[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEMZ":3,"homepage-market-summary":27,"stock-historical-DEMZ":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEMZ","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},"The Advisors' Inner Circle Fund III Democratic Large Cap Core ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8475,0.4162,"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":18,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},49.11,49.29,48.8519,0.2581,0.53,2569.733221,39.035,3856.636788948207,98.2,1430,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":18,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},32.18,3429,1251715.834026,51.01,"2025-04-22",[179,182,190,199,209,220,229,238,248,257,267,277,287,296,304,313,323,331,340,349,360,369,379,388,397,405,414,423,431,441,451,459,467,478,488,496,505,514,524,532,542,551,559,568,576,585,594,603,612,622,631,639,648,656,666,674,682,689,697,705,711,718,724,732,741,747,753,760,767,773,779,787,796,803,809,817,822,831,839,846,853,861,870,879,884,890,896,904,912,918,926,933,940,947,953,960,967,972,979,985,991,999,1007,1013,1020,1026,1033,1041,1049,1055,1063,1069,1077,1081,1087,1094,1102,1107,1114,1122,1130,1137,1143,1150,1157,1164,1171,1177,1185,1192,1196,1203,1210,1215,1220,1225,1231,1237,1242,1248,1255,1260,1265,1272,1280,1288,1295,1302,1307,1314,1321,1327,1334,1343,1350,1356,1362,1368,1377,1385,1392,1398,1403,1410,1415,1422,1429,1434,1442,1448,1454,1460,1467,1473,1478,1485,1490,1496,1502,1506,1513,1520,1525,1530,1533,1538,1544,1551,1557,1563,1571,1576,1583,1589,1595,1599,1604,1611,1618,1625,1629,1635,1642,1649,1655,1661,1667,1672,1677,1682,1687,1693,1698,1702,1707,1715,1721,1729,1736,1742,1749,1755,1762,1769,1773,1777,1784,1790,1795,1799,1805,1809,1814,1818,1825,1832,1837,1843,1847,1853,1860,1865,1870,1874,1878,1883,1888,1892,1899,1904,1909,1914,1920,1925,1930,1937,1942,1949,1954,1958,1964,1968,1972,1977,1984,1990,1995,2000,2004,2010,2015,2020,2024,2031,2037,2043,2049,2054,2060,2065,2071,2077,2085,2089,2094,2098,2103,2110,2116,2121,2126,2132,2139,2146,2152,2157,2162,2168,2175,2180,2185,2189,2195,2202,2209,2216,2221,2227,2231,2236,2240,2247,2252,2257,2263,2268,2271,2275,2279,2285,2289,2293,2300,2305,2309,2315,2319,2323,2328,2333,2337,2341,2347,2351,2355,2360,2364,2369,2374,2378,2382,2387,2392,2397,2402,2407,2412,2416,2420,2427,2430,2438,2443,2448,2453,2459,2462,2467,2473,2479,2485,2490,2494,2499,2504],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},93,49.1708,{"date":183,"open":184,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",48.95,0.3167,0.65,615.341878,102,48.8433,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",48.755,48.5352,0.0259,0.05,1808.786083,79,48.7299,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",48.54,48.465,48.5093,0.0395,0.08,974.192657,77,48.4873,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",48.4197,48.5,48.255,48.4698,-0.2702,-0.55,4897.534124,110,48.4345,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":134,"volume":226,"transactions":227,"vwap":228},"2026-09-25",48.7899,48.67,48.74,0.3178,3135.389728,92,48.6856,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",48.425,48.4222,0.1508,0.31,946.981,56,48.3734,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",48.48,48.62,48.2714,-0.3311,-0.68,1566.7246,82,48.3612,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",48.44,48.6025,0.2956,0.61,4060.638682,98,48.4814,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",47.83,48.36,48.3069,1.0107,2.14,2693.613004,112,48.1839,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",47.26,47.2962,47.15,-0.0399,-0.08,1416.7332,47,47.2239,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",47.2195,47.34,47.3361,0.3849,0.82,6928.0509,75,47.2725,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":246,"vwap":295},"2026-09-16",47.1,46.82,46.9512,-0.0554,-0.12,1613.3483,47.1318,{"date":297,"open":298,"high":269,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":207,"vwap":303},"2026-09-15",47.2425,47.0066,-0.2503,-0.53,1355.854777,47.1162,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":227,"vwap":312},"2026-09-14",47.32,47.06,47.2569,-0.2084,-0.44,1880.408137,47.222,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",47.29,47.4807,47.4653,0.6105,1.3,3042.943836,87,47.4245,{"date":324,"open":