522,-0.431,-1.17,{"date":1627,"open":1207,"high":1207,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1479,"transactions":9,"vwap":1628},"2026-01-15",36.953,-0.013,-0.04,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-14",37.12,36.966,0.083,0.23,2200,{"date":1639,"open":1640,"high":1641,"low":1605,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-13",36.85,36.883,-0.126,-0.34,5900,{"date":1646,"open":1647,"high":1647,"low":1600,"close":1648,"change":1649,"percent_change":1485,"volume":1536,"transactions":9,"vwap":1648},"2026-01-12",37.033001,37.0089989,-0.135,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-09",37.135,37.19,36.97,37.144,0.123,0.33,36000,{"date":1660,"open":1209,"high":1661,"low":1209,"close":1662,"change":1663,"percent_change":628,"volume":1102,"transactions":9,"vwap":1662},"2026-01-08",37.080002,37.021,0.337,{"date":1665,"open":1666,"high":1666,"low":1216,"close":1667,"change":155,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-07",36.78,36.684,-0.65,3600,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1285,"transactions":9,"vwap":1674},"2026-01-06",36.73,36.98,36.924,0.302,0.82,{"date":1678,"open":1679,"high":1174,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1249,"transactions":9,"vwap":1681},"2026-01-05",36.55,36.51,36.622,0.477,1.32,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1669,"transactions":9,"vwap":1688},"2026-01-02",35.96,36.269,36.145,0.005,0.01,{"date":1692,"open":1408,"high":1693,"low":1463,"close":1463,"change":1694,"percent_change":1431,"volume":1162,"transactions":9,"vwap":1463},"2025-12-31",36.328,-0.332,{"date":1696,"open":1442,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1044,"transactions":9,"vwap":1698},"2025-12-30",36.517,36.472,0.001,0,{"date":1702,"open":1703,"high":1679,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":975,"transactions":9,"vwap":1704},"2025-12-29",36.47,36.471,-0.142,-0.39,{"date":1708,"open":1709,"high":1709,"low":1587,"close":1710,"change":1711,"percent_change":1712,"volume":1162,"transactions":9,"vwap":1710},"2025-12-26",36.7,36.613,-0.021,-0.06,{"date":1714,"open":1420,"high":1715,"low":1608,"close":1716,"change":1717,"percent_change":263,"volume":1718,"transactions":9,"vwap":1716},"2025-12-24",36.75,36.634,0.068,42900,{"date":1720,"open":1622,"high":1608,"low":1223,"close":1721,"change":1722,"percent_change":1396,"volume":954,"transactions":9,"vwap":1721},"2025-12-23",36.566,-0.166,{"date":1724,"open":1666,"high":1666,"low":1725,"close":1726,"change":1727,"percent_change":366,"volume":897,"transactions":9,"vwap":1726},"2025-12-22",36.72,36.732,0.205,{"date":1729,"open":1730,"high":1252,"low":1730,"close":1731,"change":1732,"percent_change":366,"volume":918,"transactions":9,"vwap":1731},"2025-12-19",36.44,36.527,0.202,{"date":1734,"open":1427,"high":1735,"low":1614,"close":1736,"change":1737,"percent_change":550,"volume":1519,"transactions":9,"vwap":1736},"2025-12-18",36.57,36.325,-0.085,{"date":1739,"open":1740,"high":1587,"low":1495,"close":1225,"change":1741,"percent_change":1278,"volume":1742,"transactions":9,"vwap":1225},"2025-12-17",36.4,0.168,11500,{"date":1744,"open":1680,"high":1680,"low":1502,"close":1745,"change":1746,"percent_change":1747,"volume":925,"transactions":9,"vwap":1745},"2025-12-16",36.242,-0.394,-1.08,{"date":1749,"open":1600,"high":1216,"low":1750,"close":1751,"change":1752,"percent_change":492,"volume":1753,"transactions":9,"vwap":1751},"2025-12-15",36.483,36.636,-0.024,4300,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":104,"volume":1524,"transactions":9,"vwap":1758},"2025-12-12",37.035,36.647,36.66,-0.177,{"date":1761,"open":1762,"high":1209,"low":1762,"close":1763,"change":1764,"percent_change":1371,"volume":1009,"transactions":9,"vwap":1763},"2025-12-11",36.692,36.837,0.235,{"date":1766,"open":1686,"high":1456,"low":1686,"close":1767,"change":1768,"percent_change":1769,"volume":969,"transactions":9,"vwap":1767},"2025-12-10",36.602,0.627,1.74,{"date":1771,"open