[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALCO":3,"homepage-market-summary":30,"stock-historical-ALCO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALCO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alico Inc","Nasdaq",null,"Common Stock","Alico Inc is a Florida-based agribusiness and land management company that mainly focuses on citrus production and grove conservation. The company operates through two primary business units: Alico Citrus and Land Management and Other Operations. The Alico Citrus segment engages in the cultivation of citrus trees and delivers citrus to the processed and fresh citrus markets. It mainly serves the processed market and sells Hamlin oranges and the Valencia variety to the orange juice processors. The Land Management and Other Operations segment engages in land leasing for recreational, conservation, and mining activities. Alico Citrus delivers the majority of the revenue as the firm's primary operating business unit.","172","Ft. Myers,, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.31,38.5,38.52,37.96,38.58,-0.27,-0.7,12293.336496,664,38.3405,65,1.5,11700.585084981954,58,13466,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":21,"pct_change":94,"is_up":88,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},45.0099983,27.85,26796,9780678.754367,32.88,"2025-04-21",[183,184,193,203,212,221,229,240,250,261,271,281,292,302,311,320,331,341,350,357,366,376,387,393,401,410,420,430,440,448,458,469,479,487,497,506,514,525,535,544,553,560,569,577,587,596,606,616,623,633,642,650,657,667,672,680,685,692,699,705,712,718,726,732,741,747,755,762,769,776,783,789,796,802,806,812,818,825,830,835,839,846,853,860,866,872,876,881,884,891,895,901,904,910,916,920,926,933,937,945,948,952,955,960,964,968,973,978,986,990,995,999,1007,1013,1020,1027,1034,1039,1044,1052,1058,1066,1072,1081,1087,1095,1100,1106,1110,1116,1121,1126,1129,1135,1141,1148,1154,1160,1167,1175,1179,1183,1189,1198,1204,1210,1216,1219,1224,1228,1233,1238,1242,1246,1252,1257,1261,1268,1272,1275,1278,1282,1285,1289,1293,1297,1300,1305,1312,1314,1321,1324,1327,1332,1335,1339,1344,1349,1353,1359,1365,1371,1378,1386,1394,1401,1409,1415,1419,1424,1431,1437,1442,1447,1452,1456,1461,1469,1476,1483,1486,1492,1496,1500,1506,1512,1518,1524,1530,1538,1545,1552,1560,1567,1572,1579,1586,1594,1601,1607,1615,1623,1630,1635,1643,1648,1652,1659,1667,1676,1683,1689,1694,1700,1705,1710,1715,1720,1725,1730,1737,1742,1749,1756,1763,1767,1772,1778,1784,1787,1792,1795,1800,1807,1812,1816,1818,1821,1828,1834,1840,1843,1849,1854,1862,1866,1871,1876,1880,1884,1888,1893,1900,1902,1906,1910,1915,1919,1923,1927,1933,1938,1941,1947,1953,1956,1961,1968,1974,1980,1987,1992,1998,2002,2007,2010,2015,2021,2027,2032,2037,2042,2045,2051,2053,2057,2060,2064,2069,2073,2078,2080,2085,2089,2092,2098,2102,2107,2112,2117,2124,2131,2136,2142,2148,2152,2156,2162,2169,2175,2181,2187,2190,2193,2198,2201,2205,2208,2212,2216,2219,2224,2229,2232,2237,2245,2251,2257,2264,2271,2277,2283,2290,2296,2301,2309,2315,2322,2328,2332,2339,2345,2348,2352,2358],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",38.66,37.93,0.08,0.21,43005.4106,932,38.4088,{"date":194,"open":195,"high":196,"low":197,"close":16,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",38.9334,39.15,38.47,-0.65,-1.66,22220.068008,673,38.8383,{"date":204,"open":205,"high":206,"low":207,"close":196,"change":188,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",38.94,39.345,38.73,0.2,17741.737914,871,39.0622,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":189,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",38.99,39.84,39.07,0.54,23340.9376,853,39.2502,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":139,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",39.79,38.86,-1.42,16742.3176,855,39.2972,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",39.3,39.95,39.185,39.42,-0.31,-0.78,17457.7366,789,39.4427,{"date":241,"open":242,"high":243,"low":196,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",39.46,39.77,39.73,0.45,1.15,16638.478421,1081,39.5396,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",39.11,39.66,38.6336,39.28,0.17,0.43,20824.846188,1061,39.2048,{"date":262,"open":263,"high":264,"low":265,"close":252,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",38.41,39.74,38.245,0.44,1.14,87432.6015,1003,39.0608,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",39.88,38.33,38.67,-0.73,-1.85,19274.6775,1231,38.7748,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",40.16,40.25,39.0301,39.4,-0.34,-0.86,25800.388321,1480,39.6213,{"date":293,"open":294,"high":295,"low":296,"close":264,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",39.595,39.85,39.181,0.28,0.71,24595.467346,1358,39.6633,{"date":303,"open":304,"high":305,"low":196,"close":242,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",39.52,39.75,-0.1,-0.25,13707.494907,851,39.4253,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":120,"volume":317,"transactions":318,"vwap":319},"2026-09-11",39.99,39.23,39.56,-0.13,13349.43542,669,39.5323,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",39.59,39.81,39.32,39.69,-0.18,-0.45,15963.390846,837,39.6172,{"date":332,"open":242,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",40.0411,39.22,39.87,0.13,0.33,14611.7349,1004,39.7774,{"date":342,"open":343,"high":344,"low":264,"close":264,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",40.43,40.5,-0.69,-1.71,17061.616366,971,39.9101,{"date":351,"open":232,"high":352,"low":232,"close":343,"change":266,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",40.475,1.1,12497.290435,863,40.3011,{"date":358,"open":359,"high":360,"low":361,"close":313,"change":20,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",40.42,40.53,39.875,-0.67,9325.5365,901,40.0966,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",40.09,40.69,40.26,0.3,0.75,21820.386881,1207,40.3502,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",39.6,40.46,39.35,39.96,0.23,0.58,24791.014998,1293,39.9323,{"date":388,"open":389,"high":389,"low":145,"close":244,"change":345,"percent_change":346,"volume":390,"transactions":391,"vwap":392},"2026-08-31",40.57,18463.64531,1010,39.8731,{"date":394,"open":335,"high":395,"low":335,"close":359,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",40.58,0.6,1.51,18251.086986,808,40.3212,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":339,"vwap":409},"2026-08-27",40.63,39.8001,39.82,-0.98,-2.4,9698.9165,40.0301,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":139,"volume":417,"transactions":418,"vwap":419},"2026-08-26",41.16,41.76,40.75,40.8,-0.23,20518.8409,1349,41.1691,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",41.32,40.805,41.03,-0.19,-0.46,10860.0765,1201,41.0148,{"date":431,"open":432,"high":433,"low":395,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",40.62,41.5,41.22,0.91,2.26,16970.742676,1619,41.042,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":329,"vwap":447},"2026-08-21",39.64,40.31,0.81,2.05,17307.143855,40.1261,{"date":449,"open":244,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",40.03,39.31,39.5,-0.4,-1,15129.610234,918,39.6006,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",39.71,40.4208,39.665,39.9,0.46,1.17,16534.855327,1033,40.0443,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",39.1,39.76,39.44,0.37,0.95,15558.244128,731,39.4024,{"date":480,"open":450,"high":481,"low":216,"close":216,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",40.0628,-1.01,-2.52,17048