[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGRO":3,"homepage-market-summary":23,"stock-historical-BGRO":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BGRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BlackRock ETF Trust iShares Large Cap Growth Active ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},44.81,44.91,44.3389,0.4711,1.06,1303.114,0,26.6,707.8265407020548,99.5,584,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},28.28,684,249670.69977,56.07,"2025-04-22",[176,178,186,195,205,212,219,226,235,246,256,266,274,282,291,301,308,315,323,330,337,344,352,360,367,374,382,389,397,404,411,422,433,440,447,457,465,474,482,488,496,502,510,517,526,535,543,550,557,564,572,579,586,592,598,606,613,622,630,641,648,652,659,665,671,678,682,688,695,699,707,712,719,724,729,734,740,746,750,755,762,769,774,781,788,796,801,807,814,818,824,830,835,840,844,852,858,866,871,878,884,889,897,902,907,914,918,922,927,932,939,944,949,955,962,968,972,977,982,990,997,1002,1007,1015,1022,1027,1032,1038,1043,1049,1054,1059,1064,1068,1074,1078,1083,1089,1094,1098,1102,1108,1112,1118,1123,1130,1135,1140,1144,1151,1156,1164,1169,1176,1181,1185,1190,1196,1202,1208,1212,1218,1224,1227,1233,1239,1244,1250,1256,1261,1270,1277,1285,1292,1298,1305,1313,1318,1325,1330,1335,1339,1344,1350,1353,1361,1365,1369,1374,1379,1384,1389,1395,1399,1402,1407,1412,1417,1422,1427,1431,1435,1440,1446,1448,1452,1456,1460,1465,1469,1473,1478,1483,1488,1491,1496,1500,1505,1510,1516,1522,1527,1532,1536,1540,1544,1550,1555,1559,1565,1570,1577,1582,1587,1594,1601,1605,1610,1614,1618,1623,1627,1632,1636,1641,1646,1653,1658,1663,1668,1674,1679,1685,1690,1694,1698,1701,1707,1713,1717,1721,1725,1730,1734,1738,1741,1744,1748,1754,1760,1765,1769,1774,1779,1784,1791,1795,1799,1804,1810,1816,1821,1824,1830,1834,1838,1842,1845,1850,1856,1860,1864,1869,1873,1877,1882,1886,1893,1897,1901,1905,1911,1917,1921,1925,1931,1935,1940,1945,1949,1952,1955,1959,1965,1970,1974,1979,1984,1989,1993,1997,2001,2007,2012,2017,2021,2025,2027,2032,2036,2040,2043,2046,2050,2053,2058,2063,2068,2072,2075,2079,2084,2089,2094,2100,2105,2108,2111,2116,2121,2126,2131,2135,2138,2142,2147,2152,2156,2161,2166,2170,2176,2183,2188,2194],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":59,"vwap":177},44.9024,{"date":179,"open":180,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",44.36,0.1655,0.37,446.5543,31,44.1884,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",44.53,44.1734,0.0459,0.1,1464.5543,22,44.4914,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",44.29,44.0792,44.1275,0.073,0.17,3012.6253,37,44.0949,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":184,"vwap":211},"2026-09-28",44.0545,-0.3877,-0.87,89.7133,44.2798,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":182,"volume":217,"transactions":59,"vwap":218},"2026-09-25",44.58,44.4422,0.1617,355.0423,44.5477,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":191,"volume":224,"transactions":203,"vwap":225},"2026-09-24",43.95,44.2805,0.0421,1662.6283,43.9945,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",44.37,44.2384,-0.5016,-1.12,2843.328434,36,44.3462,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",44.62,44.78,44.52,44.74,0.1756,0.39,3751.2643,33,44.6776,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",44.38,44.6,44.5644,0.9168,2.1,3692.6023,30,44.5839,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",43.53,43.6476,43.4017,0.3051,0.7,497.7043,26,43.4632,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",43.3425,0.8232,1.94,17.5543,17,43.3744,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":272,"vwap":281},"2026-09-16",42.5,42.5193,0.0605,0.14,514.5543,42.512,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",42.4,42.4588,-0.2393,-0.56,3028.9493,23,42.4009,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",42.67,42.6981,42.55,-0.5749,-1.33,836.5543,21,42.6565,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":59,"vwap":307},"2026-09-11",43.273,0.5363,1.25,64.916712,43.3329,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":289,"vwap":314},"2026-09-10",42.7367,-0.5978,-1.38,109.5943,42.7764,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":193,"vwap":322},"2026-09-09",43.41,43.3345,-0.1188,-0.27,708.9223,43.4101,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":299,"vwap":329},"2026-09-08",43.4533,-0.0745,-0.17,35.5313,43.5387,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":193,"vwap":336},"2026-09-04",43.5278,0.0222,0.05,32.6813,43.6884,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":299,"vwap":343},"2026-09-03",43.5056,0.9803,2.31,21.6753,43.3433,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",42.5253,0.1313,0.31,50.4869,16,42.5088,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":350,"vwap":359},"2026-09-01",42.57,42.394,-0.6907,-1.6,170.0091,42.5616,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":272,"vwap":366},"2026-08-31",43.0847,-0.087,-0.2,51.0091,42.9465,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":66,"volume":371,"transactions":372,"vwap":373},"2026-08-28",43.1717,-0.4727,38.2591,20,43.5894,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":193,"vwap":381},"2026-08-27",43.68,43.6444,0.8791,2.06,174.9291,43.6292,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":191,"volume":387,"transactions":193,"vwap":388},"2026-08-26",42.74,42.7653,0.0422,566.2001,42.748,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":193,"vwap":396},"2026-08-25",42.65,42.7231,0.1726,0.41,205.0091,42.6779,{"date":398,"open":391,"high":391,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":193,"vwap":403},"2026-08-24",42.5505,-0.6626,-1.53,164.7181,42.6488,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":289,"vwap":410},"2026-08-21",43.2131,0.2891,0.67,47.8941,43.2077,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",43.21,43.29,42.915,42.924,-0.3708,-0.86,6895.0321,73,43.0243,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",43.3,43.36,43.22,43.2948,-0.2875,-0.66,3559.2091,55,43.3127,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":372,"vwap":439},"2026-08-18",43.5823,-0.7928,-1.79,62.0091,43.6139,{"date":441,"open":248,"high":248,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":299,"vwap":