":1772,"high":1463,"low":1773,"close":1774,"change":1700,"percent_change":1700,"volume":1775,"transactions":9,"vwap":1774},"2025-12-09",36.118,35.94,35.975,6000,{"date":1777,"open":1409,"high":1533,"low":1686,"close":1774,"change":1778,"percent_change":803,"volume":1779,"transactions":9,"vwap":1774},"2025-12-08",-0.291,44700,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1128,"transactions":9,"vwap":1783},"2025-12-05",36.465,36.266,0.045,0.12,{"date":1787,"open":1788,"high":1789,"low":1281,"close":1790,"change":786,"percent_change":1791,"volume":954,"transactions":9,"vwap":1790},"2025-12-04",36.218,36.26,36.221,0.06,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":462,"volume":1524,"transactions":9,"vwap":1796},"2025-12-03",36.098,36.23,36.199,0.341,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":619,"volume":1802,"transactions":9,"vwap":1800},"2025-12-02",35.858,-0.053,200,{"date":1804,"open":1245,"high":1245,"low":1805,"close":1805,"change":1806,"percent_change":550,"volume":1029,"transactions":9,"vwap":1805},"2025-12-01",35.911,-0.082,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":335,"transactions":9,"vwap":1809},"2025-11-28",35.993,0.221,0.62,{"date":1813,"open":1261,"high":1269,"low":1261,"close":1814,"change":873,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-26",35.772,0.48,3900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":71,"percent_change":1822,"volume":173,"transactions":9,"vwap":1821},"2025-11-25",35.66,35.67,35.602,1.34,{"date":1824,"open":1825,"high":1556,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1051,"transactions":9,"vwap":1827},"2025-11-24",35.15,35.076,35.132,0.291,0.84,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1337,"transactions":9,"vwap":1834},"2025-11-21",34.41,35.0099983,34.841,0.706,2.07,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":386,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-20",34.87,35.078999,34.099998,34.135,-1.33,11700,{"date":1846,"open":1305,"high":1305,"low":1847,"close":1848,"change":1849,"percent_change":1316,"volume":1850,"transactions":9,"vwap":1848},"2025-11-19",34.465,34.595,-0.302,22200,{"date":1852,"open":1853,"high":1833,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-18",34.68,34.649,34.897,0.107,0.31,58700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-17",35.3,35.34,34.772,34.79,-0.622,-1.76,12900,{"date":1869,"open":1870,"high":1326,"low":1870,"close":1871,"change":1872,"percent_change":1189,"volume":1873,"transactions":9,"vwap":1871},"2025-11-14",35.235,35.412,-0.018,17600,{"date":1875,"open":1457,"high":1237,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-13",35.381,35.43,-0.204,-0.57,17900,{"date":1882,"open":1883,"high":1267,"low":1883,"close":1884,"change":1885,"percent_change":1278,"volume":804,"transactions":9,"vwap":1884},"2025-11-12",35.55,35.634,0.163,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":86,"volume":1301,"transactions":9,"vwap":1889},"2025-11-11",35.365,35.471,0.321,{"date":1892,"open":1825,"high":1825,"low":1825,"close":1825,"change":1784,"percent_change":1893,"volume":1134,"transactions":9,"vwap":1825},"2025-11-10",0.13,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":200,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-07",34.82,35.105,34.8,1.09,1400,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":768,"volume":1080,"transactions":9,"vwap":1904},"2025-11-06",34.83,34.725,-0.218,{"date":1907,"open":1896,"high":1908,"low":1898,"close":1908,"change":1909,"percent_change":462,"volume":918,"transactions":9,"vwap":1908},"2025-11-05",34.943,0.328,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":79,"volume":1519,"transactions":9,"vwap":1914},"2025-11-04",34.64,34.58,34.615,-0.276,{"date":1917,"open":1832,"high":1918,"low":1832,"close":1919,"change":1920,"percent_change":759,"volume":1921,"transactions":9,"vwap":1919},"2025-11-03",34.9,34.891,-0.01,3400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":1423,"volume":1928