[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOD":3,"homepage-market-summary":28,"stock-historical-CLOD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLOD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Themes Cloud Computing ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3348,0.47745,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},35.7699,35.77,35.6676,0.1023,0.29,616,36.31,24.72,984.9241892430279,95.3,701,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},36.6,863,315015.9715,30.13,"2025-04-22",[180,183,192,200,207,217,225,232,241,249,257,265,272,279,286,294,302,310,317,325,333,343,352,360,369,380,389,396,403,410,418,426,433,439,446,454,462,469,476,483,491,498,506,515,523,531,539,548,555,562,569,577,584,591,599,606,615,623,633,638,643,649,654,661,668,673,680,686,691,698,705,710,716,721,727,734,741,746,750,758,764,771,779,787,795,802,810,817,824,832,837,844,850,856,861,867,873,880,887,894,901,908,912,919,927,934,940,947,952,957,962,966,971,977,982,987,993,1001,1008,1014,1020,1025,1029,1036,1042,1046,1052,1057,1062,1067,1075,1080,1085,1090,1095,1101,1106,1114,1119,1124,1128,1134,1139,1146,1154,1159,1164,1171,1178,1185,1193,1198,1204,1211,1217,1224,1230,1236,1242,1247,1255,1261,1265,1272,1280,1284,1291,1298,1302,1308,1316,1323,1328,1334,1341,1346,1352,1357,1362,1367,1372,1377,1382,1386,1392,1396,1400,1404,1408,1413,1419,1424,1430,1434,1439,1444,1448,1453,1458,1463,1468,1474,1481,1486,1492,1498,1502,1507,1512,1516,1523,1526,1531,1538,1543,1548,1553,1559,1563,1568,1574,1579,1584,1589,1593,1599,1602,1607,1613,1617,1622,1628,1632,1638,1643,1649,1653,1659,1663,1668,1674,1678,1682,1686,1691,1697,1704,1709,1714,1718,1722,1726,1732,1737,1741,1746,1751,1758,1764,1769,1772,1778,1784,1789,1794,1798,1802,1807,1812,1817,1822,1827,1831,1836,1840,1843,1848,1852,1857,1863,1870,1875,1880,1885,1890,1894,1899,1902,1908,1914,1919,1924,1931,1936,1940,1945,1951,1955,1959,1963,1968,1973,1979,1983,1987,1990,1995,2001,2007,2014,2019,2025,2029,2033,2038,2044,2047,2053,2057,2062,2065,2070,2075,2079,2083,2088,2092,2096,2103,2106,2112,2116,2120,2124,2129,2136,2140,2145,2149,2153,2156,2162,2166,2170,2174,2177,2181,2186,2190,2195,2199,2205,2210,2214,2217,2223,2229,2234,2240,2244,2248,2253,2258,2264,2271],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},26,35.7722,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.64,35.6399,0.4146,1.18,475.9692,28,35.6449,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",35.253,0.3823,1.1,36.9962,24,35.2615,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":190,"vwap":206},"2026-09-29",34.8707,0.0167,0.05,100.6892,34.7198,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",34.53,34.93,34.854,-0.3045,-0.87,1118.3992,29,34.8292,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",35.1585,-0.3658,-1.03,19.223,20,35.4229,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":63,"vwap":231},"2026-09-24",35.5243,-0.0938,-0.26,25.9688,35.5328,{"date":233,"open":185,"high":185,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",35.585,35.6181,0.0659,0.19,359.9686,22,35.607,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",35.5522,-0.0281,-0.08,153.0996,23,35.6104,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",35.5803,0.9382,2.71,36.9406,21,35.4107,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":255,"vwap":264},"2026-09-18",34.71,34.6421,-0.4495,-1.28,220.9406,34.6989,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":63,"vwap":271},"2026-09-17",35.0916,0.3675,1.06,60.3986,34.6433,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":181,"vwap":278},"2026-09-16",34.7241,-0.2128,-0.61,182.3956,34.9467,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":239,"vwap":285},"2026-09-15",34.9369,-0.3477,-0.99,30.9406,34.9569,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",35.2846,1.284,3.78,53.9406,18,34.6936,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",34.0006,0.0625,0.18,171.0758,31,34.0705,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":239,"vwap":309},"2026-09-10",33.92,33.9381,-0.137,-0.4,1527.9696,33.921,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":181,"vwap":316},"2026-09-09",34.0751,-0.1569,-0.46,95.5046,34.221,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",34.232,-0.498,-1.43,102.0856,27,34.2243,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":63,"vwap":332},"2026-09-04",34.85,34.73,-0.4998,-1.42,195.0266,34.8502,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",35.3099,35.21,35.2298,1.0438,3.05,684.2516,34,35.2529,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",34.0112,34.186,-0.6162,-1.77,853.9696,30,34.1078,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",34.8022,-1.26,-3.49,18.2656,19,35.0861,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":350,"vwap":368},"2026-08-31",36.02,36.0622,36.0185,0.1566,0.44,1008.8066,35.9535,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",35.85,36,35.58,35.9056,-0.1772,-0.49,1493.4986,58,35.9108,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",35.5,36.0828,2.1647,6.38,1892.9656,50,35.7057,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":247,"vwap":395},"2026-08-26",33.9181,-0.0203,-0.06,45.9696,33.8535,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":247,"vwap":402},"2026-08-25",33.9384,-0.0396,-0.12,36.0876,34.0433,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":239,"vwap":409},"2026-08-24",33.978,-0.272,-0.79,122.9406,34.0348,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":323,"vwap":417},"2026-08-21",33.77,34.25,0.431,1.27,519.9696,33.7697,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",33.819,-0.3116,-0.91,15.9406,15,33.8913,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":239,"vwap":432},"2026-08-19",34.1306,0.2096,0.62,70.5196,34.0052,{"date":434,"open":309,"high":309,"low":309,"close":309,"change":435,"percent_change":436,"volume":437,"transactions":323,"vwap":438},"2026-08-18",-0.1026,-0.3,255.9406,33.5697,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":255,"vwap":445},"2026-08-17",34.0236,-0.6625,-1.91,55.9406,34.5305,{"date":447,"open":382,"high":382,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",34.6861,-0.5849,-1.66,2091.1486,33,35.1995,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":341,"vwap":461},"2026-08-13",35,35.271,0.8366,2.43,1241.1876,35.0216,