446},"2026-08-17",44.3751,0.1171,0.26,167.2121,44.397,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":254,"vwap":456},"2026-08-14",44.27,44.31,44.24,44.258,-0.0974,-0.22,2440.7591,44.2864,{"date":458,"open":180,"high":459,"low":460,"close":460,"change":461,"percent_change":153,"volume":462,"transactions":463,"vwap":464},"2026-08-13",44.45,44.3554,0.3252,678.0091,29,44.382,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":289,"vwap":473},"2026-08-12",44.22,44.225,44.0302,0.313,0.72,1027.0091,44.2051,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":193,"vwap":481},"2026-08-11",43.94,43.7172,-0.2414,-0.55,2355.0091,43.9371,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":242,"volume":438,"transactions":486,"vwap":487},"2026-08-10",43.9586,0.1717,14,43.9939,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":16,"volume":494,"transactions":463,"vwap":495},"2026-08-07",43.71,43.7869,43.51,0.4575,1439.3811,43.6353,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":418,"volume":500,"transactions":289,"vwap":501},"2026-08-06",43.3294,-0.3747,96.237857,43.515,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":193,"vwap":509},"2026-08-05",43.8,43.7041,-0.1662,-0.38,464.0091,43.8893,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":350,"vwap":516},"2026-08-04",43.8703,1.2097,2.84,20.0091,43.6429,{"date":518,"open":519,"high":520,"low":354,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":184,"vwap":525},"2026-08-03",42.58,42.71,42.6606,0.9601,2.3,1507.0481,42.5988,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",41.43,41.7005,0.6971,1.7,1372.0091,27,41.5315,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",41.0034,1.2563,3.16,84.0091,19,40.9693,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":299,"vwap":549},"2026-07-29",39.7471,-0.8492,-2.09,29.8844,40.0195,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":272,"vwap":556},"2026-07-28",40.5963,-0.2725,-0.67,34.9084,40.5669,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":299,"vwap":563},"2026-07-27",40.8688,-0.2535,-0.62,61.005827,41.1016,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",41.1223,-0.2958,-0.71,53.1374,24,41.491,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":541,"vwap":578},"2026-07-23",41.4181,-0.5764,-1.37,80.8844,41.4958,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":289,"vwap":585},"2026-07-22",41.9945,-0.1566,-0.37,102.0144,42.0319,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":96,"volume":590,"transactions":299,"vwap":591},"2026-07-21",42.1511,0.4195,36.8844,42.0998,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":334,"volume":596,"transactions":350,"vwap":597},"2026-07-20",41.7316,0.0214,22.8844,41.798,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":299,"vwap":605},"2026-07-17",41.78,41.7102,-0.4011,-0.95,171.4194,41.7798,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":289,"vwap":612},"2026-07-16",42.1113,-0.7939,-1.85,78.9504,42.3131,{"date":614,"open":384,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":533,"vwap":621},"2026-07-15",42.92,42.69,42.9052,0.1774,0.42,2704.8844,42.7615,{"date":623,"open":624,"high":384,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":533,"vwap":629},"2026-07-14",42.66,42.7278,0.6309,1.5,753.6264,42.6671,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-13",42.31,42.42,42.0401,42.0969,-0.5451,-1.28,3152.67494,43,42.3359,{"date":642,"open":519,"high":616,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",42.547,42.642,-0.008,-0.02,1900,{"date":649,"open":391,"high":391,"low":391,"close":391,"change":650,"percent_change":111,"volume":651,"transactions":9,"vwap":391},"2026-07-09",0.477,200,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",42.12,42.173,0.181,0.43,500,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":651,"transactions":9,"vwap":662},"2026-07-07",41.92,41.992,-0.431,-1.02,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":242,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-06",42.33,42.423,0.93,100,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-02",41.77,42.033001,-0.517,-1.22,800,{"date":679,"open":295,"high":295,"low":295,"close":295,"change":680,"percent_change":681,"volume":651,"transactions":9,"vwap":295},"2026-07-01",-0.4,-0.93,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":658,"transactions":9,"vwap":685},"2026-06-30",42.21,42.95,0.744,1.76,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-29",41.86,42.206,0.938,2.27,300,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":444,"volume":670,"transactions":9,"vwap":697},"2026-06-26",41.268,0.109,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-25",41.15,41.22,41.159,-0.067,-0.16,600,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":670,"transactions":9,"vwap":709},"2026-06-24",41.226,-0.303,-0.73,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-23",41.82,41.529,-0.833,-1.97,400,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":694,"transactions":9,"vwap":721},"2026-06-22",42.362,-0.358,-0.84,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":670,"transactions":9,"vwap":726},"2026-06-18",42.72,0.634,1.51,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":670,"transactions":9,"vwap":731},"2026-06-17",42.085999,-0.482,-1.13,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":694,"transactions":9,"vwap":737},"2026-06-16",42.75,42.568,-0.295,-0.69,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":651,"transactions":9,"vwap":743},"2026-06-15",42.8,42.863,1.278,3.07,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":334,"volume":670,"transactions":9,"vwap":748},"2026-06-12",41.585,0.02,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":651,"transactions":9,"vwap":752},"2026-06-11",41.565,0.906,2.23,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-10",41.37,40.659,-0.85,-2.05,2800,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":718,"transactions":9,"vwap":765},"2026-06-09",41.28,41.509,41.152,-0.424,-1.01,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":121,"volume":694,"transactions":9,"vwap":772},"2026-06-08",42.09,41.933,0.167,{"date":775,"open":426,"high":426,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-05",41.72,41.766,-1.786,-4.1,2700,