,"transactions":9,"vwap":1925},"2025-10-31",34.778,34.901,34.7,0.231,2800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-30",34.71,35,34.66,34.67,-0.049,-0.14,29900,{"date":1939,"open":1839,"high":1304,"low":1940,"close":1940,"change":1941,"percent_change":165,"volume":1611,"transactions":9,"vwap":1940},"2025-10-29",34.719,-0.242,{"date":1943,"open":1944,"high":1897,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1611,"transactions":9,"vwap":1945},"2025-10-28",34.84,34.961,-0.209,-0.59,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-27",35.040001,35.21,35.17,0.283,0.81,7400,{"date":1957,"open":1958,"high":1958,"low":1839,"close":1959,"change":1960,"percent_change":492,"volume":1128,"transactions":9,"vwap":1959},"2025-10-24",35.099998,34.887,-0.023,{"date":1962,"open":1963,"high":1288,"low":1964,"close":1963,"change":1965,"percent_change":1597,"volume":1438,"transactions":9,"vwap":1963},"2025-10-23",34.91,34.88,0.244,{"date":1967,"open":1305,"high":1305,"low":1968,"close":1969,"change":1642,"percent_change":1485,"volume":1970,"transactions":9,"vwap":1969},"2025-10-22",34.635,34.666,6900,{"date":1972,"open":1896,"high":1896,"low":1864,"close":1973,"change":1974,"percent_change":778,"volume":1802,"transactions":9,"vwap":1973},"2025-10-21",34.792,0.265,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1479,"transactions":9,"vwap":1979},"2025-10-20",34.4,34.56,34.527,0.426,1.25,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1785,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-17",34.040001,34.17,33.97,34.101,0.35,4800,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":155,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-16",34.315,33.88,33.981,-0.7,4900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1711,"percent_change":1712,"volume":1241,"transactions":9,"vwap":2002},"2025-10-15",34.2,34.27,34.07,34.221,{"date":2004,"open":1977,"high":1977,"low":2005,"close":2005,"change":2006,"percent_change":1423,"volume":795,"transactions":9,"vwap":2005},"2025-10-14",34.242,0.227,{"date":2008,"open":2001,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1611,"transactions":9,"vwap":2011},"2025-10-13",34.09,33.935,34.014999,0.387,1.15,{"date":2015,"open":2016,"high":2016,"low":25,"close":25,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":25},"2025-10-10",34.38,-0.852,-2.47,18400,{"date":2021,"open":1963,"high":1963,"low":2022,"close":2023,"change":2024,"percent_change":1385,"volume":2025,"transactions":9,"vwap":2023},"2025-10-09",34.455,34.48,-0.404,9700,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":1893,"volume":1249,"transactions":9,"vwap":2029},"2025-10-08",34.99,34.884,0.046,{"date":2032,"open":2033,"high":2034,"low":1931,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-07",34.98,35.029999,34.838,-0.187,-0.53,20600,{"date":2040,"open":1932,"high":1556,"low":1932,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-06",35.025002,0.127,0.36,6700,{"date":2046,"open":2034,"high":2047,"low":2048,"close":2048,"change":952,"percent_change":724,"volume":1080,"transactions":9,"vwap":2048},"2025-10-03",35.14,34.898,{"date":2050,"open":1839,"high":2028,"low":1931,"close":2051,"change":2052,"percent_change":1791,"volume":1753,"transactions":9,"vwap":2051},"2025-10-02",34.824,0.021,{"date":2054,"open":1298,"high":1918,"low":1298,"close":2055,"change":873,"percent_change":1021,"volume":1996,"transactions":9,"vwap":2055},"2025-10-01",34.803,{"date":2057,"open":1926,"high":2058,"low":1297,"close":2059,"change":742,"percent_change":946,"volume":2060,"transactions":9,"vwap":2059},"2025-09-30",34.76,34.633,70100,{"date":2062,"open":2063,"high":1864,"low":2063,"close":2064,"change":37,"percent_change":1577,"volume":2065,"transactions":9,"vwap":2064},"2025-09-29",34.675,34.763,46600,{"date":2067,"open":2068,"high":2069,"low":1288,"close":2069,"change":2070,"percent_change":1147,"volume":918,"transactions":9,"vwap":2069},"2025-09-26",34.93,34.983,0.447,{"date":2072,"open":1903,"high