.535094,1006,39.422,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",40.875,40.8929,40.08,-0.96,-2.34,11361.7758,720,40.3718,{"date":498,"open":499,"high":499,"low":414,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",41.58,41.04,-0.54,-1.3,18188.030041,830,41.0745,{"date":507,"open":508,"high":509,"low":510,"close":499,"change":156,"percent_change":257,"volume":511,"transactions":512,"vwap":513},"2026-08-12",41.91,43.48,41.51,27813.005299,1505,42.2409,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",41.86,42.73,39.0001,41.4,2.34,5.99,31631.71373,1314,41.6707,{"date":526,"open":15,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",39.21,38.1,39.06,0.86,2.25,36246.158777,894,38.8349,{"date":536,"open":537,"high":538,"low":528,"close":539,"change":540,"percent_change":20,"volume":541,"transactions":542,"vwap":543},"2026-08-07",38.19,38.59,38.2,-0.105,17674.120527,601,38.2782,{"date":545,"open":546,"high":547,"low":528,"close":548,"change":549,"percent_change":337,"volume":550,"transactions":551,"vwap":552},"2026-08-06",38.21,38.8,38.305,0.125,30889.671751,859,38.3697,{"date":554,"open":263,"high":263,"low":528,"close":555,"change":556,"percent_change":165,"volume":557,"transactions":558,"vwap":559},"2026-08-05",38.18,0.01,17623.917854,1044,38.2172,{"date":561,"open":528,"high":562,"low":563,"close":564,"change":565,"percent_change":156,"volume":566,"transactions":567,"vwap":568},"2026-08-04",38.35,38.05,38.17,0.07,23431.737354,969,38.1914,{"date":570,"open":571,"high":19,"low":571,"close":528,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",37.8,0.34,0.9,19999.436495,888,38.1152,{"date":578,"open":18,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",38.032,37.695,37.76,-0.42,-1.1,22223.275942,1328,37.8022,{"date":588,"open":589,"high":590,"low":591,"close":555,"change":592,"percent_change":475,"volume":593,"transactions":594,"vwap":595},"2026-07-30",38.08,38.415,37.685,0.36,16104.559593,604,38.0112,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":502,"volume":603,"transactions":604,"vwap":605},"2026-07-29",38,38.215,37.54,37.82,-0.5,24891.272711,1183,37.877,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":416,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",38.56,38.75,38.125,38.32,-0.6,23515.004533,891,38.3884,{"date":617,"open":275,"high":252,"low":564,"close":618,"change":619,"percent_change":326,"volume":620,"transactions":621,"vwap":622},"2026-07-27",38.55,-0.07,36364.295527,1095,38.756,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":602,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",39.015,39.43,38.0301,38.62,-1.28,13951.033303,743,38.5992,{"date":634,"open":223,"high":223,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",38.845,39.12,-0.72,-1.81,22416.345573,945,39.224,{"date":643,"open":405,"high":368,"low":644,"close":215,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",39.72,-0.15,-0.38,15130.5289,869,39.8909,{"date":651,"open":652,"high":652,"low":653,"close":313,"change":307,"percent_change":654,"volume":655,"transactions":238,"vwap":656},"2026-07-21",40.56,39.7,-0.62,12895.8399,39.9775,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":345,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",40.76,41.13,40.23,40.24,-1.69,22583.4279,1325,40.7138,{"date":668,"open":660,"high":669,"low":670,"close":670,"change":425,"percent_change":426,"volume":671,"transactions":9,"vwap":670},"2026-07-17",41.52,40.93,14300,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":189,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-16",40.91,41.42,40.7,41.12,0.51,16700,{"date":681,"open":389,"high":682,"low":389,"close":674,"change":683,"percent_change":306,"volume":684,"transactions":9,"vwap":674},"2026-07-15",41.099998,-0.04,15700,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":287,"volume":684,"transactions":9,"vwap":690},"2026-07-14",41.029999,41.68,40.79,40.95,-0.14,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":619,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-13",40.85,41.46,41.09,-0.17,13500,{"date":700,"open":701,"high":412,"low":702,"close":412,"change":66,"percent_change":703,"volume":704,"transactions":9,"vwap":412},"2026-07-10",40.77,40.19,1.01,18900,{"date":706,"open":707,"high":708,"low":709,"close":414,"change":453,"percent_change":710,"volume":711,"transactions":9,"vwap":414},"2026-07-09",41.15,41.3,40.61,-0.97,9000,{"date":713,"open":714,"high":714,"low":707,"close":707,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":707},"2026-07-08",41.89,-0.88,-2.09,11500,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":208,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-07",42.13,42.34,41.77,42.029999,0.48,15900,{"date":727,"open":728,"high":729,"low":677,"close":730,"change":165,"percent_change":565,"volume":731,"transactions":9,"vwap":730},"2026-07-06",41.49,42.17,41.83,17300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",41.67,41.92,41.2,41.8,0.35,0.84,23300,{"date":742,"open":688,"high":743,"low":744,"close":745,"change":188,"percent_change":38,"volume":746,"transactions":9,"vwap":745},"2026-07-01",42,41.28,41.45,25800,{"date":748,"open":749,"high":750,"low":379,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-30",40.84,41.65,41.37,0.22,0.53,17100,{"date":756,"open":757,"high":758,"low":443,"close":707,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":707},"2026-06-29",41.99,42.14,-0.66,-1.58,25300,{"date":763,"open":360,"high":764,"low":360,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",42.0099983,41.81,1.42,3.52,165400,{"date":770,"open":403,"high":403,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-25",40,40.39,-0.24,-0.59,12500,{"date":777,"open":415,"high":778,"low":779,"close":403,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":403},"2026-06-24",41.23,40.52,-0.39,-0.95,18500,{"date":784,"open":343,"high":785,"low":343,"close":786,"change":787,"percent_change":788,"volume":717,"transactions":9,"vwap":786},"2026-06-23",41.21,41.02,0.87,2.17,{"date":790,"open":791,"high":792,"low":313,"close":793,"change":425,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-22",40.4,40.45,40.15,-0.47,13600,{"date":797,"open":389,"high":798,"low":799,"close":799,"change":105,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-18",40.71,40.34,0.27,21100,{"date":803,"open":661,"high":804,"low":232,"close":661,"change":165,"percent_change":565,"volume":805,"transactions":9,"vwap":661},"2026-06-17",40.66,16200,{"date":807,"open":443,"high":808,"low":232,"close":809,"change":810,"percent_change":20,"volume":811,"transactions":9,"vwap":809},"2026-06-16",40.47,40.2,-0.11,15000,{"date":813,"open":814,"high":814,"low":443,"close":443,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":443},"2026-06-15",40.89,-0.52,-1.27,12600,{"date":819,"open":820,"high":821,"low":689,"close":822,"change":697,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-12",41,41.59,40.83,-0.41,14500,{"date":826,"open":827,"high":734,"low":828,"close":820,"change":823,"percent_change":829,"volume":795,"transactions":9,"vwap":820},"2026-06-11",41.41,40.94,-0.99,{"date":831,"open":778,"high":832,"low":833,"close":827,"change":834,"percent_change":144,"volume":746,"transactions":9,"vwap":827},"2026-06-10",41.71,41.040001,0.25,{"date":836,"open":690,"high":433,"low":814,"close":412,"change":266,"percent_change":837,"volume":838,"transactions":9,"vwap":412},"2026-06-09",1.08,14200,{"date":840,"open":841,"high":519,"low":842,"close":843,"change":307,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