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":706,"transactions":9,"vwap":785},"2026-06-04",43.16,43.675,43.552,0.011,0.03,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":677,"transactions":9,"vwap":793},"2026-06-03",43.845,43.87,43.54,43.541,-0.802,-1.81,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":670,"transactions":9,"vwap":798},"2026-06-02",44.343,-0.109,-0.25,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":651,"transactions":9,"vwap":804},"2026-06-01",44.49,44.452,0.514,1.17,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":806,"volume":813,"transactions":9,"vwap":810},"2026-05-29",43.9,43.938,43.73,0.507,1100,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":523,"volume":670,"transactions":9,"vwap":816},"2026-05-28",43.431,0.978,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":761,"transactions":9,"vwap":821},"2026-05-27",42.14,42.453,0.003,0.01,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":651,"transactions":9,"vwap":827},"2026-05-26",42.61,42.45,0.373,0.89,{"date":831,"open":771,"high":771,"low":832,"close":832,"change":833,"percent_change":834,"volume":658,"transactions":9,"vwap":832},"2026-05-22",42.077,0.112,0.27,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":651,"transactions":9,"vwap":837},"2026-05-21",41.965,0.085,0.2,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":76,"volume":670,"transactions":9,"vwap":842},"2026-05-20",41.88,0.555,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-19",41.175,41.625,41.325,-0.377,-0.9,2100,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":66,"volume":706,"transactions":9,"vwap":856},"2026-05-18",41.81,41.57,41.702,-0.455,{"date":859,"open":860,"high":861,"low":690,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-15",41.87,42.285,42.157,-0.649,-1.52,8700,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":39,"volume":718,"transactions":9,"vwap":869},"2026-05-14",42.77,42.806,0.423,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-13",42.29,42.383,0.536,1.28,1700,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":706,"transactions":9,"vwap":881},"2026-05-12",42.18,41.847,-0.275,-0.65,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":121,"volume":651,"transactions":9,"vwap":887},"2026-05-11",42.145,42.122,0.166,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-08",41.91,42,41.956,0.482,1.16,700,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":670,"transactions":9,"vwap":899},"2026-05-07",41.474,0.349,0.85,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":670,"transactions":9,"vwap":904},"2026-05-06",41.125,0.579,1.43,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-05",40.53,40.546,0.224,0.56,7700,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":191,"volume":670,"transactions":9,"vwap":916},"2026-05-04",40.322,0.04,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":60,"volume":670,"transactions":9,"vwap":920},"2026-05-01",40.282,0.36,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":670,"transactions":9,"vwap":924},"2026-04-30",39.922,0.304,0.77,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":651,"transactions":9,"vwap":929},"2026-04-29",39.618,-0.039,-0.1,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":718,"transactions":9,"vwap":935},"2026-04-28",39.55,39.657,39.41,-0.44,-1.1,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":46,"volume":651,"transactions":9,"vwap":942},"2026-04-27",40.035,40.097,0.194,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":651,"transactions":9,"vwap":946},"2026-04-24",39.903,0.705,1.8,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":658,"transactions":9,"vwap":952},"2026-04-23",39.555,39.198,-0.592,-1.49,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-22",39.64,39.79,0.647,1.65,1800,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":287,"volume":877,"transactions":9,"vwap":966},"2026-04-21",39.46,39.49,39.143,-0.221,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":454,"volume":670,"transactions":9,"vwap":970},"2026-04-20",39.364,-0.085,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":670,"transactions":9,"vwap":974},"2026-04-17",39.449,0.61,1.57,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":116,"volume":877,"transactions":9,"vwap":980},"2026-04-16",38.92,38.839,0.098,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":976,"volume":989,"transactions":9,"vwap":987},"2026-04-15",38.63,38.81,38.5,38.741,0.598,6900,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":658,"transactions":9,"vwap":993},"2026-04-14",38,38.143,37.87,0.635,1.69,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":670,"transactions":9,"vwap":999},"2026-04-13",37.508,0.639,1.73,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":670,"transactions":9,"vwap":1004},"2026-04-10",36.869,0.124,0.34,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":658,"transactions":9,"vwap":1012},"2026-04-09",36.769,36.8,36.69,36.745,0.237,0.65,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":813,"transactions":9,"vwap":1019},"2026-04-08",36.7,36.79,36.508,1.258,3.57,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1006,"volume":658,"transactions":9,"vwap":1025},"2026-04-07",34.6,35.25,0.121,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":116,"volume":706,"transactions":9,"vwap":1030},"2026-04-06",35.13,35.129,0.088,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":106,"volume":1037,"transactions":9,"vwap":1035},"2026-04-02",34.57,35.041,-0.002,5400,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":670,"transactions":9,"vwap":1040},"2026-04-01",35.042999,0.525,1.52,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":694,"transactions":9,"vwap":1046},"2026-03-31",33.9,34.518,1.309,3.94,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":670,"transactions":9,"vwap":1051},"2026-03-30",33.209,-0.365,-1.09,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":670,"transactions":9,"vwap":1056},"2026-03-27",33.574,-0.801,-2.33,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":670,"transactions":9,"vwap":1061},"2026-03-26",34.375,-1.053,-2.97,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":60,"volume":670,"transactions":9,"vwap":1066},"2026-03-25",35.428,0.316,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