":1944,"low":2073,"close":2074,"change":2075,"percent_change":93,"volume":2076,"transactions":9,"vwap":2074},"2025-09-25",34.44,34.536,-0.268,39600,{"date":2078,"open":1864,"high":2079,"low":1864,"close":2080,"change":2081,"percent_change":2082,"volume":1479,"transactions":9,"vwap":2080},"2025-09-24",34.85,34.804,0.173,0.5,{"date":2084,"open":1839,"high":1918,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-23",34.6,34.631,0.151,0.44,7000,{"date":2091,"open":2023,"high":2023,"low":2023,"close":2023,"change":2092,"percent_change":2093,"volume":335,"transactions":9,"vwap":2023},"2025-09-22",0.094,0.27,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":1946,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-19",34.53,34.33,34.386,-0.6,21200,{"date":2102,"open":2096,"high":2103,"low":2096,"close":1848,"change":2104,"percent_change":366,"volume":1128,"transactions":9,"vwap":1848},"2025-09-18",34.62,0.192,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":896,"volume":1301,"transactions":9,"vwap":2110},"2025-09-17",34.49,34.5,34.22,34.403,0.186,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":21,"volume":1802,"transactions":9,"vwap":2115},"2025-09-16",34.21,34.217,0.025,{"date":2118,"open":2119,"high":2000,"low":2120,"close":2120,"change":1072,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-15",34.26,34.192,-0.47,20800,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":1543,"volume":1285,"transactions":9,"vwap":2126},"2025-09-12",34.647,34.352,-0.299,{"date":2129,"open":2130,"high":1931,"low":2131,"close":2132,"change":2133,"percent_change":1504,"volume":1524,"transactions":9,"vwap":2132},"2025-09-11",34.51,34.47,34.651,0.455,{"date":2135,"open":1986,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":376,"volume":2140,"transactions":9,"vwap":2138},"2025-09-10",34.23,33.92,34.196,-0.067,23100,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":609,"percent_change":2144,"volume":1802,"transactions":9,"vwap":2143},"2025-09-09",34.263,0.09,{"date":2146,"open":2137,"high":2147,"low":2137,"close":2147,"change":2148,"percent_change":819,"volume":911,"transactions":9,"vwap":2147},"2025-09-08",34.233,0.012,{"date":2150,"open":2151,"high":2000,"low":2151,"close":2002,"change":2152,"percent_change":1920,"volume":2153,"transactions":9,"vwap":2002},"2025-09-05",34.168,-0.003,20400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":1988,"volume":2160,"transactions":9,"vwap":2157},"2025-09-04",34.0099983,34.224,33.955,0.121,2100,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":1947,"volume":2167,"transactions":9,"vwap":2165},"2025-09-03",34.012001,34.106,34.103,-0.201,15100,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1815,"volume":2174,"transactions":9,"vwap":2172},"2025-09-02",34.35,34.24,34.304,0.164,17200,{"date":2176,"open":2136,"high":2136,"low":2177,"close":2178,"change":2179,"percent_change":451,"volume":2180,"transactions":9,"vwap":2178},"2025-08-29",34.02,34.14,0.101,38100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":451,"volume":2188,"transactions":9,"vwap":2186},"2025-08-28",33.91,34.080002,33.87,34.039001,0.102,13800,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":1058,"volume":859,"transactions":9,"vwap":2192},"2025-08-27",33.93,33.937,0.264,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":1485,"volume":1095,"transactions":9,"vwap":2197},"2025-08-26",33.7,33.673,-0.122,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":1936,"volume":1937,"transactions":9,"vwap":2202},"2025-08-25",33.83,33.795,-0.048,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":1141,"transactions":9,"vwap":2208},"2025-08-22",33.382,33.9,33.843,0.822,2.49,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1920,"volume":2218,"transactions":9,"vwap":2216},"2025-08-21",32.99,33.12,32.96,33.021,-0.004,4000,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":1785,"volume":2225,"transactions":9,"vwap":2223},"2025-08-20",32.97,33.09,33.025002,0.041,49700