-08",40.78,40.17,40.72,-0.61,20600,{"date":847,"open":432,"high":848,"low":370,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",41.43,40.97,0.55,1.36,21500,{"date":854,"open":855,"high":856,"low":857,"close":359,"change":245,"percent_change":858,"volume":859,"transactions":9,"vwap":359},"2026-06-04",40.36,40.67,39.93,1.13,16900,{"date":861,"open":360,"high":360,"low":862,"close":863,"change":139,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-03",39.89,39.97,-1.38,31200,{"date":867,"open":868,"high":140,"low":869,"close":360,"change":870,"percent_change":371,"volume":871,"transactions":9,"vwap":360},"2026-06-02",40.35,40.3,0.12,18200,{"date":873,"open":359,"high":415,"low":868,"close":874,"change":773,"percent_change":774,"volume":875,"transactions":9,"vwap":874},"2026-06-01",40.41,11300,{"date":877,"open":750,"high":750,"low":808,"close":878,"change":879,"percent_change":880,"volume":704,"transactions":9,"vwap":878},"2026-05-29",40.65,-1.06,-2.54,{"date":882,"open":743,"high":743,"low":519,"close":832,"change":697,"percent_change":823,"volume":883,"transactions":9,"vwap":832},"2026-05-28",19400,{"date":885,"open":886,"high":743,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-27",41.049999,41.88,0.67,1.63,14100,{"date":892,"open":675,"high":675,"low":893,"close":785,"change":306,"percent_change":773,"volume":894,"transactions":9,"vwap":785},"2026-05-26",40.73,10400,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":464,"percent_change":858,"volume":900,"transactions":9,"vwap":899},"2026-05-22",40.92,41.36,41.31,18800,{"date":902,"open":798,"high":814,"low":799,"close":694,"change":810,"percent_change":20,"volume":903,"transactions":9,"vwap":694},"2026-05-21",12900,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":871,"transactions":9,"vwap":907},"2026-05-20",40.11,40.96,0.59,1.46,{"date":911,"open":863,"high":912,"low":381,"close":913,"change":336,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-19",41.19,40.37,0.32,19700,{"date":917,"open":283,"high":918,"low":771,"close":662,"change":565,"percent_change":256,"volume":919,"transactions":9,"vwap":662},"2026-05-18",40.51,14600,{"date":921,"open":822,"high":822,"low":922,"close":842,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":842},"2026-05-15",39.86,-0.79,-1.93,20500,{"date":927,"open":928,"high":912,"low":929,"close":907,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":907},"2026-05-14",41.060001,40.6,-0.36,-0.87,23700,{"date":934,"open":659,"high":422,"low":874,"close":422,"change":935,"percent_change":592,"volume":936,"transactions":9,"vwap":422},"2026-05-13",0.15,13300,{"date":938,"open":675,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-12",42.5,39.94,41.17,0.52,1.28,32900,{"date":946,"open":820,"high":675,"low":791,"close":878,"change":115,"percent_change":619,"volume":947,"transactions":9,"vwap":878},"2026-05-11",24800,{"date":949,"open":708,"high":433,"low":779,"close":140,"change":654,"percent_change":950,"volume":951,"transactions":9,"vwap":140},"2026-05-08",-1.5,19300,{"date":953,"open":414,"high":675,"low":843,"close":708,"change":66,"percent_change":173,"volume":954,"transactions":9,"vwap":708},"2026-05-07",10600,{"date":956,"open":957,"high":958,"low":432,"close":814,"change":780,"percent_change":959,"volume":817,"transactions":9,"vwap":814},"2026-05-06",41.54,41.72,-0.94,{"date":961,"open":343,"high":832,"low":343,"close":744,"change":217,"percent_change":962,"volume":963,"transactions":9,"vwap":744},"2026-05-05",1.33,17200,{"date":965,"open":868,"high":415,"low":381,"close":966,"change":752,"percent_change":217,"volume":967,"transactions":9,"vwap":966},"2026-05-04",40.74,22000,{"date":969,"open":970,"high":737,"low":869,"close":779,"change":971,"percent_change":972,"volume":754,"transactions":9,"vwap":779},"2026-05-01",41.69,-1.09,-2.62,{"date":974,"open":696,"high":975,"low":696,"close":976,"change":266,"percent_change":977,"volume":871,"transactions":9,"vwap":976},"2026-04-30",42.15,41.61,1.07,{"date":979,"open":980,"high":981,"low":982,"close":941,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":941},"2026-04-29",41.66,42.19,41.0099983,-0.75,-1.79,21800,{"date":987,"open":976,"high":988,"low":989,"close":735,"change":46,"percent_change":372,"volume":900,"transactions":9,"vwap":735},"2026-04-28",42.27,41.6,{"date":991,"open":992,"high":939,"low":708,"close":976,"change":637,"percent_change":993,"volume":994,"transactions":9,"vwap":976},"2026-04-27",42.26,-1.7,20800,{"date":996,"open":997,"high":939,"low":695,"close":998,"change":144,"percent_change":909,"volume":883,"transactions":9,"vwap":998},"2026-04-24",41.57,42.33,{"date":1000,"open":1001,"high":1002,"low":1003,"close":958,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":958},"2026-04-23",42.18,42.44,41.34,-0.35,-0.83,45200,{"date":1008,"open":1009,"high":1010,"low":757,"close":1011,"change":306,"percent_change":773,"volume":1012,"transactions":9,"vwap":1011},"2026-04-22",42.11,43.24,42.07,25400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":729,"change":362,"percent_change":1018,"volume":1019,"transactions":9,"vwap":729},"2026-04-21",42.32,42.69,42.049999,-1.56,12400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":287,"percent_change":923,"volume":1026,"transactions":9,"vwap":1025},"2026-04-20",43.46,43.77,42.78,42.84,21600,{"date":1028,"open":1029,"high":1022,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-17",43,43.18,0.24,0.56,23500,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":245,"percent_change":1038,"volume":936,"transactions":9,"vwap":1037},"2026-04-16",42.2,42.94,1.06,{"date":1040,"open":1041,"high":1041,"low":735,"close":1042,"change":139,"percent_change":502,"volume":1043,"transactions":9,"vwap":1042},"2026-04-15",42.92,42.49,29500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":794,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-14",43.36,43.68,43.029999,43.049999,-1.08,18700,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":345,"percent_change":1018,"volume":1057,"transactions":9,"vwap":1056},"2026-04-13",44.38,43.45,43.52,36900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":316,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-10",44.31,44.49,43.2,44.21,-0.29,24100,{"date":1067,"open":1063,"high":176,"low":1068,"close":1069,"change":1070,"percent_change":20,"volume":1071,"transactions":9,"vwap":1069},"2026-04-09",43.99,44.34,-0.12,47000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-08",44.049999,44.6,43.8,44.46,0.77,1.76,37300,{"date":1082,"open":1083,"high":1076,"low":1083,"close":1084,"change":396,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-07",42.66,43.69,1.39,36000,{"date":1088,"open":508,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-06",43.62,41.7,43.09,0.93,2.21,31900,{"date":1096,"open":1003,"high":729,"low":701,"close":1097,"change":475,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-02",42.16,2.31,38300,{"date":1101,"open":1102,"high":970,"low":1103,"close":785,"change":1104,"percent_change":1070,"volume":1105,"transactions":9,"vwap":785},"2026-04-01",41.35,40.82,-0.05,26400,{"date":1107,"open":675,"high":728,"low":929,"close":1108,"change":382,"percent_change":1032,"volume":1109,"transactions":9,"vwap":1108},"2026-03-31",41.26,51200,{"date":1111,"open":1112,"high":1113,"low":443,"close":687,"change":170,"percent_change":1114,"volume":1115,"transactions":9,"vwap":687},"2026-03-30",40.99,41.62,1.03,40700,{"date":1117,"open":893,"high":433,"low":1118,"close":709,"change":144,"percent_change":1119,"volume":1