":651,"transactions":9,"vwap":1071},"2026-03-24",35.049999,35.112,-0.408,-1.15,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":531,"volume":651,"transactions":9,"vwap":1076},"2026-03-23",35.52,0.595,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":670,"transactions":9,"vwap":1080},"2026-03-20",34.925,-0.819,-2.29,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":694,"transactions":9,"vwap":1086},"2026-03-19",35.45,35.744,-0.171,-0.48,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1073,"volume":651,"transactions":9,"vwap":1092},"2026-03-18",36.21,35.915,-0.418,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":917,"volume":670,"transactions":9,"vwap":1096},"2026-03-17",36.333,0.015,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":895,"volume":651,"transactions":9,"vwap":1100},"2026-03-16",36.318,0.416,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":718,"transactions":9,"vwap":1105},"2026-03-13",36.64,35.902,-0.427,-1.18,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":429,"percent_change":1111,"volume":651,"transactions":9,"vwap":1110},"2026-03-12",36.329,-1.78,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":694,"transactions":9,"vwap":1115},"2026-03-11",36.905,36.989,0.047,0.13,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":670,"transactions":9,"vwap":1120},"2026-03-10",36.942,-0.157,-0.42,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-09",36.040001,37.098999,0.597,1.64,1300,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":670,"transactions":9,"vwap":1132},"2026-03-06",36.502,-0.571,-1.54,{"date":1136,"open":1017,"high":1137,"low":1017,"close":1138,"change":1139,"percent_change":101,"volume":168,"transactions":9,"vwap":1138},"2026-03-05",37.099998,37.073002,0.022,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1014,"percent_change":1143,"volume":670,"transactions":9,"vwap":1142},"2026-03-04",37.050999,1.79,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1053,"volume":168,"transactions":9,"vwap":1149},"2026-03-03",36.27,36.44,36.235,36.401,-0.401,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":670,"transactions":9,"vwap":1153},"2026-03-02",36.802,0.214,0.58,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":706,"transactions":9,"vwap":1161},"2026-02-27",36.66,36.67,36.575,36.588,-0.439,-1.19,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":710,"percent_change":1168,"volume":694,"transactions":9,"vwap":1167},"2026-02-26",37.42,37.027,-0.81,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-25",37.24,37.33,0.541,1.47,900,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":670,"transactions":9,"vwap":1178},"2026-02-24",36.789,0.361,0.99,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":610,"volume":670,"transactions":9,"vwap":1183},"2026-02-23",36.428,-0.687,{"date":1186,"open":1171,"high":1171,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":670,"transactions":9,"vwap":1187},"2026-02-20",37.115,0.178,0.48,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":651,"transactions":9,"vwap":1193},"2026-02-19",36.82,36.937,-0.07,-0.19,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":131,"volume":168,"transactions":9,"vwap":1200},"2026-02-18",36.77,37.14,37.007,0.241,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":670,"transactions":9,"vwap":1205},"2026-02-17",36.73,36.766,0.027,0.07,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":146,"volume":651,"transactions":9,"vwap":1210},"2026-02-13",36.739,0.128,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":658,"transactions":9,"vwap":1215},"2026-02-12",37.38,36.611,-0.988,-2.63,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":799,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-11",37.98,37.599,-0.29,2000,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1194,"percent_change":1195,"volume":670,"transactions":9,"vwap":1226},"2026-02-10",37.708,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":976,"volume":896,"transactions":9,"vwap":1231},"2026-02-09",37.51,37.86,37.778,0.584,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":658,"transactions":9,"vwap":1236},"2026-02-06",35.72,37.194,1.094,3.03,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":670,"transactions":9,"vwap":1241},"2026-02-05",36.099998,-0.714,-1.94,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":718,"transactions":9,"vwap":1247},"2026-02-04",36.97,36.814,-0.797,-2.12,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":706,"transactions":9,"vwap":1253},"2026-02-03",37.3,37.611,-0.721,-1.88,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":670,"transactions":9,"vwap":1258},"2026-02-02",38.332,0.057,0.15,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-30",38.45,38.53,38.27,38.275,-0.611,-1.57,4000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1129,"transactions":9,"vwap":1274},"2026-01-29",39.27,38.32,38.886,-0.381,-0.97,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-28",39.099998,39.29,39.267,0.09,0.23,3900,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1269,"transactions":9,"vwap":1289},"2026-01-27",39,39.23,39.177,0.427,1.1,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":651,"transactions":9,"vwap":1295},"2026-01-26",38.785,38.75,0.248,0.64,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":677,"transactions":9,"vwap":1302},"2026-01-23",38.56,38.46,38.502,-0.081,-0.21,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-22",38.69,38.552,38.583,0.309,0.81,1400,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":670,"transactions":9,"vwap":1315},"2026-01-21",38.274,0.425,1.12,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-20",37.91,37.849,-0.891,-2.3,1500,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":670,"transactions":9,"vwap":1327},"2026-01-16",38.74,0.042,0.11,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":888,"percent_change":657,"volume":1334,"transactions":9,"vwap":1333},"2026-01-15",38.98,38.698,1600,{"date":1336,"open":1264,"high":1337,"low":1264,"close":1337,"change":1338,"percent_change":297,"volume":694,"transactions":9,"vwap":1337},"2026-01-14",38.532,-0.518,{"date":1340,"open":1272,"high":1272,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":694,"transactions":9,