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":1227,"volume":2232,"transactions":9,"vwap":2230},"2025-08-19",33.18,33.22,32.984,0.047,25700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1920,"volume":2240,"transactions":9,"vwap":2238},"2025-08-18",32.93,32.98,32.9,32.937,-0.002,3100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":896,"volume":2247,"transactions":9,"vwap":2245},"2025-08-15",32.997,33.099998,32.939,0.177,52700,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":842,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-14",32.52,32.79,32.762,-0.82,71000,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-13",32.435,33.060001,33.033001,0.722,2.23,9200,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":2269,"volume":1921,"transactions":9,"vwap":2267},"2025-08-12",32.02,32.34,32.311,0.582,1.83,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-11",32.11,32.13,31.7,31.729,-0.251,-0.78,45700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":778,"volume":2174,"transactions":9,"vwap":2284},"2025-08-08",31.898,32.040001,31.89,31.98,0.245,{"date":2287,"open":2273,"high":2273,"low":2288,"close":2289,"change":2290,"percent_change":706,"volume":2291,"transactions":9,"vwap":2289},"2025-08-07",31.66,31.735,-0.217,10300,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":124,"volume":2298,"transactions":9,"vwap":2296},"2025-08-06",32.029999,31.88,31.952,-0.186,32100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":344,"volume":2306,"transactions":9,"vwap":2304},"2025-08-05",31.91,32.18,31.9,32.138,0.017,45400,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":1965,"percent_change":778,"volume":851,"transactions":9,"vwap":2311},"2025-08-04",32.12,32.14,32.121,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":1385,"volume":2318,"transactions":9,"vwap":2316},"2025-08-01",31.67,31.95,31.877,-0.375,84300,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-31",32.75,32.252,-0.853,-2.58,41500,{"date":2327,"open":2328,"high":2329,"low":2236,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-30",33.204,33.369,33.105,-0.248,-0.74,25900,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":148,"volume":1802,"transactions":9,"vwap":2337},"2025-07-29",33.4,33.353,-0.117,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1478,"volume":2346,"transactions":9,"vwap":2344},"2025-07-28",33.49,33.6,33.42,33.47,0.097,10600,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-25",33.23,33.45,33.373,0.228,0.69,80100,{"date":2356,"open":2350,"high":2350,"low":2357,"close":2357,"change":2358,"percent_change":2359,"volume":1411,"transactions":9,"vwap":2357},"2025-07-24",33.145,-0.466,-1.39,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":2366,"volume":1928,"transactions":9,"vwap":2364},"2025-07-23",33.39,33.62,33.611,0.451,1.36,{"date":2368,"open":2369,"high":2229,"low":2221,"close":2370,"change":1609,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-22",33.029999,33.16,1.79,17300,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":1752,"percent_change":492,"volume":2160,"transactions":9,"vwap":2376},"2025-07-21",32.77,32.577,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2037,"volume":1169,"transactions":9,"vwap":2382},"2025-07-18",32.6,32.68,32.592,32.601,-0.174,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":263,"volume":2390,"transactions":9,"vwap":2388},"2025-07-17",32.66,32.8,32.775,0.063,18500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1690,"volume":2398,"transactions":9,"vwap":2396},"2025-07-16",32.76,32.78,32.485,32.712,0.003,12100,{"date":2400,"open":2349,"high":2349,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":1445,"transactions":9,"vwap":2402},"2025-07-15",32.63,32.709,-0.516,-1.55,{"date":2406,"open":2407,"high":2407,"low":2244,"close":2408,"change":2409,"percent_change":160,"volume":851,"transactions":9,"vwap":2408},"2025-07-14",33.25,33.225,-0.083,{"date":2411,"open":2350,"high":2350,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-11",