120,"transactions":9,"vwap":709},"2026-03-27",39.8,1.52,47100,{"date":1122,"open":1123,"high":843,"low":1124,"close":771,"change":416,"percent_change":1125,"volume":725,"transactions":9,"vwap":771},"2026-03-26",39.92,39.55,-0.57,{"date":1127,"open":323,"high":662,"low":460,"close":661,"change":787,"percent_change":1093,"volume":1128,"transactions":9,"vwap":661},"2026-03-25",22800,{"date":1130,"open":1131,"high":381,"low":1132,"close":1133,"change":256,"percent_change":257,"volume":1134,"transactions":9,"vwap":1133},"2026-03-24",38.84,38.7,39.36,26800,{"date":1136,"open":609,"high":286,"low":16,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-23",39.19,0.72,1.87,34800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":197,"change":298,"percent_change":1146,"volume":1147,"transactions":9,"vwap":197},"2026-03-20",37.78,38.65,37.5,1.88,93500,{"date":1149,"open":1150,"high":562,"low":1151,"close":581,"change":1152,"percent_change":1152,"volume":1153,"transactions":9,"vwap":581},"2026-03-19",37.65,37.25,0,24700,{"date":1155,"open":1156,"high":473,"low":1157,"close":581,"change":864,"percent_change":1158,"volume":1159,"transactions":9,"vwap":581},"2026-03-18",38.93,37.56,-3.53,31600,{"date":1161,"open":1162,"high":463,"low":263,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-17",38.97,39.14,0.78,2.03,50700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":582,"volume":1174,"transactions":9,"vwap":1172},"2026-03-16",38.51,40.0099983,37.7,38.36,-0.16,44800,{"date":1176,"open":16,"high":207,"low":1177,"close":17,"change":306,"percent_change":1178,"volume":890,"transactions":9,"vwap":17},"2026-03-13",38.12,-0.26,{"date":1180,"open":555,"high":527,"low":1181,"close":628,"change":565,"percent_change":156,"volume":1182,"transactions":9,"vwap":628},"2026-03-12",38.099998,22300,{"date":1184,"open":1185,"high":618,"low":1186,"close":618,"change":435,"percent_change":1187,"volume":1188,"transactions":9,"vwap":618},"2026-03-11",37.69,37.14,2.42,55800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-10",38.76,39,37.22,37.64,-1.16,-2.99,33100,{"date":1199,"open":644,"high":771,"low":1200,"close":547,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":547},"2026-03-09",38.28,-1.4,-3.48,39600,{"date":1205,"open":1206,"high":689,"low":1207,"close":809,"change":800,"percent_change":1208,"volume":1209,"transactions":9,"vwap":809},"2026-03-06",39.39,39.2,0.68,50900,{"date":1211,"open":1212,"high":1212,"low":1213,"close":857,"change":454,"percent_change":1214,"volume":1215,"transactions":9,"vwap":857},"2026-03-05",40.9,39.27,-2.44,35000,{"date":1217,"open":878,"high":728,"low":868,"close":670,"change":834,"percent_change":144,"volume":1218,"transactions":9,"vwap":670},"2026-03-04",31400,{"date":1220,"open":432,"high":519,"low":343,"close":140,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":140},"2026-03-03",-0.82,-1.98,11000,{"date":1225,"open":798,"high":1226,"low":702,"close":433,"change":752,"percent_change":753,"volume":1227,"transactions":9,"vwap":433},"2026-03-02",41.9,39800,{"date":1229,"open":751,"high":1230,"low":707,"close":744,"change":1231,"percent_change":1232,"volume":852,"transactions":9,"vwap":744},"2026-02-27",41.63,-0.21,-0.51,{"date":1234,"open":510,"high":1235,"low":707,"close":728,"change":1236,"percent_change":362,"volume":1237,"transactions":9,"vwap":728},"2026-02-26",41.96,-0.28,26900,{"date":1239,"open":1240,"high":722,"low":897,"close":722,"change":156,"percent_change":257,"volume":1241,"transactions":9,"vwap":722},"2026-02-25",41.44,19900,{"date":1243,"open":433,"high":1244,"low":682,"close":821,"change":834,"percent_change":396,"volume":1245,"transactions":9,"vwap":821},"2026-02-24",41.84,17900,{"date":1247,"open":1248,"high":1249,"low":659,"close":1003,"change":1250,"percent_change":752,"volume":1251,"transactions":9,"vwap":1003},"2026-02-23",41.38,41.95,0.09,30600,{"date":1253,"open":918,"high":1254,"low":918,"close":1255,"change":1256,"percent_change":1093,"volume":951,"transactions":9,"vwap":1255},"2026-02-20",41.48,41.25,0.89,{"date":1258,"open":1259,"high":701,"low":1170,"close":855,"change":165,"percent_change":565,"volume":1260,"transactions":9,"vwap":855},"2026-02-19",40.049999,24600,{"date":1262,"open":751,"high":751,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-18",40.18,40.33,-0.77,-1.87,25600,{"date":1269,"open":403,"high":1226,"low":403,"close":682,"change":297,"percent_change":1270,"volume":1271,"transactions":9,"vwap":682},"2026-02-17",0.69,22100,{"date":1273,"open":786,"high":516,"low":1264,"close":1103,"change":1004,"percent_change":1274,"volume":1260,"transactions":9,"vwap":1103},"2026-02-13",-0.85,{"date":1276,"open":1108,"high":1277,"low":749,"close":941,"change":38,"percent_change":464,"volume":811,"transactions":9,"vwap":941},"2026-02-12",41.64,{"date":1279,"open":1280,"high":848,"low":929,"close":1281,"change":105,"percent_change":800,"volume":1026,"transactions":9,"vwap":1281},"2026-02-11",40.87,40.98,{"date":1283,"open":708,"high":980,"low":140,"close":1280,"change":1173,"percent_change":780,"volume":1284,"transactions":9,"vwap":1280},"2026-02-10",32100,{"date":1286,"open":1287,"high":1108,"low":793,"close":687,"change":1250,"percent_change":752,"volume":1288,"transactions":9,"vwap":687},"2026-02-09",41.11,35700,{"date":1290,"open":785,"high":1291,"low":841,"close":828,"change":1292,"percent_change":572,"volume":1182,"transactions":9,"vwap":828},"2026-02-06",41.75,0.14,{"date":1294,"open":1264,"high":939,"low":378,"close":415,"change":94,"percent_change":1295,"volume":1296,"transactions":9,"vwap":415},"2026-02-05",-0.49,33700,{"date":1298,"open":1097,"high":1062,"low":674,"close":820,"change":482,"percent_change":407,"volume":1299,"transactions":9,"vwap":820},"2026-02-04",48100,{"date":1301,"open":957,"high":1302,"low":708,"close":764,"change":217,"percent_change":1303,"volume":1304,"transactions":9,"vwap":764},"2026-02-03",42.56,1.3,41900,{"date":1306,"open":912,"high":1307,"low":687,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-02",42.6,41.47,0.16,0.39,42100,{"date":1313,"open":913,"high":722,"low":913,"close":899,"change":464,"percent_change":858,"volume":944,"transactions":9,"vwap":899},"2026-01-30",{"date":1315,"open":1316,"high":707,"low":1317,"close":694,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":694},"2026-01-29",40.38,40.22,0.66,1.64,19800,{"date":1322,"open":928,"high":669,"low":771,"close":702,"change":454,"percent_change":1323,"volume":947,"transactions":9,"vwap":702},"2026-01-28",-2.43,{"date":1325,"open":422,"high":1326,"low":690,"close":912,"change":565,"percent_change":256,"volume":711,"transactions":9,"vwap":912},"2026-01-27",41.56,{"date":1328,"open":941,"high":997,"low":414,"close":677,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":677},"2026-01-26",-0.01,-0.02,21400,{"date":1333,"open":1316,"high":1248,"low":644,"close":660,"change":144,"percent_change":397,"volume":1334,"transactions":9,"vwap":660},"2026-01-23",20700,{"date":1336,"open":701,"high":744,"low":344,"close":779,"change":1337,"percent_change":236,"volume":1338,"transactions":9,"vwap":779},"2026-01-22",-0.32,32000,{"date":1340,"open":286,"high":1112,"low":286,"close":749,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":749},"2026-01-21",1.41,3.58,28900,{"date":1345,"open":1346,"high":378,"low":1347,"close":626,"change":208,"percent_change":678,"volume":1348,"transactions":9,"vwap":626},"2026-01-20",38.98,38.87,10900,{"date":1350,"open":1162,"high":242,"low":1351,"close":314,"change":1329,"percent_change":115,"volume":1352,"transactions