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":63,"vwap":468},"2026-08-12",34.4344,-0.108,-0.31,41.9406,34.529,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":213,"volume":474,"transactions":63,"vwap":475},"2026-08-11",34.67,34.5424,-0.3019,180.172,34.6627,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":292,"vwap":482},"2026-08-10",34.8443,0.6614,1.93,128.813,34.7914,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",34.1829,0.889,2.67,24.9406,17,34.1946,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":358,"vwap":497},"2026-08-06",33.2939,-0.7669,-2.25,71.9406,33.0266,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":456,"vwap":505},"2026-08-05",34.52,34.0608,-0.2283,-0.67,1070.9406,34.496,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",33.5,34.2891,0.9128,2.73,2357.2626,40,33.7716,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":341,"vwap":522},"2026-08-03",33.33,33.3763,0.9616,2.97,341.9406,33.3008,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":247,"vwap":530},"2026-07-31",32,32.4147,0.5872,1.84,1046.991,32.0096,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":292,"vwap":538},"2026-07-30",31.33,31.8275,0.4613,1.47,170.086,31.3655,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":292,"vwap":547},"2026-07-29",31.265,31.3662,31.26,0.2225,0.71,221.086,31.2548,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":323,"vwap":554},"2026-07-28",31.1437,0.4365,1.42,69.9272,30.9767,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":358,"vwap":561},"2026-07-27",30.7072,0.7238,2.41,203.8002,30.8654,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":247,"vwap":568},"2026-07-24",29.9834,0.2876,0.97,25.8072,30.0127,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":456,"vwap":576},"2026-07-23",30.17,29.6958,-0.7128,-2.34,1150.7508,30.1247,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":190,"vwap":583},"2026-07-22",30.4086,-0.6514,-2.1,136.6508,30.9557,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":292,"vwap":590},"2026-07-21",31.06,-0.3413,-1.09,143.7835,31.0704,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":255,"vwap":598},"2026-07-20",31.3897,31.4013,0.014,0.04,142,31.3806,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":198,"vwap":605},"2026-07-17",31.3873,-0.304,-0.96,153.0215,31.3257,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-16",31.665,31.6913,-0.2648,-0.83,127.5905,16,31.6736,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":255,"vwap":622},"2026-07-15",31.96,31.9561,0.0246,0.08,122.435,31.9986,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-14",31.91,31.9315,31.9,0.3536,1.12,2461.156,45,31.8558,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":-6,"volume":525,"transactions":613,"vwap":637},"2026-07-13",31.5779,-0.0011,31.5422,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":376,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-10",31.579,-1.53,100,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":172,"transactions":9,"vwap":646},"2026-07-09",31.98,32.069,0.471,1.49,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":642,"transactions":9,"vwap":651},"2026-07-08",31.598,-0.285,-0.89,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":229,"volume":660,"transactions":9,"vwap":658},"2026-07-07",32.125,32.44,31.883,-0.084,300,{"date":662,"open":525,"high":525,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-06",31.895,31.967,0.378,1.2,1200,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":642,"transactions":9,"vwap":670},"2026-07-02",31.589,-0.139,-0.44,{"date":674,"open":675,"high":625,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-01",31.37,31.728,0.637,2.05,1700,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":172,"transactions":9,"vwap":683},"2026-06-30",30.81,31.091,0.252,0.82,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":642,"transactions":9,"vwap":688},"2026-06-29",30.839,0.738,2.45,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-26",29.3,30.101,0.984,3.38,400,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-25",29.26,29.117,-0.37,-1.25,200,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":642,"transactions":9,"vwap":707},"2026-06-24",29.487,-0.327,-1.1,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":704,"transactions":9,"vwap":713},"2026-06-23",29.87,29.814,0.066,0.22,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":642,"transactions":9,"vwap":718},"2026-06-22",29.748,-0.626,-2.06,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":704,"transactions":9,"vwap":724},"2026-06-18",30.19,30.374,-0.005,-0.02,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",31.059999,30.379,-0.697,-2.24,500,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-16",31.55,31.076,-0.33,-1.05,2400,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":678,"volume":660,"transactions":9,"vwap":744},"2026-06-15",31.4,31.406,0.631,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":465,"percent_change":749,"volume":642,"transactions":9,"vwap":748},"2026-06-12",30.775,-0.35,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":753},"2026-06-11",30.53,30.883,30.48,-0.053,-0.17,1500,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":704,"transactions":9,"vwap":761},"2026-06-10",31.49,30.936,-0.555,-1.76,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":172,"transactions":9,"vwap":768},"2026-06-09",31.6,31.445,31.491,-0.781,-2.42,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":307,"volume":778,"transactions":9,"vwap":776},"2026-06-08",32.26,32.375,29.030001,32.272,-0.131,2300,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-05",33.189,32.265,32.403,-1.421,-4.2,800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":366,"volume":794,"transactions":9,"vwap":792},"2026-06-04",33.8,33.88,33.76,33.824,0.147,1600,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":757,"transactions":9,"vwap":799},"2026-06-03",34.7,33.611,33.677,-1.303,-3.72,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-02",35.56,34.61,34.98,-0.767,-2.15,9000,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":678,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-01",34.235,35.81,35.747,6.08,7000,{"date":818,"open":452,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-05-29",33.697,32.5,1.475,4.58,5300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