33.308,-0.331,-0.98,31100,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-10",33.46,33.703,33.639,0.131,0.39,30300,{"date":2425,"open":2336,"high":2426,"low":2336,"close":2427,"change":2144,"percent_change":2093,"volume":1928,"transactions":9,"vwap":2427},"2025-07-09",33.53,33.508,{"date":2429,"open":2430,"high":2418,"low":2431,"close":2431,"change":2432,"percent_change":462,"volume":1102,"transactions":9,"vwap":2431},"2025-07-08",33.449,33.418,0.316,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":114,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-07",33.35,33.042999,33.102,-0.96,4400,{"date":2441,"open":2343,"high":2426,"low":2343,"close":2442,"change":917,"percent_change":1196,"volume":2443,"transactions":9,"vwap":2442},"2025-07-03",33.422,6500,{"date":2445,"open":2446,"high":2435,"low":2228,"close":2447,"change":946,"percent_change":2448,"volume":1637,"transactions":9,"vwap":2447},"2025-07-02",33.31,33.28,-1.1,{"date":2450,"open":2221,"high":2451,"low":2221,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-01",33.78,33.65,0.664,2.01,10800,{"date":2457,"open":2236,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1893,"volume":2462,"transactions":9,"vwap":2460},"2025-06-30",33.0099983,32.88,32.986,0.044,38000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-27",33.02,33.040001,32.82,32.942,0.147,0.45,21800,{"date":2473,"open":2251,"high":2474,"low":2475,"close":2474,"change":1890,"percent_change":1120,"volume":2476,"transactions":9,"vwap":2474},"2025-06-26",32.795,32.7,33100,{"date":2478,"open":2479,"high":2379,"low":2480,"close":2481,"change":2297,"percent_change":1879,"volume":2482,"transactions":9,"vwap":2481},"2025-06-25",32.56,32.44,32.474,20200,{"date":2484,"open":2485,"high":2251,"low":2386,"close":2386,"change":2486,"percent_change":1423,"volume":904,"transactions":9,"vwap":2386},"2025-06-24",32.71,0.218,{"date":2488,"open":2489,"high":2489,"low":2489,"close":2489,"change":2490,"percent_change":1657,"volume":335,"transactions":9,"vwap":2489},"2025-06-23",32.442,0.108,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2497,"volume":1445,"transactions":9,"vwap":2495},"2025-06-20",32.21,32.38,32.334,0.078,0.24,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":243,"volume":1900,"transactions":9,"vwap":2501},"2025-06-18",32.35,32.256,-0.025,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":1300,"percent_change":1947,"volume":1014,"transactions":9,"vwap":2506},"2025-06-17",32.48,32.281,{"date":2508,"open":2509,"high":2505,"low":2510,"close":2511,"change":2512,"percent_change":462,"volume":2513,"transactions":9,"vwap":2511},"2025-06-16",32.41,32.401,32.472,0.305,2900,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":1315,"percent_change":2519,"volume":1900,"transactions":9,"vwap":2518},"2025-06-13",32.344,32.158,32.167,-0.95,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2523,"change":2524,"percent_change":834,"volume":1044,"transactions":9,"vwap":2523},"2025-06-12",32.32,32.477,0.285,{"date":2526,"open":2522,"high":2522,"low":2527,"close":2527,"change":2528,"percent_change":759,"volume":889,"transactions":9,"vwap":2527},"2025-06-11",32.192,-0.011,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1095,"transactions":9,"vwap":2532},"2025-06-10",32.178,32.203,0.065,0.2,{"date":2536,"open":2537,"high":2537,"low":2304,"close":2304,"change":2538,"percent_change":1478,"volume":1169,"transactions":9,"vwap":2304},"2025-06-09",32.27,0.093,{"date":2540,"open":2541,"high":2541,"low":2541,"close":2541,"change":2542,"percent_change":366,"volume":335,"transactions":9,"vwap":2541},"2025-06-06",32.044998,0.178,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":376,"volume":1001,"transactions":9,"vwap":2546},"2025-06-05",32.028,31.867,-0.063,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":1785,"volume":1249,"transactions":9,"vwap":2551},"2025-06-04",32,31.93,0.037,{"date":2554,"open":2555,"high":2555,"low":2555,"close":2555,"change":2556,"percent_change":2557,"volume":1802,"transactions":9,"vwap":2555},"2025-06-03",31.893,0.502,1.6,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2561,"change":2562,"percent_change":2093,"volume":2563,"transactions":9,"vwap":2561},"2025-06-02",31.25,31.391,0.085,64200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-30",31.31,31.34,31.23,31.306,-0.035,-0.11,62000,{"date":2574,"open":2575,"high":2576,"low":2568,"close":2577,"change":2578,"percent_change":1353,"volume":1102,"transactions":9,"vwap":2577},"2025-05-29",31.28,31.36,31.341,0.089,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":2584,"volume":1900,"transactions":9,"vwap":2582},"2025-05-28",31.61,31.252,-0.316,-1,{"date":2586,"open":2587,"high":2581,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-05-27",31.48,31.45,31.568,0.501,1.61,32600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-23",31.040001,31.13,31,31.066999,-0.134,-0.43,13600,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":376,"percent_change":210,"volume":1996,"transactions":9,"vwap":2606},"2025-05-22",31.17,31.37,31.201,{"date":2608,"open":2283,"high":2283,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":918,"transactions":9,"vwap":2610},"2025-05-21",31.39,31.401,-0.579,-1.81,{"date":2614,"open":2615,"high":2616,"low":2283,"close":2284,"change":1801,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2284},"2025-05-20",32.042999,32.09,-0.17,20100,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":160,"volume":2625,"transactions":9,"vwap":2623},"2025-05-19",31.85,32.07,32.033001,-0.079,85100,{"date":2627,"open":2628,"high":2310,"low":2628,"close":2629,"change":1007,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-16",31.81,32.112,1.11,52600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":1270,"percent_change":1815,"volume":2153,"transactions":9,"vwap":2635},"2025-05-15",31.65,31.76,31.59,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2640,"change":99,"percent_change":2641,"volume":1928,"transactions":9,"vwap":2640},"2025-05-14",31.71,31.608,-0.94,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":1352,"percent_change":1857,"volume":1346,"transactions":9,"vwap":2646},"2025-05-13",31.87,32.0099983,31.908,{"date":2648,"open":2649,"high":2628,"low":2649,"close":2628,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2628},"2025-05-12",31.56,1.194,3.9,18800,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":114,"volume":2659,"transactions":9,"vwap":2657},"2025-05-09",30.78,30.6,30.616,-0.097,1200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":173,"transactions":9,"vwap":2665},"2025-05-08",30.63,30.92,30.61,30.713,0.325,1.07,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":2088,"volume":1928,"transactions":9,"vwap":2672},"2025-05-07",30.2,30.39,30.388,0.134,{"date":2675,"open":2676,"high":2677,"low":2670,"close":2678,"change":2679,"percent_change":274,"volume":2680,"transactions":9,"vwap":2678},"2025-05-06",30.32,30.47,30.254,-0.253,37200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-05-05",30.62,30.705,30.48,30.507,-0.171,-0.56,29500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2693},"2025-05-02",30.44,30.678,30.43,0.574,1.91,29400,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1127,"volume":897,"transactions":9,"vwap":2703},"2025-05-01",30.35,30.38,30.07,30.104,-0.056,{"date":2706,"open":175,"high":2707,"low":175,"close":2708,"change":2709,"percent_change":2571,"volume":2710,"transactions":9,"vwap":2708},"2025-04-30",30.18,30.16,-0.033,4100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1893,"percent_change":1196,"volume":2717,"transactions":9,"vwap":2716},"2025-04-29",29.89,30.26,29.85,30.193,47600,{"date":2719,"open":2708,"high":2708,"low":2720,"close":2721,"change":2722,"percent_change":1657,"volume":2723,"transactions":9,"vwap":2721},"2025-04-28",29.805,30.063,0.1,43100,{"date":179,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1227,"volume":2730,"transactions":9,"vwap":2728},29.92,29.98,29.865,29.963,0.043,12200]