":9,"vwap":314},"2026-01-16",38.37,27200,{"date":1354,"open":598,"high":1213,"low":598,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-15",39.24,1.26,3.32,32400,{"date":1360,"open":1361,"high":555,"low":1361,"close":1362,"change":298,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-14",37.47,37.98,1.91,11600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":38,"percent_change":678,"volume":1370,"transactions":9,"vwap":1368},"2026-01-13",37.07,37.27,36.69,13900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":530,"percent_change":1377,"volume":698,"transactions":9,"vwap":1376},"2026-01-12",36.56,37.28,36.41,37.080002,2.37,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":337,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-09",35.82,36.5,35.73,36.22,0.92,17500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1114,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-08",34.75,36.099998,34.64,35.89,2.95,17000,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":454,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-07",35.86,34.65,34.86,-2.79,33900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1396,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1396},"2026-01-06",36.54,36.72,35.84,-0.9,-2.45,17700,{"date":1410,"open":1411,"high":1193,"low":1412,"close":1413,"change":53,"percent_change":105,"volume":1414,"transactions":9,"vwap":1413},"2026-01-05",36.84,36.62,36.76,22200,{"date":1416,"open":1383,"high":1404,"low":1417,"close":1404,"change":572,"percent_change":1092,"volume":1418,"transactions":9,"vwap":1404},"2026-01-02",36.0099983,15100,{"date":1420,"open":1421,"high":1421,"low":1383,"close":1422,"change":691,"percent_change":646,"volume":1423,"transactions":9,"vwap":1422},"2025-12-31",36.58,36.38,11900,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":287,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-30",36.92,36.21,36.52,-0.92,18000,{"date":1432,"open":1433,"high":1151,"low":1434,"close":1435,"change":834,"percent_change":1208,"volume":1436,"transactions":9,"vwap":1435},"2025-12-29",36.61,36.080002,36.86,28800,{"date":1438,"open":1439,"high":1404,"low":1396,"close":1433,"change":396,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1433},"2025-12-26",36,1.67,17600,{"date":1443,"open":1389,"high":1444,"low":1445,"close":1417,"change":823,"percent_change":1446,"volume":900,"transactions":9,"vwap":1417},"2025-12-24",36.28,35.96,-1.13,{"date":1448,"open":1449,"high":1426,"low":1450,"close":1451,"change":619,"percent_change":425,"volume":1128,"transactions":9,"vwap":1451},"2025-12-23",36.49,35.94,36.42,{"date":1453,"open":1454,"high":1454,"low":1375,"close":1449,"change":1050,"percent_change":1455,"volume":1288,"transactions":9,"vwap":1449},"2025-12-22",37.95,-2.87,{"date":1457,"open":1458,"high":598,"low":1151,"close":1459,"change":120,"percent_change":931,"volume":1460,"transactions":9,"vwap":1459},"2025-12-19",37.89,37.57,74100,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-18",37.71,38.26,37.9,0.5,1.34,48700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1232,"percent_change":1475,"volume":1338,"transactions":9,"vwap":1474},"2025-12-17",38.060001,38.38,37.37,37.4,-1.35,{"date":1477,"open":1478,"high":1479,"low":1150,"close":1480,"change":1231,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-16",37.99,38.4,37.91,-0.55,38400,{"date":1484,"open":1485,"high":1464,"low":1151,"close":1177,"change":257,"percent_change":267,"volume":1197,"transactions":9,"vwap":1177},"2025-12-15",37.61,{"date":1487,"open":1488,"high":1185,"low":1489,"close":1185,"change":266,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1185},"2025-12-12",37.12,36.605,1.18,31706,{"date":1493,"open":1145,"high":1465,"low":1494,"close":1151,"change":235,"percent_change":1005,"volume":1495,"transactions":9,"vwap":1151},"2025-12-11",37.16,44300,{"date":1497,"open":1421,"high":1171,"low":1421,"close":1157,"change":766,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1157},"2025-12-10",3.93,29800,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":760,"volume":1499,"transactions":9,"vwap":1504},"2025-12-09",36.81,36.07,36.14,-0.58,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1404,"change":20,"percent_change":276,"volume":1511,"transactions":9,"vwap":1404},"2025-12-08",36.73,37.18,36.59,30400,{"date":1513,"open":1514,"high":1145,"low":1435,"close":1515,"change":1516,"percent_change":1517,"volume":1334,"transactions":9,"vwap":1515},"2025-12-05",37.49,36.99,-0.43,-1.15,{"date":1519,"open":1520,"high":1145,"low":1521,"close":1522,"change":1152,"percent_change":1152,"volume":1523,"transactions":9,"vwap":1522},"2025-12-04",37.45,36.74,37.42,23400,{"date":1525,"open":1526,"high":1522,"low":1527,"close":1522,"change":80,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1522},"2025-12-03",36.24,36.16,3,48500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":858,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-02",35.29,36.4,35,36.33,3.21,91100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":246,"volume":1544,"transactions":9,"vwap":1542},"2025-12-01",34.7,35.43,35.2,0.4,24400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":592,"percent_change":100,"volume":1551,"transactions":9,"vwap":1550},"2025-11-28",34.69,34.99,34.4,34.8,10700,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-26",33.49,34.74,34.44,1.16,3.49,44000,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1057,"transactions":9,"vwap":1564},"2025-11-25",31.57,33.7,33.28,1.55,4.88,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1152,"percent_change":1152,"volume":671,"transactions":9,"vwap":1571},"2025-11-24",31.48,31.97,31.73,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1571,"change":935,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1571},"2025-11-21",31.43,32.07,31.42,0.47,25700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":382,"percent_change":1585,"volume":1441,"transactions":9,"vwap":1584},"2025-11-20",31.85,32.25,31.56,31.58,0.73,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":21,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-19",32.080002,32.14,31.32,31.35,-2.18,18300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1064,"percent_change":1406,"volume":1600,"transactions":9,"vwap":1599},"2025-11-18",32.17,32.28,32,32.049999,12700,{"date":1602,"open":180,"high":1603,"low":1604,"close":1605,"change":236,"percent_change":1606,"volume":811,"transactions":9,"vwap":1605},"2025-11-17",33.07,32.29,32.34,-2.36,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1406,"volume":1614,"transactions":9,"vwap":1612},"2025-11-14",33.32,33.36,32.73,33.12,-0.3,14700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1004,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-13",33.72,33.91,32.87,33.42,-1.04,17400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1544,"transactions":9,"vwap":1627},"2025-11-12",33.38,34.02,33.77,0.49,1.47,{"date":1631,"open":1625,"high":1632,"low":1633,"close":1564,"change":565,"percent_change":189,"volume":1634,"transactions":9,"vwap":1564},"2025-11-11",33.43,32.46,34000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-10",33.41,32.94,33.21,0.26,0.79,8100,{"date":1644,"open":1645,"high":1612,"low":1646,"close":1647,"change":592,"percent_change":353,"volume":859,"transactions":9,"vwap":1647},"2025-11-07",32.74,32.59,32.95,{"date":1649,"open":1582,"high":1650,"low":1582,"close":1646,"change":870,"percent_change":474,"volume":1651,"transactions":9,"vwap":1646},"2025-11-06",32.62,14900,{"date":1653,"open":1