307,"high":307,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",46.8548,-0.3618,-0.77,899.665132,61,46.9556,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",47.56,47.2166,-0.2396,-0.5,5646.019358,116,47.3964,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",47.73,47.4562,-0.3119,-0.65,3333.49482,91,47.5746,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",47.97,48.02,47.72,47.7681,-0.1202,-0.25,6599.583281,122,47.8671,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":197,"vwap":368},"2026-09-03",47.62,47.92,47.8883,0.5186,1.09,2375.035014,47.8204,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":180,"vwap":378},"2026-09-02",47.44,47.55,47.18,47.3697,0.0197,0.04,1364.0477,47.4324,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":255,"vwap":387},"2026-09-01",47.475,47.2806,47.35,-0.5708,-1.19,2715.039,47.3986,{"date":389,"open":351,"high":351,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",47.86,47.9208,-0.2266,-0.47,2742.124901,107,47.9341,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":197,"vwap":404},"2026-08-28",48.52,48.1474,-0.3055,-0.63,1836.187633,48.7643,{"date":406,"open":407,"high":240,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",48.39,48.4529,0.3041,0.63,1612.272533,70,48.4586,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",48.22,48.1488,0.088,0.18,3214.029207,136,48.1785,{"date":424,"open":351,"high":425,"low":426,"close":425,"change":427,"percent_change":49,"volume":428,"transactions":429,"vwap":430},"2026-08-25",48.0608,47.84,0.2328,7470.859379,67,47.9507,{"date":432,"open":433,"high":426,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",47.76,47.69,47.828,0.0635,0.13,5013.187681,89,47.7548,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":285,"vwap":450},"2026-08-21",47.75,47.79,47.74,47.7645,0.2724,0.57,1454.4735,47.7527,{"date":452,"open":453,"high":434,"low":453,"close":454,"change":455,"percent_change":356,"volume":456,"transactions":457,"vwap":458},"2026-08-20",47.39,47.4921,-0.117,4822.703986,119,47.5436,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":437,"volume":464,"transactions":465,"vwap":466},"2026-08-19",47.78,47.6091,0.0632,1636.7487,62,47.7013,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",47.64,47.65,47.545,47.5459,-0.5631,-1.17,1236.776714,69,47.6288,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",48.15,48.095,48.109,-0.4221,-0.87,1683.302694,74,48.1663,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":429,"vwap":495},"2026-08-14",48.565,48.5311,-0.0679,-0.14,696.63417,48.5053,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":139,"volume":502,"transactions":503,"vwap":504},"2026-08-13",48.63,48.55,48.599,0.1574,1297.75792,76,48.5774,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":119,"volume":511,"transactions":512,"vwap":513},"2026-08-12",48.42,48.53,48.4416,0.1185,1723.1012,83,48.4785,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":104,"volume":521,"transactions":522,"vwap":523},"2026-08-11",48.3901,48.415,48.31,48.3231,0.0297,1040.9552,63,48.3931,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":486,"vwap":531},"2026-08-10",48.59,48.2934,-0.1979,-0.41,1868.330613,48.4463,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",48.58,48.43,48.4913,0.2483,0.51,2005.768051,90,48.4668,{"date":543,"open":544,"high":545,"low":416,"close":546,"change":547,"percent_change":-6,"volume":548,"transactions":549,"vwap":550},"2026-08-06",48.365,48.49,48.243,-0.0014,3972.323538,103,48.2942,{"date":552,"open":545,"high":545,"low":416,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",48.2444,-0.0876,-0.18,2408.563945,88,48.4128,{"date":560,"open":561,"high":535,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",47.45,48.332,0.89,1.88,3301.645651,146,48.0096,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":549,"vwap":575},"2026-08-03",46.92,47.442,0.6681,1.43,1349.733104,47.1229,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":139,"volume":583,"transactions":197,"vwap":584},"2026-07-31",46.68,46.8,46.35,46.7739,0.1506,1831.285803,46.6556,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":329,"vwap":593},"2026-07-30",46.47,46.6233,46.46,0.5934,1.29,999.864302,46.5119,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",46.16,46.0299,-0.6404,-1.37,1442.573877,58,46.2042,