"vwap":1341},"2026-01-13",39.049999,-0.053,-0.14,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":348,"volume":658,"transactions":9,"vwap":1348},"2026-01-12",39.16,39.17,39.103,0.119,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1316,"percent_change":1291,"volume":670,"transactions":9,"vwap":1352},"2026-01-09",38.984,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":896,"transactions":9,"vwap":1358},"2026-01-08",38.47,38.6,38.39,38.559,-0.415,-1.06,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":201,"volume":670,"transactions":9,"vwap":1363},"2026-01-07",38.974,0.067,{"date":1366,"open":979,"high":979,"low":1367,"close":1367,"change":1368,"percent_change":131,"volume":651,"transactions":9,"vwap":1367},"2026-01-06",38.907,0.255,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":926,"volume":658,"transactions":9,"vwap":1372},"2026-01-05",38.67,38.652,0.294,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1207,"percent_change":1378,"volume":694,"transactions":9,"vwap":1377},"2026-01-02",38.4,38.358,0.18,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":670,"transactions":9,"vwap":1381},"2025-12-31",38.288,-0.308,-0.8,{"date":1385,"open":984,"high":984,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":694,"transactions":9,"vwap":1386},"2025-12-30",38.596,-0.047,-0.12,{"date":1390,"open":1391,"high":1391,"low":1356,"close":1392,"change":1393,"percent_change":1394,"volume":1175,"transactions":9,"vwap":1392},"2025-12-29",38.665,38.643,-0.245,-0.63,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":749,"volume":651,"transactions":9,"vwap":1397},"2025-12-26",38.888,0.009,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":101,"percent_change":1260,"volume":651,"transactions":9,"vwap":1401},"2025-12-24",38.879,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":670,"transactions":9,"vwap":1404},"2025-12-23",38.819,0.29,0.75,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":670,"transactions":9,"vwap":1409},"2025-12-22",38.529,0.302,0.79,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":670,"transactions":9,"vwap":1414},"2025-12-19",38.227,0.708,1.89,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":670,"transactions":9,"vwap":1419},"2025-12-18",37.519,0.672,1.82,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":670,"transactions":9,"vwap":1424},"2025-12-17",36.847,-0.811,-2.15,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":394,"volume":670,"transactions":9,"vwap":1429},"2025-12-16",37.658,0.153,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":479,"volume":670,"transactions":9,"vwap":1433},"2025-12-15",37.505,-0.207,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":670,"transactions":9,"vwap":1437},"2025-12-12",37.712,-1.056,-2.72,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1443,"change":1445,"percent_change":1222,"volume":168,"transactions":9,"vwap":1443},"2025-12-11",38.72,38.768,38.256,-0.111,{"date":1447,"open":1401,"high":1401,"low":1401,"close":1401,"change":833,"percent_change":1405,"volume":670,"transactions":9,"vwap":1401},"2025-12-10",{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":191,"percent_change":444,"volume":706,"transactions":9,"vwap":1451},"2025-12-09",38.612,38.767,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1282,"volume":670,"transactions":9,"vwap":1454},"2025-12-08",38.667,0.036,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":921,"volume":670,"transactions":9,"vwap":1458},"2025-12-05",38.631,0.138,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":670,"transactions":9,"vwap":1462},"2025-12-04",38.493,0.092,0.24,{"date":1466,"open":1263,"high":1263,"low":1467,"close":1467,"change":1194,"percent_change":1468,"volume":651,"transactions":9,"vwap":1467},"2025-12-03",38.401,-0.18,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1155,"volume":670,"transactions":9,"vwap":1471},"2025-12-02",38.471,0.22,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":670,"transactions":9,"vwap":1475},"2025-12-01",38.251,-0.187,-0.49,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":670,"transactions":9,"vwap":1480},"2025-11-28",38.438,0.205,0.54,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":670,"transactions":9,"vwap":1485},"2025-11-26",38.233,0.346,0.91,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":834,"percent_change":471,"volume":670,"transactions":9,"vwap":1490},"2025-11-25",37.887,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":670,"transactions":9,"vwap":1493},"2025-11-24",37.617,0.972,2.65,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":191,"volume":670,"transactions":9,"vwap":1498},"2025-11-21",36.645,0.035,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":651,"transactions":9,"vwap":1502},"2025-11-20",36.61,-0.829,-2.21,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":651,"transactions":9,"vwap":1507},"2025-11-19",37.439,0.297,0.8,{"date":1511,"open":1512,"high":1166,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1312,"transactions":9,"vwap":1513},"2025-11-18",37.15,37.142,-0.479,-1.27,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":718,"transactions":9,"vwap":1519},"2025-11-17",37.603,37.621,-0.445,-1.17,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1117,"volume":694,"transactions":9,"vwap":1525},"2025-11-14",38.254,38.066002,0.049,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":670,"transactions":9,"vwap":1529},"2025-11-13",38.016998,-0.862,-2.22,{"date":1533,"open":1401,"high":1401,"low":1401,"close":1401,"change":1534,"percent_change":1535,"volume":670,"transactions":9,"vwap":1401},"2025-11-12",-0.101,-0.26,{"date":1537,"open":1332,"high":1332,"low":1332,"close":1332,"change":1538,"percent_change":1539,"volume":670,"transactions":9,"vwap":1332},"2025-11-11",-0.169,-0.43,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":341,"volume":670,"transactions":9,"vwap":1542},"2025-11-10",39.149,0.885,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1468,"volume":780,"transactions":9,"vwap":1547},"2025-11-07",37.69,38.264,37.66,-0.068,{"date":1551,"open":1265,"high":1300,"low":1265,"close":1258,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1258},"2025-11-06",-0.726,-1.86,3000,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":646,"volume":670,"transactions":9,"vwap":1557},"2025-11-05",39.057999,-0.006,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1175,"transactions":9,"vwap":1562},"2025-11-04",39.33,39.063999,-0.775,-1.95,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1430,"percent_change":242,"volume":718,"transactions":9,"vwap":1569},"2025-11-03",39.925,39.95,39.839,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":651,"transactions":9,"vwap":1574},"2025-10-31",39.52,39.812,39.686,0.28,0.71,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":670,"transactions":9,"vwap":1579},"2025-10-30",39.406,-0.913,-2.26,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":657,"volume":694,"transactions":9,"vwap":1585},"2025-10-29",40.41,40.319,0.172,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-10-28",40.22,40.147,0.384,0.97,1200,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-10-27",39.6,39.763,0.629,1.61,3100,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":83,"volume":670,"transactions":9,"vwap":1603},"2025-10-24",39.134,0.396,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":53,"volume":706,"transactions":9,"vwap":1608},"2025-10-23",38.379,38.738,0.454,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":209,"volume":670,"transactions":9,"vwap":1612},"2025-10-22",38.284,-0.335,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":121,"volume":670,"transactions":9,"vwap":1616},"2025-10-21",38.619,0.152,{"date":1619,"open":1263,"high":1620,"low":1263,"close":1620,"change":1621,"percent_change":1622,"volume":651,"transactions":9,"vwap":1620},"2025-10-20",38.467,0.335,0.88,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":136,"volume":670,"transactions":9,"vwap":1625},"2025-10-17",38.132,0.123,{"date":1628,"open":1629,"high":1629,"low":994,"close":1630,"change":1631,"percent_change":1477,"volume":1223,"transactions":9,"vwap":1630},"2025-10-16",38.528,38.0089989,-0.186,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":116,"volume":670,"transactions":9,"vwap":1634},"2025-10-15",38.195,0.095,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":680,"percent_change":1640,"volume":706,"transactions":9,"vwap":1639},"2025-10-14",37.99,38.099998,-1.04,{"date":1642,"open":1643,"high":986,"low":1643,"close":986,"change":1644,"percent_change":1645,"volume":658,"transactions":9,"vwap":986},"2025-10-13",38.33,0.844,2.24,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":706,"transactions":9,"vwap":1650},"2025-10-10",39.115,37.62,37.656,-1.373,-3.52,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1222,"volume":1175,"transactions":9,"vwap":1656},"2025-10-09",38.96,39.028999,-0.115,{"date":1659,"open":1660,"high":1661,"low":1332,"close":1661,"change":1662,"percent_change":96,"volume":706,"transactions":9,"vwap":1661},"2025-10-08",39.11,39.144,0.391,{"date":1664,"open":1327,"high":1665,"low":1327,"close":1666,"change":1667,"percent_change":1539,"volume":1223,"transactions":9,"vwap":1666},"2025-10-07",38.777,38.753,-0.166,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":787,"volume":1175,"transactions":9,"vwap":1672},"2025-10-06",39.042999,39.044998,38.919,0.012,{"date":1675,"open":1676,"high":1676,"low":1367,"close":1367,"change":1677,"percent_change":1678,"volume":706,"transactions":9,"vwap":1367},"2025-10-03",39.18,-0.123,-0.32,{"date":1680,"open":1681,"high":1341,"low":1682,"close":1683,"change":1684,"percent_change":839,"volume":677,"transactions":9,"vwap":1683},"2025-10-02",39.0099983,38.97,39.029999,0.076,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":651,"transactions":9,"vwap":1687},"2025-10-01",38.954,0.221,0.57,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":394,"volume":670,"transactions":9,"vwap":1692},"2025-09-30",38.733,0.159,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":131,"volume":670,"transactions":9,"vwap":1696},"2025-09-29",38.574,0.252,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1026,"percent_change":136,"volume":670,"transactions":9,"vwap":1700},"2025-09-26",38.322,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":651,"transactions":9,"vwap":1704},"2025-09-25",38.48,38.201,-0.283,-0.74,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":658,"transactions":9,"vwap":1710},"2025-09-24",38.52,38.484,-0.279,-0.72,{"date":1714,"open":1279,"high":1279,"low":1327,"close":1715,"change":1716,"percent_change":676,"volume":813,"transactions":9,"vwap":1715},"2025-09-23",38.763,-0.477,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":131,"volume":670,"transactions":9,"vwap":1719},"2025-09-22",39.24,0.257,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1509,"volume":670,"transactions":9,"vwap":1723},"2025-09-19",38.983,0.308,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":896,"transactions":9,"vwap":1727},"2025-09-18",38.675,0.352,0.92,{"date":1731,"open":1414,"high":1732,"low":1414,"close":1732,"change":1304,"percent_change":1733,"volume":896,"transactions":9,"vwap":1732},"2025-09-17",38.323,-0.54,{"date":1735,"open":1736,"high":1736,"low":986,"close":1737,"change":18,"percent_change":18,"volume":658,"transactions":9,"vwap":1737},"2025-09-16",38.57,38.533,{"date":1739,"open":1740,"high":1737,"low":1740,"close":1737,"change":925,"percent_change":1509,"volume":896,"transactions":9,"vwap":1737},"2025-09-15",38.44,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1036,"percent_change":106,"volume":670,"transactions":9,"vwap":1743},"2025-09-12",38.229,{"date":1745,"open":1746,"high":1265,"low":1747,"close":1747,"change":1207,"percent_change":1378,"volume":718,"transactions":9,"vwap":1747},"2025-09-11",38.24,38.231,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":658,"transactions":9,"vwap":1751},"2025-09-10",38.28,38.161,0.228,0.6,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":670,"transactions":9,"vwap":1757},"2025-09-09",37.862,37.933,0.125,0.33,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":670,"transactions":9,"vwap":1762},"2025-09-08",37.808,0.415,1.11,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":800,"volume":670,"transactions":9,"vwap":1767},"2025-09-05",37.393,-0.092,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":876,"volume":851,"transactions":9,"vwap":1772},"2025-09-04",37.37,37.485,0.475,{"date":1775,"open":1192,