654,"high":1632,"low":1655,"close":1656,"change":327,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-05",32.84,32.23,32.47,-1.37,21900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1481,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-04",33.51,33.74,32.83,32.92,-1.64,37400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-03",34.95,35.19,33.33,33.47,-1.74,-4.94,28700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":565,"percent_change":208,"volume":1682,"transactions":9,"vwap":1681},"2025-10-31",34.87,35.39,34.49,35.21,15800,{"date":1684,"open":1549,"high":1670,"low":1549,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-30",35.14,0.74,2.15,42200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1549,"change":1004,"percent_change":482,"volume":1511,"transactions":9,"vwap":1549},"2025-10-29",34.61,35.11,34.099998,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1388,"change":1406,"percent_change":483,"volume":1699,"transactions":9,"vwap":1388},"2025-10-28",35.68,35.7,34.73,16400,{"date":1701,"open":1405,"high":1702,"low":1703,"close":1704,"change":645,"percent_change":582,"volume":1094,"transactions":9,"vwap":1704},"2025-10-27",35.9,35.27,35.65,{"date":1706,"open":1707,"high":1391,"low":1679,"close":1708,"change":738,"percent_change":130,"volume":1709,"transactions":9,"vwap":1708},"2025-10-24",35.49,35.8,16600,{"date":1711,"open":1532,"high":1712,"low":1532,"close":1713,"change":1250,"percent_change":834,"volume":1714,"transactions":9,"vwap":1713},"2025-10-23",35.51,35.45,11200,{"date":1716,"open":1669,"high":1717,"low":1669,"close":1718,"change":572,"percent_change":1719,"volume":1699,"transactions":9,"vwap":1718},"2025-10-22",35.41,35.36,0.97,{"date":1721,"open":1722,"high":1723,"low":1388,"close":1724,"change":935,"percent_change":257,"volume":754,"transactions":9,"vwap":1724},"2025-10-21",34.91,35.099998,35.02,{"date":1726,"open":1727,"high":1723,"low":1727,"close":1678,"change":752,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1678},"2025-10-20",34.41,0.63,25100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1397,"change":316,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1397},"2025-10-17",34.77,35.17,34.21,-0.37,20000,{"date":1738,"open":1739,"high":1707,"low":1739,"close":1740,"change":371,"percent_change":787,"volume":1741,"transactions":9,"vwap":1740},"2025-10-16",34.3,34.78,43800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1032,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-15",34.11,34.48,34.029999,1.65,13000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1309,"percent_change":1577,"volume":1755,"transactions":9,"vwap":1754},"2025-10-14",33.75,34.0099983,33.64,33.92,11800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":474,"percent_change":1762,"volume":1600,"transactions":9,"vwap":1761},"2025-10-13",33.57,33.78,33.46,33.76,1.11,{"date":1764,"open":1610,"high":1662,"low":1610,"close":1765,"change":810,"percent_change":120,"volume":1766,"transactions":9,"vwap":1765},"2025-10-10",33.39,24000,{"date":1768,"open":1760,"high":1769,"low":1620,"close":1770,"change":115,"percent_change":1771,"volume":1182,"transactions":9,"vwap":1770},"2025-10-09",33.58,33.5,-0.09,{"date":1773,"open":1774,"high":1662,"low":1775,"close":1776,"change":316,"percent_change":780,"volume":1777,"transactions":9,"vwap":1776},"2025-10-08",33.61,33.44,33.53,15600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":208,"percent_change":396,"volume":1783,"transactions":9,"vwap":1782},"2025-10-07",33.35,33.84,33.66,16300,{"date":1785,"open":1786,"high":1751,"low":1637,"close":1760,"change":1771,"percent_change":20,"volume":754,"transactions":9,"vwap":1760},"2025-10-06",33.55,{"date":1788,"open":1770,"high":1789,"low":1790,"close":1786,"change":208,"percent_change":396,"volume":1791,"transactions":9,"vwap":1786},"2025-10-03",33.83,33.45,16100,{"date":1793,"open":1794,"high":1794,"low":1639,"close":1780,"change":645,"percent_change":327,"volume":1441,"transactions":9,"vwap":1780},"2025-10-02",33.89,{"date":1796,"open":1797,"high":1727,"low":1625,"close":1770,"change":1195,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1770},"2025-10-01",34.09,-3.35,23900,{"date":1801,"open":1802,"high":1803,"low":1790,"close":1804,"change":1762,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-30",33.56,34.68,34.66,3.31,32500,{"date":1808,"open":1809,"high":1810,"low":1620,"close":1786,"change":1152,"percent_change":1152,"volume":1811,"transactions":9,"vwap":1786},"2025-09-29",33.52,33.67,24900,{"date":1813,"open":1769,"high":1769,"low":1637,"close":1786,"change":1814,"percent_change":156,"volume":1815,"transactions":9,"vwap":1786},"2025-09-26",0.06,12200,{"date":1817,"open":1790,"high":1627,"low":1780,"close":1554,"change":165,"percent_change":1250,"volume":1245,"transactions":9,"vwap":1554},"2025-09-25",{"date":1819,"open":1609,"high":1769,"low":1820,"close":1760,"change":156,"percent_change":217,"volume":1408,"transactions":9,"vwap":1760},"2025-09-24",33.15,{"date":1822,"open":1823,"high":1824,"low":1820,"close":1564,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1564},"2025-09-23",33.94,34.29,-0.8,-2.35,20900,{"date":1829,"open":1770,"high":1830,"low":1770,"close":1831,"change":217,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-22",34.23,34.080002,1.61,21700,{"date":1835,"open":1836,"high":1836,"low":1776,"close":1837,"change":582,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-19",34,33.54,-1.24,51900,{"date":1841,"open":1802,"high":1693,"low":1802,"close":1842,"change":592,"percent_change":977,"volume":845,"transactions":9,"vwap":1842},"2025-09-18",33.96,{"date":1844,"open":1845,"high":1846,"low":1672,"close":1847,"change":1613,"percent_change":715,"volume":1848,"transactions":9,"vwap":1847},"2025-09-17",33.87,34.39,33.6,26700,{"date":1850,"open":1851,"high":1556,"low":1759,"close":1852,"change":646,"percent_change":1853,"volume":1393,"transactions":9,"vwap":1852},"2025-09-16",34.2,33.9,-1.11,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":915,"transactions":9,"vwap":1859},"2025-09-15",34.33,34.5,34.12,34.28,0.29,0.85,{"date":1863,"open":1661,"high":1864,"low":1661,"close":1865,"change":1173,"percent_change":794,"volume":1430,"transactions":9,"vwap":1865},"2025-09-12",34.14,33.99,{"date":1867,"open":1868,"high":1859,"low":1868,"close":1869,"change":724,"percent_change":1870,"volume":1370,"transactions":9,"vwap":1869},"2025-09-11",33.71,34.15,1.43,{"date":1872,"open":1873,"high":1618,"low":1776,"close":1810,"change":1874,"percent_change":1814,"volume":1875,"transactions":9,"vwap":1810},"2025-09-10",33.63,0.02,20300,{"date":1877,"open":1746,"high":1878,"low":1661,"close":1879,"change":501,"percent_change":760,"volume":801,"transactions":9,"vwap":1879},"2025-09-09",34.19,33.65,{"date":1881,"open":1761,"high":1680,"low":1786,"close":1878,"change":1318,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1878},"2025-09-08",1.97,30000,{"date":1885,"open":1759,"high":1886,"low":1887,"close":1776,"change":645,"percent_change":327,"volume":1012,"transactions":9,"vwap":1776},"2025-09-05",33.95,33.4,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1310,"percent_change":465,"volume":859,"transactions":9,"vwap":1892},"2025-09-04",33.25,33.73,33.68,{"date":1894,"open":1891,"high":1752,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-09-03",33.23,33.29,-0.63,-1.86,15400,{"date":1901,"open":1873,"high":1680,"low":1873,"close":1754,"change":188,"percent_change":1031,"volume":1033,"transactions":9,"vwap":1754},"2025-09-02",{"date":1903,"open":