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",46.81,46.6703,0.2563,0.55,1316.074111,72,46.7118,{"date":613,"open":614,"high":605,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",46.77,46.3,46.414,0.1287,0.28,3628.890807,86,46.4213,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":429,"vwap":630},"2026-07-24",46.17,46.38,46.2853,0.1567,0.34,1445.210085,46.3325,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":227,"vwap":638},"2026-07-23",46.39,46.1286,-0.4709,-1.01,1642.794406,46.1548,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",46.675,46.5995,-0.1352,-0.29,1489.04676,52,46.665,{"date":649,"open":650,"high":614,"low":651,"close":652,"change":653,"percent_change":139,"volume":654,"transactions":236,"vwap":655},"2026-07-21",46.635,46.61,46.7347,0.1498,559.971796,46.7545,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":549,"vwap":665},"2026-07-20",47.02,47.07,46.58,46.5849,-0.1964,-0.42,3577.810687,46.8023,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":486,"vwap":673},"2026-07-17",46.815,46.7813,-0.6383,-1.35,574.235946,46.7985,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":144,"volume":679,"transactions":680,"vwap":681},"2026-07-16",47.49,47.4196,0.1799,425.353305,44,47.3725,{"date":683,"open":333,"high":333,"low":684,"close":685,"change":686,"percent_change":-6,"volume":687,"transactions":465,"vwap":688},"2026-07-15",47.0718,47.2397,-0.0001,874.2625,47.2419,{"date":690,"open":269,"high":269,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",47.2398,-0.0479,-0.1,424.353865,60,47.2316,{"date":698,"open":699,"high":315,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":412,"vwap":704},"2026-07-13",47.27,47.2877,-0.3533,-0.74,1557.467024,47.3193,{"date":706,"open":383,"high":470,"low":315,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-10",47.641,0.374,0.79,4200,{"date":712,"open":713,"high":699,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",47.060001,47.267,0.497,1.06,1200,{"date":719,"open":720,"high":614,"low":720,"close":614,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":614},"2026-07-08",46.48,-0.147,-0.31,2900,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",46.88,47.11,46.917,-0.436,-0.92,1500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-06",47.36,47.38,47.276,47.353,0.356,0.76,1900,{"date":742,"open":743,"high":561,"low":578,"close":744,"change":745,"percent_change":702,"volume":746,"transactions":9,"vwap":744},"2026-07-02",47.37,46.997,-0.348,6900,{"date":748,"open":353,"high":353,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-01",47.345,-0.397,-0.83,600,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",47.12,47.742,0.729,1.55,800,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",46.53,47.013,0.571,1.23,3400,{"date":768,"open":615,"high":769,"low":615,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",46.442,0.224,0.48,4600,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":740,"transactions":9,"vwap":776},"2026-06-25",46.45,46.218,0.053,0.11,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",46.099998,46.6,46.165,0.093,0.2,6300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",46.049999,46.28,46.040001,46.071999,-0.759,-1.62,6800,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":437,"volume":802,"transactions":9,"vwap":799},"2026-06-22",46.7,46.831,46.62,0.062,7100,{"date":804,"open":798,"high":805,"low":660,"close":806,"change":807,"percent_change":808,"volume":717,"transactions":9,"vwap":806},"2026-06-18",46.85,46.769,0.687,1.49,{"date":810,"open":811,"high":812,"low":789,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",46.83,46.855,46.082001,-0.615,-1.32,2800,{"date":818,"open":306,"high":306,"low":819,"close":819,"change":820,"percent_change":821,"volume":731,"transactions":9,"vwap":819},"2026-06-16",46.697,-0.535,-1.13,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-15",47.23,47.433,47.17,47.232,0.784,1.69,2500,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",46.295,46.52,46.448,0.425,0.92,2600,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":731,"transactions":9,"vwap":842},"2026-06-11",45.62,46.022999,45.24,0.91,2.02,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":216,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-10",45.66,46.080002,45.113,-1.2,3700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