-28",31.75,32.24,32.222,0.957,3.06,2800,{"date":833,"open":834,"high":834,"low":541,"close":541,"change":835,"percent_change":836,"volume":660,"transactions":9,"vwap":541},"2026-05-27",31.32,-0.27,-0.86,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-26",31.62,31.535,0.044,0.14,2000,{"date":845,"open":846,"high":839,"low":768,"close":768,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":768},"2026-05-22",31.51,0.438,1.41,5500,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":660,"transactions":9,"vwap":853},"2026-05-21",30.95,31.052999,-0.201,-0.64,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":188,"volume":660,"transactions":9,"vwap":859},"2026-05-20",30.68,31.254,0.365,{"date":862,"open":300,"high":300,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-19",30.889,-0.214,-0.69,1300,{"date":868,"open":300,"high":869,"low":870,"close":871,"change":872,"percent_change":188,"volume":679,"transactions":9,"vwap":871},"2026-05-18",31.13,30.94,31.103,0.363,{"date":874,"open":875,"high":870,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-15",30.41,30.74,0.324,1.07,900,{"date":881,"open":712,"high":882,"low":712,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-14",30.427,30.416,0.485,1.62,1100,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":660,"transactions":9,"vwap":890},"2026-05-13",29.78,29.931,29.72,0.071,0.24,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":355,"volume":900,"transactions":9,"vwap":898},"2026-05-12",29.985,29.8,29.86,-0.382,9700,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-11",30.059999,30.242,-0.124,-0.41,600,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":611,"volume":704,"transactions":9,"vwap":910},"2026-05-08",30.366,-0.254,{"date":913,"open":350,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":914},"2026-05-07",30.62,29.81,0.948,3.19,7400,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",29.69,29.575,29.672,0.034,0.11,700,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":879,"transactions":9,"vwap":930},"2026-05-05",29.5,29.638,29.43,0.34,1.16,{"date":935,"open":215,"high":936,"low":215,"close":937,"change":938,"percent_change":939,"volume":740,"transactions":9,"vwap":937},"2026-05-04",29.41,29.298,0.493,1.71,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":886,"transactions":9,"vwap":944},"2026-05-01",28.385,28.83,28.805,0.894,3.2,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":786,"transactions":9,"vwap":949},"2026-04-30",27.911,-0.028,-0.1,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":642,"transactions":9,"vwap":954},"2026-04-29",27.939,-0.014,-0.05,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":642,"transactions":9,"vwap":959},"2026-04-28",27.953,-0.228,-0.81,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":714,"percent_change":965,"volume":642,"transactions":9,"vwap":964},"2026-04-27",28.181,0.23,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":642,"transactions":9,"vwap":968},"2026-04-24",28.115,0.523,1.9,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":660,"transactions":9,"vwap":974},"2026-04-23",27.45,27.592,-1.313,-4.54,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":642,"transactions":9,"vwap":979},"2026-04-22",28.905,0.579,2.04,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":642,"transactions":9,"vwap":984},"2026-04-21",28.326,0.073,0.26,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":786,"transactions":9,"vwap":990},"2026-04-20",27.17,28.253,0.351,1.26,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-17",28.23,27.83,27.902,0.266,0.96,1400,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":648,"volume":1007,"transactions":9,"vwap":1005},"2026-04-16",27.41,27.84,27.636,0.407,6500,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":926,"transactions":9,"vwap":1011},"2026-04-15",26.75,27.229,0.952,3.62,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1000,"transactions":9,"vwap":1017},"2026-04-14",26.6,26.277,0.208,0.8,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":642,"transactions":9,"vwap":1022},"2026-04-13",26.069,1.224,4.93,{"date":1026,"open":24,"high":1027,"low":24,"close":1027,"change":276,"percent_change":1028,"volume":926,"transactions":9,"vwap":1027},"2026-04-10",24.845,-2.4,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":660,"transactions":9,"vwap":1032},"2026-04-09",25.42,25.455,25.35,-0.817,-3.11,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":660,"transactions":9,"vwap":1039},"2026-04-08",26.82,26.272,0.166,0.64,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":145,"volume":642,"transactions":9,"vwap":1044},"2026-04-07",26.106,0.099,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":879,"transactions":9,"vwap":1049},"2026-04-06",26.09,26.007,0.096,0.37,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":642,"transactions":9,"vwap":1054},"2026-04-02",25.911,0.112,0.43,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":642,"transactions":9,"vwap":1059},"2026-04-01",25.799,0.038,0.15,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":642,"transactions":9,"vwap":1064},"2026-03-31",25.761,0.792,3.17,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-30",24.8,25.29,24.969,0.215,0.87,2100,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":642,"transactions":9,"vwap":1077},"2026-03-27",24.754,-0.932,-3.63,{"date":1081,"open":181,"high":181,"low":1082,"close":1083,"change":1084,"percent_change":422,"volume":926,"transactions":9,"vwap":1083},"2026-03-26",25.62,25.686,-0.235,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":110,"volume":786,"transactions":9,"vwap":1088},"2026-03-25",26.39,25.921,-0.002,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":642,"transactions":9,"vwap":1092},"2026-03-24",25.923,-1.058,-3.92,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":642,"transactions":9,"vwap":1098},"2026-03-23",27.21,26.981,0.402,1.51,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":720,"volume":704,"transactions":9,"vwap":1104},"2026-03-20",26.535,26.579,-0.558,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":926,"transactions":9,"vwap":1111},"2026-03-19",27.16,27.18,26.965,27.137,-0.052,-0.19,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":642,"transactions":9,"vwap":1116},"2026-03-18",27.189,-0.461,-1.67,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