1878,"high":1904,"low":1781,"close":1781,"change":1236,"percent_change":1221,"volume":1905,"transactions":9,"vwap":1781},"2025-08-29",34.35,13400,{"date":1907,"open":1908,"high":1908,"low":1879,"close":1858,"change":105,"percent_change":914,"volume":1909,"transactions":9,"vwap":1858},"2025-08-28",34.16,18600,{"date":1911,"open":1836,"high":1912,"low":1886,"close":1752,"change":645,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1752},"2025-08-27",34.46,-0.44,18100,{"date":1916,"open":1917,"high":1540,"low":1831,"close":1908,"change":815,"percent_change":950,"volume":1918,"transactions":9,"vwap":1908},"2025-08-26",34.55,29400,{"date":1920,"open":1921,"high":1922,"low":1556,"close":1803,"change":425,"percent_change":501,"volume":1343,"transactions":9,"vwap":1803},"2025-08-25",34.89,35.0099983,{"date":1924,"open":1836,"high":1678,"low":1836,"close":1678,"change":1641,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1678},"2025-08-22",2.32,37900,{"date":1928,"open":1929,"high":1930,"low":1617,"close":1831,"change":752,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1831},"2025-08-21",34.040001,34.67,0.65,37500,{"date":1934,"open":1895,"high":1852,"low":1935,"close":1936,"change":1078,"percent_change":1937,"volume":1115,"transactions":9,"vwap":1936},"2025-08-20",32.75,33.86,2.33,{"date":1939,"open":1890,"high":1625,"low":1935,"close":1940,"change":1250,"percent_change":800,"volume":1682,"transactions":9,"vwap":1940},"2025-08-19",33.09,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":38,"percent_change":383,"volume":1875,"transactions":9,"vwap":1946},"2025-08-18",32.9,33.17,32.71,33,{"date":1948,"open":1671,"high":1671,"low":1949,"close":1950,"change":501,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-15",32.18,32.81,-1.62,48600,{"date":1954,"open":1612,"high":1760,"low":1619,"close":1780,"change":1104,"percent_change":645,"volume":1955,"transactions":9,"vwap":1780},"2025-08-14",40000,{"date":1957,"open":1958,"high":1770,"low":1959,"close":1887,"change":1292,"percent_change":170,"volume":1960,"transactions":9,"vwap":1887},"2025-08-13",31.75,31.7,69900,{"date":1962,"open":1963,"high":1758,"low":1964,"close":1965,"change":530,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-12",32.63,32.44,33.26,2.65,28200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1640,"percent_change":444,"volume":1012,"transactions":9,"vwap":1973},"2025-08-11",32.040001,32.54,32.029999,32.4,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1589,"change":115,"percent_change":1771,"volume":1979,"transactions":9,"vwap":1589},"2025-08-08",32.2,32.42,32.060001,22600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1596,"change":1985,"percent_change":425,"volume":1986,"transactions":9,"vwap":1596},"2025-08-07",32.33,32.49,32.09,-0.06,34900,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1655,"change":1874,"percent_change":1814,"volume":1748,"transactions":9,"vwap":1655},"2025-08-06",32.26,32.55,31.96,{"date":1993,"open":1994,"high":1650,"low":1991,"close":1995,"change":1996,"percent_change":307,"volume":1997,"transactions":9,"vwap":1995},"2025-08-05",32.22,32.21,-0.08,29700,{"date":1999,"open":2000,"high":1604,"low":2000,"close":1604,"change":382,"percent_change":1138,"volume":2001,"transactions":9,"vwap":1604},"2025-08-04",32.0099983,25200,{"date":2003,"open":1597,"high":1982,"low":1972,"close":1978,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1978},"2025-08-01",-0.22,-0.68,28600,{"date":2008,"open":1599,"high":2009,"low":1972,"close":1597,"change":556,"percent_change":165,"volume":2006,"transactions":9,"vwap":1597},"2025-07-31",32.6,{"date":2011,"open":2012,"high":2013,"low":1575,"close":2014,"change":1996,"percent_change":307,"volume":932,"transactions":9,"vwap":2014},"2025-07-30",32.57,32.66,32.27,{"date":2016,"open":2017,"high":2018,"low":1976,"close":2019,"change":1985,"percent_change":425,"volume":2020,"transactions":9,"vwap":2019},"2025-07-29",32.39,32.65,32.35,17800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1996,"percent_change":307,"volume":1651,"transactions":9,"vwap":2026},"2025-07-28",32.45,32.58,32.15,32.41,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1983,"change":683,"percent_change":1070,"volume":875,"transactions":9,"vwap":1983},"2025-07-25",32.64,32.76,32.48,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":645,"percent_change":426,"volume":684,"transactions":9,"vwap":2036},"2025-07-24",32.5,32.78,32.53,{"date":2038,"open":2018,"high":1638,"low":2039,"close":2040,"change":46,"percent_change":2041,"volume":795,"transactions":9,"vwap":2040},"2025-07-23",32.56,32.68,0.96,{"date":2043,"open":1597,"high":2018,"low":1597,"close":2044,"change":1031,"percent_change":372,"volume":817,"transactions":9,"vwap":2044},"2025-07-22",32.37,{"date":2046,"open":2047,"high":2040,"low":2048,"close":2049,"change":94,"percent_change":654,"volume":2050,"transactions":9,"vwap":2049},"2025-07-21",32.31,32.11,32.13,20400,{"date":2052,"open":1983,"high":2029,"low":2025,"close":1982,"change":53,"percent_change":870,"volume":1267,"transactions":9,"vwap":1982},"2025-07-18",{"date":2054,"open":2031,"high":1943,"low":1604,"close":1604,"change":1004,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1604},"2025-07-17",-1.07,21200,{"date":2058,"open":2024,"high":1945,"low":2025,"close":2029,"change":382,"percent_change":298,"volume":2059,"transactions":9,"vwap":2029},"2025-07-16",19100,{"date":2061,"open":1994,"high":2062,"low":2049,"close":2026,"change":1231,"percent_change":2063,"volume":1827,"transactions":9,"vwap":2026},"2025-07-15",32.69,-0.64,{"date":2065,"open":1663,"high":2066,"low":2067,"close":1650,"change":1231,"percent_change":2063,"volume":2068,"transactions":9,"vwap":1650},"2025-07-14",32.89,32.38,13200,{"date":2070,"open":1976,"high":2071,"low":2072,"close":1663,"change":257,"percent_change":962,"volume":1338,"transactions":9,"vwap":1663},"2025-07-11",32.85,32.12,{"date":2074,"open":2075,"high":2076,"low":2075,"close":1973,"change":336,"percent_change":1543,"volume":2077,"transactions":9,"vwap":1973},"2025-07-10",32.16,32.7,19000,{"date":2079,"open":1977,"high":1964,"low":1570,"close":2014,"change":1152,"percent_change":1152,"volume":2059,"transactions":9,"vwap":2014},"2025-07-09",{"date":2081,"open":2082,"high":2082,"low":2083,"close":2014,"change":20,"percent_change":1005,"volume":2084,"transactions":9,"vwap":2014},"2025-07-08",32.36,31.99,30500,{"date":2086,"open":2087,"high":1842,"low":1977,"close":1971,"change":816,"percent_change":2088,"volume":1105,"transactions":9,"vwap":1971},"2025-07-07",33.79,-3.76,{"date":2090,"open":1739,"high":1739,"low":1868,"close":2091,"change":307,"percent_change":276,"volume":1815,"transactions":9,"vwap":2091},"2025-07-03",33.81,{"date":2093,"open":2094,"high":2095,"low":1770,"close":2096,"change":245,"percent_change":1467,"volume":2097,"transactions":9,"vwap":2096},"2025-07-02",33.8,34.31,34.060001,35600,{"date":2099,"open":2035,"high":1858,"low":2035,"close":1774,"change":1092,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1774},"2025-07-01",2.85,81200,{"date":2103,"open":2017,"high":2071,"low":2104,"close":2040,"change":1256,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2040},"2025-06-30",31.77,2.8,50400,{"date":2108,"open":2109,"high":1575,"low":2109,"close":2110,"change":256,"percent_change":217,"volume":2111,"transactions":9,"vwap":2110},"2025-06-27",31.37,31.79,240600,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":474,"percent_change":1490,"volume":740,"transactions":9,"vwap":2116},"2025-06-26",31.2,31.68,31.62