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1464,"volume":718,"transactions":9,"vwap":1776},"2025-09-03",37.0099983,36.81,0.089,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":711,"volume":1175,"transactions":9,"vwap":1782},"2025-09-02",36.09,36.921,-0.271,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":658,"transactions":9,"vwap":1788},"2025-08-29",37.78,37.187,37.192,-0.588,-1.56,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1786,"change":1697,"percent_change":408,"volume":718,"transactions":9,"vwap":1786},"2025-08-28",37.779,37.81,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":191,"volume":651,"transactions":9,"vwap":1797},"2025-08-27",37.528,0.039,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":153,"volume":1334,"transactions":9,"vwap":1802},"2025-08-26",37.39,37.489,0.275,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":647,"transactions":9,"vwap":1807},"2025-08-25",37.34,37.214,-0.032,-0.09,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1312,"transactions":9,"vwap":1813},"2025-08-22",37.36,37.246,0.593,1.62,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":670,"transactions":9,"vwap":1818},"2025-08-21",36.653,-0.142,-0.39,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1393,"percent_change":429,"volume":670,"transactions":9,"vwap":1823},"2025-08-20",36.795,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1255,"volume":658,"transactions":9,"vwap":1828},"2025-08-19",37.45,37.58,37.040001,-0.708,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1116,"percent_change":1833,"volume":670,"transactions":9,"vwap":1832},"2025-08-18",37.748,0.12,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":800,"volume":670,"transactions":9,"vwap":1836},"2025-08-15",37.701,-0.095,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":116,"volume":670,"transactions":9,"vwap":1840},"2025-08-14",37.796,0.093,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":931,"percent_change":1535,"volume":670,"transactions":9,"vwap":1844},"2025-08-13",37.703,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":670,"transactions":9,"vwap":1847},"2025-08-12",37.803,0.461,1.23,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":670,"transactions":9,"vwap":1853},"2025-08-11",37.63,37.342,-0.167,-0.45,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":131,"volume":670,"transactions":9,"vwap":1858},"2025-08-08",37.509,0.245,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":823,"volume":670,"transactions":9,"vwap":1862},"2025-08-07",37.264,0.002,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":670,"transactions":9,"vwap":1866},"2025-08-06",37.262,0.483,1.31,{"date":1870,"open":1192,"high":1192,"low":1871,"close":1871,"change":663,"percent_change":1872,"volume":694,"transactions":9,"vwap":1871},"2025-08-05",36.779,-1.16,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1599,"volume":651,"transactions":9,"vwap":1875},"2025-08-04",37.21,0.591,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":418,"percent_change":1082,"volume":706,"transactions":9,"vwap":1880},"2025-08-01",36.56,36.619,36.542,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1329,"percent_change":1405,"volume":706,"transactions":9,"vwap":1885},"2025-07-31",37.94,37.479,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1405,"volume":877,"transactions":9,"vwap":1891},"2025-07-30",37.44,37.46,37.325,37.369,0.107,{"date":1894,"open":1866,"high":1866,"low":1866,"close":1866,"change":1895,"percent_change":1896,"volume":651,"transactions":9,"vwap":1866},"2025-07-29",-0.28,-0.75,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":656,"percent_change":1189,"volume":718,"transactions":9,"vwap":1900},"2025-07-28",37.56,37.542,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1575,"volume":670,"transactions":9,"vwap":1903},"2025-07-25",37.361,0.104,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":651,"transactions":9,"vwap":1908},"2025-07-24",37.31,37.257,0.193,0.52,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":1729,"volume":1916,"transactions":9,"vwap":1914},"2025-07-23",36.89,37.063999,0.337,8300,{"date":1918,"open":1823,"high":1823,"low":1919,"close":1919,"change":1275,"percent_change":1920,"volume":718,"transactions":9,"vwap":1919},"2025-07-22",36.727,-1.03,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1282,"percent_change":1464,"volume":670,"transactions":9,"vwap":1924},"2025-07-21",37.238,37.108,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":694,"transactions":9,"vwap":1928},"2025-07-18",36.94,37.018002,-0.152,-0.41,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1487,"volume":670,"transactions":9,"vwap":1933},"2025-07-17",37.17,0.336,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":670,"transactions":9,"vwap":1937},"2025-07-16",36.834,0.059,0.16,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":839,"volume":651,"transactions":9,"vwap":1943},"2025-07-15",36.83,36.775,0.075,{"date":1946,"open":1947,"high":1947,"low":1502,"close":1017,"change":1948,"percent_change":242,"volume":813,"transactions":9,"vwap":1017},"2025-07-14",36.78,0.142,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1819,"percent_change":1820,"volume":670,"transactions":9,"vwap":1951},"2025-07-11",36.558,{"date":1953,"open":1017,"high":1017,"low":1017,"close":1017,"change":1954,"percent_change":705,"volume":651,"transactions":9,"vwap":1017},"2025-07-10",-0.057,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1728,"percent_change":1592,"volume":718,"transactions":9,"vwap":1958},"2025-07-09",36.65,36.757,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":680,"volume":1964,"transactions":9,"vwap":1962},"2025-07-08",36.52,36.405,-0.145,14700,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":651,"transactions":9,"vwap":1967},"2025-07-07",36.55,-0.216,-0.59,{"date":1971,"open":1205,"high":1205,"low":1205,"close":1205,"change":1972,"percent_change":1973,"volume":670,"transactions":9,"vwap":1205},"2025-07-03",0.458,1.26,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":651,"transactions":9,"vwap":1976},"2025-07-02",36.308,0.198,0.55,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":670,"transactions":9,"vwap":1981},"2025-07-01",36.11,-0.549,-1.5,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