":642,"transactions":9,"vwap":1121},"2026-03-17",27.65,0.145,0.53,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":932,"percent_change":1127,"volume":704,"transactions":9,"vwap":1126},"2026-03-16",27.505,1.25,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":879,"transactions":9,"vwap":1131},"2026-03-13",27.54,27.165,-0.187,-0.68,{"date":1135,"open":973,"high":973,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":704,"transactions":9,"vwap":1136},"2026-03-12",27.352,-0.338,-1.22,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":866,"transactions":9,"vwap":1143},"2026-03-11",27.62,27.73,27.69,0.116,0.42,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-10",27.56,27.86,27.574,-0.439,-1.57,1800,{"date":1155,"open":1156,"high":1157,"low":1142,"close":1157,"change":1158,"percent_change":145,"volume":879,"transactions":9,"vwap":1157},"2026-03-09",27.79,28.013,0.107,{"date":1160,"open":1149,"high":1161,"low":1149,"close":1162,"change":1163,"percent_change":105,"volume":667,"transactions":9,"vwap":1162},"2026-03-06",27.97,27.906,0.016,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":757,"transactions":9,"vwap":1168},"2026-03-05",27.91,27.725,27.89,0.565,2.07,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":757,"transactions":9,"vwap":1175},"2026-03-04",27.15,27.34,27.325,0.615,2.3,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":794,"transactions":9,"vwap":1182},"2026-03-03",26.22,26.93,26.71,0.097,0.36,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-02",26.485,26.68,26.613,0.158,0.6,2700,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":262,"volume":926,"transactions":9,"vwap":1196},"2026-02-27",26.135,26.455,-0.343,{"date":1199,"open":1200,"high":323,"low":1200,"close":1201,"change":1202,"percent_change":885,"volume":1203,"transactions":9,"vwap":1201},"2026-02-26",26.56,26.798,0.428,26800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":667,"transactions":9,"vwap":1207},"2026-02-25",25.85,26.37,25.765,0.522,2.02,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":647,"percent_change":1216,"volume":1074,"transactions":9,"vwap":1215},"2026-02-24",26.00099945,25.82,25.848,1.86,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":843,"transactions":9,"vwap":1221},"2026-02-23",25.7,25.31,25.377,-1.263,-4.74,{"date":1225,"open":989,"high":989,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-20",26.64,-0.369,-1.37,1900,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":906,"volume":1229,"transactions":9,"vwap":1234},"2026-02-19",26.88,27.030001,27.0090008,-0.111,{"date":1237,"open":1238,"high":1173,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":757,"transactions":9,"vwap":1239},"2026-02-18",26.55,27.12,0.348,1.3,{"date":1243,"open":323,"high":323,"low":1244,"close":1245,"change":1246,"percent_change":495,"volume":172,"transactions":9,"vwap":1245},"2026-02-17",26.74,26.772,-0.615,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":733,"transactions":9,"vwap":1252},"2026-02-13",27.3,27.51,27.22,27.387,0.532,1.98,{"date":1256,"open":323,"high":323,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":879,"transactions":9,"vwap":1258},"2026-02-12",26.65,26.855,-0.501,-1.83,{"date":1262,"open":973,"high":973,"low":1263,"close":1263,"change":1264,"percent_change":732,"volume":697,"transactions":9,"vwap":1263},"2026-02-11",27.356,-0.628,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":907,"transactions":9,"vwap":1269},"2026-02-10",28.32,28.344,27.984,0.125,0.45,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-09",26.83,27.905,27.859,0.702,2.58,6600,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1278,"volume":642,"transactions":9,"vwap":1282},"2026-02-06",27.157,0.684,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-05",27.4,26.473,-1.12,-4.06,3000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":749,"percent_change":703,"volume":1297,"transactions":9,"vwap":1296},"2026-02-04",27.76,27.81,27.02,27.593,10100,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":321,"percent_change":1301,"volume":642,"transactions":9,"vwap":1300},"2026-02-03",27.943,-4.87,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":956,"volume":843,"transactions":9,"vwap":1306},"2026-02-02",29.493,29.52,29.373,-0.015,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1105,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-30",29.73,31.21,29.32,29.388,-1.86,5100,{"date":1317,"open":1318,"high":1318,"low":891,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-29",30.12,29.946,-1.445,-4.6,3400,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":835,"volume":660,"transactions":9,"vwap":1326},"2026-01-28",31.68,31.391,-0.086,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":697,"transactions":9,"vwap":1331},"2026-01-27",31.38,31.477,0.041,0.13,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":794,"transactions":9,"vwap":1338},"2026-01-26",31.24,31.53,31.436,0.544,1.76,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":642,"transactions":9,"vwap":1343},"2026-01-23",30.892,0.186,0.61,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":879,"transactions":9,"vwap":1349},"2026-01-22",30.61,30.706,0.454,1.5,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1333,"volume":733,"transactions":9,"vwap":1355},"2026-01-21",29.965,30.252,0.039,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":642,"transactions":9,"vwap":1359},"2026-01-20",30.213,-0.837,-2.7,{"date":1363,"open":869,"high":869,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":697,"transactions":9,"vwap":1364},"2026-01-16",31.049999,-0.25,-0.8,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":642,"transactions":9,"vwap":1369},"2026-01-15",31.3,-0.311,-0.98,{"date":1373,"open":625,"high":625,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":886,"transactions":9,"vwap":1374},"2026-01-14",31.611,-0.649,-2.01,{"date":1378,"open":1379,"high":1379,"low":773,"close":773,"change":1380,"percent_change":1381,"volume":733,"transactions":9,"vwap":773},"2026-01-13",32.42,-0.585,-1.78,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":793,"percent_change":1271,"volume":660,"transactions":9,"vwap":1385},"2026-01-12",32.79,32.845,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":932,"volume":786,"transactions":9,"vwap":1389},"2026-01-09",32.69,32.698,32.645,0.111,{"date":1393,"open":517,"high":517,"low":1394,"close":1394,"change":1395,"percent_change":1228,"volume":733,"transactions":9,"vwap":1394},"2026-01-08",32.587,-0.452,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":366,"percent_change":1399,"volume":642,"transactions":9,"vwap":1398},"2026-01-07",33.039001,1.35,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":629,"volume":642,"transactions":9,"vwap":1402},"2026-01-06",32.599,0.362,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1241,"volume":704,"transactions":9,"vwap":1406},"2026-01-05",32.237,0.415,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":642,"transactions":9,"vwap":1410},"2026-01-02",31.822,-0.722,-2.22,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":283,"volume":704,"transactions":9,"vwap":1417},"2025-12-31",32.586,32.66,32.544,-0.325,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":642,"transactions":9,"vwap":1421},"2025-12-30",32.869,-0.058,-0.18,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":704,"transactions":9,"vwap":1427},"2025-12-29",32.86,32.927,-0.155,-0.47,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":841,"percent_change":1333,"volume":660,"transactions":9,"vwap":1433},"2025-12-26",33.049999,33.082001,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":642,"transactions":9,"vwap":1436},"2025-12-24",33.037998,0.001,0,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":642,"transactions":9,"vwap":1441},"2025-12-23",33.036999,-0.168,-0.51,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":872,"percent_change":1447,"volume":642,"transactions":9,"vwap":1446},"2025-12-22",33.205,1.11,{"date":1449,"open":1384,"high":1450,"low":1384,"close":1451,"change":1452,"percent_change":666,"volume":1322,"transactions":9,"vwap":1451},"2025-12-19",32.95,32.842,0.391,{"date":1454,"open":1455,"high":820,"low":1456,"close":1456,"change":1457,"percent_change":400,"volume":704,"transactions":9,"vwap":1456},"2025-12-18",32.49,32.451,-0.039,{"date":1459,"open":1460,"high":1460,"low":1455,"close":1455,"change":1461,"percent_change":1462,"volume":926,"transactions":9,"vwap":1455},"2025-12-17",32.9,-0.464,-1.41,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1051,"volume":704,"transactions":9,"vwap":1466},"2025-12-16",32.78,32.954,0.121,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":679,"transactions":9,"vwap":1471},"2025-12-15",33.37,32.833,-0.739,-2.2,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":907,"transactions":9,"vwap":1478},"2025-12-12",33.64,33.49,33.572,-0.5,-1.47,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":229,"volume":667,"transactions":9,"vwap":1484},"2025-12-11",33.87,34.071999,-0.09,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":956,"volume":660,"transactions":9,"vwap":1490},"2025-12-10",34.14,34.203,34.162,-0.017,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":926,"transactions":9,"vwap":1495},"2025-12-09",33.59,34.179,0.189,0.56,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":702,"volume":642,"transactions":9,"vwap":1500},"2025-12-08",33.99,-0.127,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":642,"transactions":9,"vwap":1504},"2025-12-05",34.117,0.296,0.88,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":704,"transactions":9,"vwap":1509},"2025-12-04",33.821,0.093,0.28,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1006,"percent_change":1515,"volume":642,"transactions":9,"vwap":1514},"2025-12-03",33.728,1.22,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":660,"transactions":9,"vwap":1520},"2025-12-02",33.2,33.491,33.321,0.409,1.24,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1089,"percent_change":110,"volume":642,"transactions":9,"vwap":1525},"2025-12-01",32.912,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":642,"transactions":9,"vwap":1528},"2025-11-28",32.914,0.303,0.93,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":697,"transactions":9,"vwap":1535},"2025-11-26",32.57,32.638,32.611,-0.138,-0.42,{"date":1539,"open":1455,"high":1540,"low":1455,"close":1540,"change":1541,"percent_change":1542,"volume":786,"transactions":9,"vwap":1540},"2025-11-25",32.749,0.319,0.98,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":642,"transactions":9,"vwap":1545},"2025-11-24",32.43,0.543,1.7,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1144,"percent_change":1051,"volume":697,"transactions":9,"vwap":1552},"2025-11-21",32.15,32.19,31.887,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":733,"transactions":9,"vwap":1556},"2025-11-20",33.23,31.771,-0.978,-2.99,{"date":1560,"open":1540,"high":1540,"low":1540,"close":1540,"change":1561,"percent_change":1562,"volume":642,"transactions":9,"vwap":1540},"2025-11-19",-0.143,-0.43,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":611,"volume":733,"transactions":9,"vwap":1566},"2025-11-18",32.98,32.892,-0.276,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":879,"transactions":9,"vwap":1571},"2025-11-17",33.31,33.168,-0.531,-1.58,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":642,"transactions":9,"vwap":1576},"2025-11-14",33.699,-0.012,-0.04,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":611,"percent_change":1028,"volume":1229,"transactions":9,"vwap":1583},"2025-11-13",34.030998,33.66,33.711,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":642,"transactions":9,"vwap":1586},"2025-11-12",34.541,-0.398,-1.14,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1365,"percent_change":1592,"volume":642,"transactions":9,"vwap":1591},"2025-11-11",34.939,-0.71,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":697,"transactions":9,"vwap":1596},"2025-11-10",34.94,35.189,0.566,1.63,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1438,"percent_change":1438,"volume":642,"transactions":9,"vwap":1601},"2025-11-07",34.623,{"date":1603,"open":1604,"high":1601,"low":1604,"close":1601,"change":1605,"percent_change":1606,"volume":907,"transactions":9,"vwap":1601},"2025-11-06",34.622,-0.633,-1.8,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":660,"transactions":9,"vwap":1610},"2025-11-05",35.16,35.256,0.003,0.01,{"date":1614,"open":194,"high":194,"low":194,"close":194,"change":1615,"percent_change":1616,"volume":704,"transactions":9,"vwap":194},"2025-11-04",-0.947,-2.62,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":642,"transactions":9,"