,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1329,"percent_change":115,"volume":2123,"transactions":9,"vwap":2122},"2025-06-25",31.44,31.45,31.16,31.25,47500,{"date":2125,"open":2126,"high":1970,"low":2127,"close":2128,"change":1825,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-24",31.86,31,31.26,-2.5,87800,{"date":2132,"open":1591,"high":2062,"low":2133,"close":1978,"change":444,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1978},"2025-06-23",31.14,2.59,124600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2122,"change":316,"percent_change":823,"volume":2141,"transactions":9,"vwap":2122},"2025-06-20",31.67,31.8,30.94,85900,{"date":2143,"open":2144,"high":2145,"low":2133,"close":2146,"change":556,"percent_change":165,"volume":2147,"transactions":9,"vwap":2146},"2025-06-18",31.46,31.92,31.38,62200,{"date":2149,"open":2144,"high":2145,"low":2150,"close":2109,"change":556,"percent_change":165,"volume":2151,"transactions":9,"vwap":2109},"2025-06-17",31.15,59600,{"date":2153,"open":2114,"high":2115,"low":2114,"close":2154,"change":2155,"percent_change":914,"volume":1393,"transactions":9,"vwap":2154},"2025-06-16",31.36,0.1,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2128,"change":1236,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2128},"2025-06-13",31.040001,31.65,-0.89,36500,{"date":2163,"open":2164,"high":1959,"low":2165,"close":2166,"change":914,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-12",31.24,31.01,31.54,1.02,43200,{"date":2170,"open":2154,"high":2171,"low":2172,"close":2173,"change":326,"percent_change":1125,"volume":2174,"transactions":9,"vwap":2173},"2025-06-11",31.69,30.99,31.22,39400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":336,"percent_change":170,"volume":1495,"transactions":9,"vwap":2180},"2025-06-10",31.18,31.52,30.89,31.4,{"date":2182,"open":2122,"high":2183,"low":2184,"close":2185,"change":1874,"percent_change":1814,"volume":2186,"transactions":9,"vwap":2185},"2025-06-09",31.47,31.13,31.27,36800,{"date":2188,"open":2173,"high":2180,"low":2189,"close":2122,"change":1152,"percent_change":1152,"volume":1482,"transactions":9,"vwap":2122},"2025-06-06",31.1,{"date":2191,"open":2192,"high":2171,"low":2114,"close":2122,"change":1173,"percent_change":1232,"volume":1967,"transactions":9,"vwap":2122},"2025-06-05",31.53,{"date":2194,"open":1989,"high":1989,"low":2150,"close":2195,"change":710,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-06-04",31.41,-3,33500,{"date":2199,"open":2072,"high":2062,"low":2200,"close":2067,"change":572,"percent_change":1038,"volume":1105,"transactions":9,"vwap":2067},"2025-06-03",31.76,{"date":2202,"open":2000,"high":2034,"low":2203,"close":1970,"change":1231,"percent_change":198,"volume":2204,"transactions":9,"vwap":1970},"2025-06-02",31.87,30900,{"date":2206,"open":2000,"high":1977,"low":2110,"close":1582,"change":556,"percent_change":165,"volume":2207,"transactions":9,"vwap":1582},"2025-05-30",23800,{"date":2209,"open":2210,"high":1605,"low":2210,"close":2211,"change":1860,"percent_change":435,"volume":2001,"transactions":9,"vwap":2211},"2025-05-29",31.78,32.24,{"date":2213,"open":2145,"high":1589,"low":2214,"close":2215,"change":619,"percent_change":2004,"volume":944,"transactions":9,"vwap":2215},"2025-05-28",31.55,31.95,{"date":2217,"open":1958,"high":1588,"low":1583,"close":2218,"change":1208,"percent_change":788,"volume":1237,"transactions":9,"vwap":2218},"2025-05-27",32.02,{"date":2220,"open":2221,"high":2115,"low":2221,"close":2222,"change":189,"percent_change":888,"volume":2223,"transactions":9,"vwap":2222},"2025-05-23",30.91,31.34,22900,{"date":2225,"open":2150,"high":2226,"low":2227,"close":2184,"change":1070,"percent_change":646,"volume":2228,"transactions":9,"vwap":2184},"2025-05-22",31.82,31.059999,35200,{"date":2230,"open":2121,"high":2214,"low":2127,"close":2122,"change":1771,"percent_change":1064,"volume":2231,"transactions":9,"vwap":2122},"2025-05-21",34500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2222,"change":396,"percent_change":125,"volume":1237,"transactions":9,"vwap":2222},"2025-05-20",30.45,31.59,30.33,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1735,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-19",30.8,31.17,29.5,30.74,-1.19,32800,{"date":2246,"open":2247,"high":2154,"low":2248,"close":2249,"change":1640,"percent_change":739,"volume":2250,"transactions":9,"vwap":2249},"2025-05-16",30.87,30.84,31.11,42700,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":1031,"percent_change":1164,"volume":2256,"transactions":9,"vwap":2255},"2025-05-15",30.4,31.12,30.85,25000,{"date":2258,"open":2259,"high":2177,"low":2260,"close":2261,"change":1557,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-14",30.25,29.91,30.61,3.94,70200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":189,"percent_change":1138,"volume":2270,"transactions":9,"vwap":2269},"2025-05-13",29.53,29.69,29.23,29.45,30100,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1250,"percent_change":46,"volume":2276,"transactions":9,"vwap":2275},"2025-05-12",29.83,29.040001,29.24,34100,{"date":2278,"open":2279,"high":2273,"low":2280,"close":2281,"change":794,"percent_change":2282,"volume":1909,"transactions":9,"vwap":2281},"2025-05-09",29.78,29.12,29.15,-1.59,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1628,"percent_change":2289,"volume":1909,"transactions":9,"vwap":2288},"2025-05-08",29.02,29.97,29,29.62,1.68,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1152,"percent_change":1152,"volume":932,"transactions":9,"vwap":2295},"2025-05-07",28.96,29.4,28.9,29.13,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2295,"change":1173,"percent_change":1481,"volume":1105,"transactions":9,"vwap":2295},"2025-05-06",29.01,29.33,28.77,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1466,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-05",28.79,29.88,28.75,29.29,1.74,49100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2303,"change":1250,"percent_change":46,"volume":2314,"transactions":9,"vwap":2303},"2025-05-02",28.95,29.049999,28.66,31100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1309,"percent_change":1032,"volume":2321,"transactions":9,"vwap":2320},"2025-05-01",28.64,28.97,28.49,28.7,27500,{"date":2323,"open":2324,"high":2292,"low":2325,"close":2326,"change":94,"percent_change":21,"volume":2327,"transactions":9,"vwap":2326},"2025-04-30",28.4,28.2,28.54,30200,{"date":2329,"open":2311,"high":2274,"low":2330,"close":2331,"change":697,"percent_change":774,"volume":1026,"transactions":9,"vwap":2331},"2025-04-29",28.6,28.74,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":572,"percent_change":2338,"volume":1065,"transactions":9,"vwap":2337},"2025-04-28",28.53,28.99,28.45,28.91,1.19,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1330,"percent_change":619,"volume":1414,"transactions":9,"vwap":2344},"2025-04-25",28.47,28.65,28.16,28.57,{"date":2346,"open":2337,"high":2287,"low":2326,"close":2347,"change":426,"percent_change":760,"volume":967,"transactions":9,"vwap":2347},"2025-04-24",28.59,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2312,"change":1064,"percent_change":829,"volume":951,"transactions":9,"vwap":2312},"2025-04-23",29.87,28.89,{"date":2353,"open":2354,"high":2355,"low":177,"close":2356,"change":678,"percent_change":2357,"volume":1159,"transactions":9,"vwap":2356},"2025-04-22",29.1,29.57,29.34,1.77,{"date":181,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":638,"volume":1026,"transactions":9,"vwap":2361},29.36,28.63,28.83,-0.53]