":670,"transactions":9,"vwap":1986},"2025-06-30",36.659,0.247,0.68,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1411,"volume":651,"transactions":9,"vwap":1991},"2025-06-27",36.412,0.285,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":876,"volume":670,"transactions":9,"vwap":1995},"2025-06-26",36.127,0.455,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":1939,"volume":670,"transactions":9,"vwap":1999},"2025-06-25",35.672,0.056,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1129,"transactions":9,"vwap":2004},"2025-06-24",35.55,35.616,0.646,1.85,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":670,"transactions":9,"vwap":2009},"2025-06-23",34.97,0.46,1.33,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":651,"transactions":9,"vwap":2014},"2025-06-20",34.51,-0.201,-0.58,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":1895,"volume":670,"transactions":9,"vwap":2019},"2025-06-18",34.711,-0.096,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":739,"volume":670,"transactions":9,"vwap":2023},"2025-06-17",34.807,-0.243,{"date":2026,"open":1070,"high":1070,"low":1070,"close":1070,"change":1290,"percent_change":1849,"volume":670,"transactions":9,"vwap":1070},"2025-06-16",{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":651,"transactions":9,"vwap":2029},"2025-06-13",34.623,-0.573,-1.63,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":1282,"volume":670,"transactions":9,"vwap":2034},"2025-06-12",35.196,0.032,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":191,"volume":670,"transactions":9,"vwap":2038},"2025-06-11",35.164,0.034,{"date":2041,"open":1029,"high":1029,"low":1029,"close":1029,"change":2042,"percent_change":1753,"volume":670,"transactions":9,"vwap":1029},"2025-06-10",0.21,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":931,"percent_change":1222,"volume":670,"transactions":9,"vwap":2045},"2025-06-09",34.92,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1859,"percent_change":262,"volume":718,"transactions":9,"vwap":2049},"2025-06-06",35.16,35.02,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1667,"percent_change":1088,"volume":670,"transactions":9,"vwap":2052},"2025-06-05",34.775,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":651,"transactions":9,"vwap":2055},"2025-06-04",34.941,0.292,0.84,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":670,"transactions":9,"vwap":2060},"2025-06-03",34.649,0.212,0.62,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":670,"transactions":9,"vwap":2065},"2025-06-02",34.437,0.296,0.87,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":1260,"volume":670,"transactions":9,"vwap":2070},"2025-05-30",34.141,0.051,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1259,"percent_change":201,"volume":670,"transactions":9,"vwap":2074},"2025-05-29",34.09,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":1121,"percent_change":2078,"volume":670,"transactions":9,"vwap":2077},"2025-05-28",34.033001,-0.46,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":651,"transactions":9,"vwap":2081},"2025-05-27",34.19,0.803,2.41,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":670,"transactions":9,"vwap":2086},"2025-05-23",33.387,-0.203,-0.6,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":670,"transactions":9,"vwap":2091},"2025-05-22",33.59,0.026,0.08,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":718,"transactions":9,"vwap":2097},"2025-05-21",33.78,33.564,-0.538,-1.58,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":670,"transactions":9,"vwap":2102},"2025-05-20",34.102,-0.208,-0.61,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1798,"percent_change":1329,"volume":670,"transactions":9,"vwap":2107},"2025-05-19",34.31,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":1977,"percent_change":1155,"volume":670,"transactions":9,"vwap":2110},"2025-05-16",34.271,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":670,"transactions":9,"vwap":2113},"2025-05-15",34.073002,-0.077,-0.23,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":1482,"volume":877,"transactions":9,"vwap":2119},"2025-05-14",34.168,34.15,0.183,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":670,"transactions":9,"vwap":2123},"2025-05-13",33.967,0.644,1.93,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":670,"transactions":9,"vwap":2128},"2025-05-12",33.323,1.302,4.07,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":799,"percent_change":2134,"volume":670,"transactions":9,"vwap":2133},"2025-05-09",32.021,-0.34,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":348,"percent_change":1592,"volume":670,"transactions":9,"vwap":2137},"2025-05-08",32.13,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":1464,"percent_change":2141,"volume":670,"transactions":9,"vwap":2140},"2025-05-07",31.82,0.76,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":670,"transactions":9,"vwap":2144},"2025-05-06",31.58,-0.3,-0.94,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":670,"transactions":9,"vwap":2149},"2025-05-05",31.88,-0.15,-0.47,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":948,"volume":670,"transactions":9,"vwap":2154},"2025-05-02",32.029999,0.565,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":670,"transactions":9,"vwap":2158},"2025-05-01",31.465,0.439,1.41,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":670,"transactions":9,"vwap":2163},"2025-04-30",31.025999,-0.012,-0.04,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":408,"volume":670,"transactions":9,"vwap":2168},"2025-04-29",31.038,0.206,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":1222,"volume":694,"transactions":9,"vwap":2173},"2025-04-28",30.534,30.832,30.47,-0.091,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":813,"transactions":9,"vwap":2180},"2025-04-25",30.4,30.929,30.923,0.508,1.67,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":745,"volume":677,"transactions":9,"vwap":2186},"2025-04-24",29.91,30.415,0.907,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":658,"transactions":9,"vwap":2191},"2025-04-23",29.885,29.508,0.796,2.77,{"date":174,"open":170,"high":2195,"low":170,"close":2195,"change":2196,"percent_change":2197,"volume":677,"transactions":9,"vwap":2195},28.712,0.432,1.53]