vwap":1619},"2025-11-03",36.2,0.033,0.09,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":704,"transactions":9,"vwap":1625},"2025-10-31",36.154,36.167,0.616,1.73,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":864,"percent_change":1631,"volume":642,"transactions":9,"vwap":1630},"2025-10-30",35.551,-0.6,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":926,"transactions":9,"vwap":1635},"2025-10-29",35.86,35.765,-0.446,-1.23,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":229,"volume":660,"transactions":9,"vwap":1641},"2025-10-28",36.17,36.211,-0.096,{"date":1644,"open":1645,"high":23,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":926,"transactions":9,"vwap":1646},"2025-10-27",36.16,36.307,0.514,1.44,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":64,"volume":642,"transactions":9,"vwap":1651},"2025-10-24",35.793,0.318,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":642,"transactions":9,"vwap":1656},"2025-10-23",35.335,35.475,0.466,1.33,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":70,"volume":704,"transactions":9,"vwap":1661},"2025-10-22",35.0089989,-0.383,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1073,"volume":907,"transactions":9,"vwap":1666},"2025-10-21",35.25,35.392,0.305,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":697,"transactions":9,"vwap":1671},"2025-10-20",35.041,35.087002,0.379,1.09,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":596,"percent_change":1677,"volume":642,"transactions":9,"vwap":1676},"2025-10-17",34.708,0.12,{"date":1679,"open":797,"high":797,"low":1680,"close":1680,"change":1681,"percent_change":1537,"volume":704,"transactions":9,"vwap":1680},"2025-10-16",34.668,-0.147,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":436,"volume":642,"transactions":9,"vwap":1684},"2025-10-15",34.815,-0.104,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":642,"transactions":9,"vwap":1688},"2025-10-14",34.919,-0.457,-1.29,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1192,"transactions":9,"vwap":1694},"2025-10-13",34.64,35.376,0.798,2.31,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":907,"transactions":9,"vwap":1701},"2025-10-10",35.685,35.7,34.578,-1.18,-3.3,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":642,"transactions":9,"vwap":1706},"2025-10-09",35.758,-0.099,-0.28,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":80,"volume":660,"transactions":9,"vwap":1712},"2025-10-08",35.645,35.857,0.475,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1702,"volume":642,"transactions":9,"vwap":1716},"2025-10-07",35.382,-0.423,{"date":1719,"open":813,"high":813,"low":1720,"close":1720,"change":1721,"percent_change":1061,"volume":697,"transactions":9,"vwap":1720},"2025-10-06",35.805,0.054,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":276,"volume":704,"transactions":9,"vwap":1724},"2025-10-03",35.751,-0.22,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":172,"transactions":9,"vwap":1729},"2025-10-02",36.029999,35.971,0.193,0.54,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":105,"volume":660,"transactions":9,"vwap":1735},"2025-10-01",35.52,35.778,0.023,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":835,"percent_change":1740,"volume":642,"transactions":9,"vwap":1739},"2025-09-30",35.755,-0.75,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1019,"volume":926,"transactions":9,"vwap":1744},"2025-09-29",36.145,36.025002,0.287,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":660,"transactions":9,"vwap":1748},"2025-09-26",35.738,0.3,0.85,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":1757,"volume":733,"transactions":9,"vwap":1754},"2025-09-25",35.421,35.438,35.42,-0.366,-1.02,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":836,"volume":879,"transactions":9,"vwap":1762},"2025-09-24",36.049999,36.060001,35.804,-0.309,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":642,"transactions":9,"vwap":1766},"2025-09-23",36.113,-0.487,-1.33,{"date":1770,"open":174,"high":174,"low":174,"close":174,"change":1771,"percent_change":150,"volume":704,"transactions":9,"vwap":174},"2025-09-22",0.126,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":704,"transactions":9,"vwap":1775},"2025-09-19",36.42,36.474,0.412,1.14,{"date":1779,"open":371,"high":1780,"low":371,"close":1781,"change":1782,"percent_change":1783,"volume":907,"transactions":9,"vwap":1781},"2025-09-18",36.095001,36.062,0.764,2.16,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":642,"transactions":9,"vwap":1786},"2025-09-17",35.298,0.192,0.55,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":400,"volume":697,"transactions":9,"vwap":1792},"2025-09-16",34.79,35.106,-0.042,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":847,"percent_change":992,"volume":660,"transactions":9,"vwap":1797},"2025-09-15",34.76,35.148,{"date":1799,"open":259,"high":259,"low":259,"close":259,"change":1800,"percent_change":1801,"volume":642,"transactions":9,"vwap":259},"2025-09-12",-0.334,-0.95,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":704,"transactions":9,"vwap":1804},"2025-09-11",35.043999,0.261,0.75,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":836,"volume":786,"transactions":9,"vwap":1810},"2025-09-10",35.060001,34.783,-0.302,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":642,"transactions":9,"vwap":1814},"2025-09-09",35.084999,0.204,0.58,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":642,"transactions":9,"vwap":1819},"2025-09-08",34.881,0.553,1.61,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":642,"transactions":9,"vwap":1824},"2025-09-05",34.328,0.292,0.86,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":298,"volume":642,"transactions":9,"vwap":1829},"2025-09-04",34.035999,0.061,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":642,"transactions":9,"vwap":1833},"2025-09-03",33.975,0.212,0.63,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1717,"percent_change":1839,"volume":642,"transactions":9,"vwap":1838},"2025-09-02",33.763,-1.24,{"date":1841,"open":346,"high":346,"low":346,"close":346,"change":1842,"percent_change":1133,"volume":642,"transactions":9,"vwap":346},"2025-08-29",-0.234,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":642,"transactions":9,"vwap":1845},"2025-08-28",34.42,0.72,2.14,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":415,"volume":642,"transactions":9,"vwap":1850},"2025-08-27",33.7,0.423,{"date":1853,"open":1854,"high":1855,"low":1518,"close":1855,"change":1856,"percent_change":756,"volume":879,"transactions":9,"vwap":1855},"2025-08-26",33.231,33.277,-0.056,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":855,"volume":907,"transactions":9,"vwap":1861},"2025-08-25",33.41,33.445,33.333,-0.216,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":733,"transactions":9,"vwap":1867},"2025-08-22",33.0099983,33.56,33.549,0.568,1.72,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":642,"transactions":9,"vwap":1872},"2025-08-21",32.981,-0.125,-0.38,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":642,"transactions":9,"vwap":1877},"2025-08-20",33.106,-0.047,-0.14,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":704,"transactions":9,"vwap":1882},"2025-08-19",33.153,-0.556,-1.65,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":642,"transactions":9,"vwap":1887},"2025-08-18",33.709,0.105,0.31,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":115,"volume":660,"transactions":9,"vwap":1892},"2025-08-15",33.604,0.376,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":70,"volume":697,"transactions":9,"vwap":1897},"2025-08-14",33.4,33.228,-0.362,{"date":1900,"open":1494,"high":1494,"low":1494,"close":1494,"change":1901,"percent_change":842,"volume":642,"transactions":9,"vwap":1494},"2025-08-13",0.046,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":740,"transactions":9,"vwap":1905},"2025-08-12",33.3,33.544,0.216,0.65,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":697,"transactions":9,"vwap":1911},"2025-08-11",33.55,33.328,-0.275,-0.82,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1562,"volume":907,"transactions":9,"vwap":1917},"2025-08-08",33.54,33.603,-0.145,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":642,"transactions":9,"vwap":1921},"2025-08-07",33.748,-0.495,-1.45,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1930,"volume":172,"transactions":9,"vwap":1927},"2025-08-06",34.040001,34.243,34.029999,0.461,1.36,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":355,"volume":667,"transactions":9,"vwap":1934},"2025-08-05",34.21,33.782,-0.432,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1820,"percent_change":1939,"volume":642,"transactions":9,"vwap":1938},"2025-08-04",34.214,1.64,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":642,"transactions":9,"vwap":1942},"2025-08-01",33.661,-0.986,-2.85,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":697,"transactions":9,"vwap":1948},"2025-07-31",34.74,34.647,-0.268,-0.77,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":229,"volume":704,"transactions":9,"vwap":1953},"2025-07-30",34.915,-0.091,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":150,"volume":642,"transactions":9,"vwap":1957},"2025-07-29",35.0060005,0.122,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":756,"volume":642,"transactions":9,"vwap":1961},"2025-07-28",34.884,-0.059,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":145,"volume":1000,"transactions":9,"vwap":1966},"2025-07-25",34.852,34.943,0.131,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":715,"volume":886,"transactions":9,"vwap":1971},"2025-07-24",34.45,34.812,0.075,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":660,"transactions":9,"vwap":1976},"2025-07-23",34.65,34.737,0.162,0.47,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1429,"volume":642,"transactions":9,"vwap":1981},"2025-07-22",34.575,-0.165,{"date":1984,"open":1985,"high":1985,"low":1947,"close":1947,"change":1986,"percent_change":1731,"volume":886,"transactions":9,"vwap":1947},"2025-07-21",34.802,0.185,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1901,"percent_change":1333,"volume":642,"transactions":9,"vwap":1989},"2025-07-18",34.555,{"date":1991,"open":500,"high":500,"low":1970,"close":1992,"change":1993,"percent_change":1994,"volume":926,"transactions":9,"vwap":1992},"2025-07-17",34.509,0.286,0.84,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":125,"volume":886,"transactions":9,"vwap":1999},"2025-07-16",34.32,34.074001,34.223,0.135,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":145,"volume":907,"transactions":9,"vwap":2005},"2025-07-15",34.66,34.0099983,34.088001,0.128,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":786,"transactions":9,"vwap":2011},"2025-07-14",33.94,33.977,33.96,0.279,0.83,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":703,"volume":886,"transactions":9,"vwap":2017},"2025-07-11",33.97,33.681,-0.426,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":794,"transactions":9,"vwap":2022},"2025-07-10",34.36,34.107,-0.812,-2.33,{"date":2026,"open":2027,"high":2027,"low":2028,"close":1688,"change":1967,"percent_change":145,"volume":786,"transactions":9,"vwap":1688},"2025-07-09",34.975,34.72,{"date":2030,"open":2003,"high":2031,"low":2003,"close":2031,"change":2032,"percent_change":120,"volume":660,"transactions":9,"vwap":2031},"2025-07-08",34.788,0.088,{"date":2034,"open":210,"high":210,"low":797,"close":797,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":797},"2025-07-07",-0.243,-0.7,4400,{"date":2039,"open":1595,"high":2040,"low":2041,"close":1966,"change":2042,"percent_change":1177,"volume":2043,"transactions":9,"vwap":1966},"2025-07-03",35.0099983,34.88,0.787,2600,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2032,"percent_change":986,"volume":642,"transactions":9,"vwap":2046},"2025-07-02",34.156,{"date":2048,"open":209,"high":209,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2043,"transactions":9,"vwap":2050},"2025-07-01",33.845,34.068001,-0.462,-1.34,{"date":2054,"open":2055,"high":209,"low":2055,"close":209,"change":2056,"percent_change":666,"volume":907,"transactions":9,"vwap":209},"2025-06-30",34.34,0.411,{"date":2058,"open":1933,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":965,"volume":1153,"transactions":9,"vwap":2060},"2025-06-27",34.37,34.119,0.079,{"date":2063,"open":1926,"high":1926,"low":1926,"close":1926,"change":2064,"percent_change":64,"volume":642,"transactions":9,"vwap":1926},"2025-06-26",0.302,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":726,"volume":660,"transactions":9,"vwap":2068},"2025-06-25",34.11,33.738,-0.007,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":1176,"percent_change":1216,"volume":679,"transactions":9,"vwap":2073},"2025-06-24",33.68,33.745,33.6,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":100,"volume":704,"transactions":9,"vwap":2077},"2025-06-23",33.13,0.33,{"date":2080,"open":1904,"high":1904,"low":2081,"close":2081,"change":2082,"percent_change":1702,"volume":926,"transactions":9,"vwap":2081},"2025-06-20",32.8,-0.392,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":960,"percent_change":1133,"volume":172,"transactions":9,"vwap":2087},"2025-06-18",33.43,33.48,33.192,{"date":2089,"open":1928,"high":1928,"low":2090,"close":2091,"change":756,"percent_change":1443,"volume":866,"transactions":9,"vwap":2091},"2025-06-17",33.39,33.42,{"date":2093,"open":2094,"high":1494,"low":2094,"close":1494,"change":2095,"percent_change":1673,"volume":879,"transactions":9,"vwap":1494},"2025-06-16",33.556,0.361,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":697,"transactions":9,"vwap":2100},"2025-06-13",33.204,33.29,33.229,-0.39,-1.16,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2012,"percent_change":1994,"volume":642,"transactions":9,"vwap":2105},"2025-06-12",33.619,{"date":2107,"open":2085,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":1631,"volume":2111,"transactions":9,"vwap":2109},"2025-06-11",33.45,33.34,-0.202,4600,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":1429,"volume":704,"transactions":9,"vwap":2114},"2025-06-10",33.542,-0.158,{"date":2117,"open":2118,"high":2119,"low":2118,"close":1850,"change":951,"percent_change":436,"volume":1153,"transactions":9,"vwap":1850},"2025-06-09",33.684,33.84,{"date":2121,"open":2122,"high":789,"low":2122,"close":789,"change":2123,"percent_change":685,"volume":704,"transactions":9,"vwap":789},"2025-06-06",32.0099983,0.274,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":642,"transactions":9,"vwap":2126},"2025-06-05",33.526,0.256,0.77,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-04",33.428,33.27,-0.078,-0.23,3100,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":1806,"volume":642,"transactions":9,"vwap":2138},"2025-06-03",33.348,0.247,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":1497,"volume":704,"transactions":9,"vwap":2143},"2025-06-02",33.099998,33.101,0.184,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2012,"percent_change":1750,"volume":879,"transactions":9,"vwap":2148},"2025-05-30",32.675,32.917,{"date":2150,"open":1534,"high":1534,"low":1534,"close":1534,"change":2151,"percent_change":2152,"volume":642,"transactions":9,"vwap":1534},"2025-05-29",-0.195,-0.59,{"date":2154,"open":1471,"high":1471,"low":1471,"close":1471,"change":2155,"percent_change":1588,"volume":642,"transactions":9,"vwap":1471},"2025-05-28",-0.377,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":704,"transactions":9,"vwap":2159},"2025-05-27",33.19,33.21,0.67,2.06,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":749,"percent_change":2165,"volume":642,"transactions":9,"vwap":2164},"2025-05-23",32.54,-1.06,{"date":2167,"open":2168,"high":2142,"low":2169,"close":2169,"change":1805,"percent_change":1019,"volume":1153,"transactions":9,"vwap":2169},"2025-05-22",33.07,32.89,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":1228,"volume":642,"transactions":9,"vwap":2172},"2025-05-21",32.629,-0.454,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":393,"percent_change":1423,"volume":642,"transactions":9,"vwap":2176},"2025-05-20",33.083,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":1056,"volume":704,"transactions":9,"vwap":2179},"2025-05-19",33.143,0.143,{"date":2182,"open":2183,"high":2183,"low":452,"close":452,"change":2184,"percent_change":2185,"volume":660,"transactions":9,"vwap":452},"2025-05-16",33.02,0.222,0.68,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":314,"volume":642,"transactions":9,"vwap":2188},"2025-05-15",32.778,-0.152,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":1061,"volume":660,"transactions":9,"vwap":2193},"2025-05-14",32.965,32.93,0.048,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":1100,"volume":697,"transactions":9,"vwap":2197},"2025-05-13",32.882,0.489,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":660,"transactions":9,"vwap":2202},"2025-05-12",32.39,32.393,0.966,3.07,{"date":2206,"open":675,"high":2207,"low":675,"close":2207,"change":2208,"percent_change":2209,"volume":697,"transactions":9,"vwap":2207},"2025-05-09",31.427,-0.175,-0.55,{"date":2211,"open":1410,"high":1410,"low":2212,"close":2212,"change":2213,"percent_change":648,"volume":733,"transactions":9,"vwap":2212},"2025-05-08",31.602,0.463,{"date":2215,"open":1364,"high":2216,"low":1364,"close":2216,"change":924,"percent_change":925,"volume":660,"transactions":9,"vwap":2216},"2025-05-07",31.139,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":642,"transactions":9,"vwap":2220},"2025-05-06",31.01,31.105,-0.092,-0.29,{"date":2224,"open":675,"high":675,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":172,"transactions":9,"vwap":2226},"2025-05-05",31.18,31.197,-0.021,-0.07,{"date":2230,"open":729,"high":2231,"low":729,"close":2231,"change":2232,"percent_change":2233,"volume":642,"transactions":9,"vwap":2231},"2025-05-02",31.218,0.557,1.82,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2013,"volume":697,"transactions":9,"vwap":2238},"2025-05-01",30.65,30.84,30.661,0.253,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2227,"percent_change":2228,"volume":704,"transactions":9,"vwap":2243},"2025-04-30",29.66,30.408,{"date":2245,"open":903,"high":2246,"low":903,"close":2246,"change":1407,"percent_change":2247,"volume":704,"transactions":9,"vwap":2246},"2025-04-29",30.429,1.38,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":298,"volume":642,"transactions":9,"vwap":2251},"2025-04-28",29.92,30.014,0.055,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":528,"volume":704,"transactions":9,"vwap":2256},"2025-04-25",29.517,29.959,0.541,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":1013,"volume":926,"transactions":9,"vwap":2261},"2025-04-24",29.2,29.418,29.049999,1.028,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":697,"transactions":9,"vwap":2268},"2025-04-23",28.75,28.882,28.39,0.902,3.28,{"date":178,"open":1109,"high":1250,"low":1109,"close":2272,"change":2273,"percent_change":115,"volume":660,"transactions":9,"vwap":2272},27.488,0.308]