":538,"volume":860,"transactions":9,"vwap":858},"2026-06-09",46.21,46.23,44.89,45.663,0.23,3100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",45.63,45.73,45.43,45.433,0.304,0.67,2400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",45.71,45.78,45.099998,45.129,-1.252,-2.7,3300,{"date":880,"open":790,"high":881,"low":790,"close":882,"change":883,"percent_change":859,"volume":731,"transactions":9,"vwap":882},"2026-06-04",46.41,46.381,0.105,{"date":885,"open":886,"high":887,"low":596,"close":887,"change":888,"percent_change":356,"volume":889,"transactions":9,"vwap":887},"2026-06-03",46.26,46.276,-0.115,3500,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":139,"volume":772,"transactions":9,"vwap":893},"2026-06-02",46.18,46.391,46.075001,0.15,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-01",45.68,46.31,46.241,0.317,0.69,5200,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-29",45.85,46.055,45.924,0.057,0.12,7200,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":902,"volume":852,"transactions":9,"vwap":916},"2026-05-28",45.64,45.962,45.867,0.314,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":903,"transactions":9,"vwap":923},"2026-05-27",45.76,45.8,45.5,45.553,-0.197,-0.43,{"date":927,"open":928,"high":920,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",45.54,45.75,0.474,1.05,8500,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":816,"transactions":9,"vwap":937},"2026-05-22",44.95,45.37,45.276,0.443,0.99,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":903,"transactions":9,"vwap":944},"2026-05-21",44.47,44.91,44.833,0.355,0.8,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":852,"transactions":9,"vwap":950},"2026-05-20",44.099998,44.478,0.77,1.76,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",43.937,43.708,-0.305,-0.69,400,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":628,"volume":966,"transactions":9,"vwap":964},"2026-05-18",44.029999,43.79,44.013,0.148,10100,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":474,"volume":171,"transactions":9,"vwap":970},"2026-05-15",44.3,43.865,-0.518,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-14",44.41,44.383,0.375,0.85,1100,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":752,"transactions":9,"vwap":982},"2026-05-13",43.89,44.0079994,-0.02,-0.05,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":437,"volume":990,"transactions":9,"vwap":988},"2026-05-12",43.71,44.028,0.059,700,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",44.29,44.35,43.969,-0.489,-1.1,5100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-08",44.51,44.42,44.458,0.132,0.3,5400,{"date":1008,"open":1009,"high":1001,"low":1010,"close":1010,"change":1011,"percent_change":393,"volume":1012,"transactions":9,"vwap":1010},"2026-05-07",44.494,44.326,-0.21,1700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":35,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-06",44.36,44.536,44.355,1.67,4300,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":739,"volume":786,"transactions":9,"vwap":1024},"2026-05-05",43.76,43.91,43.806,0.332,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":830,"transactions":9,"vwap":1030},"2026-05-04",43.88,43.445,43.474,-0.455,-1.04,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-01",44.24,44.25,43.929,-0.139,-0.32,10400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1044},"2026-04-30",43.96,44.068001,43.57,0.271,0.62,56300,{"date":1050,"open":1051,"high":1051,"low":987,"close":1052,"change":984,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-29",43.8,43.797,-0.11,500,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",44.27,43.84,43.847,-0.425,-0.96,2300,{"date":1064,"open":1035,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":878,"transactions":9,"vwap":1065},"2026-04-27",44.272,44.17,-0.097,-0.22,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-24",44.429,44.34,44.369,0.529,1.21,1800,{"date":1078,"open":1079,"high":1079,"low":1058,"close":1058,"change":663,"percent_change":1080,"volume":759,"transactions":9,"vwap":1058},"2026-04-23",44.049999,-0.95,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":21,"volume":1086,"transactions":9,"vwap":1084},"2026-04-22",44.07,44.26,0.234,1300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":740,"transactions":9,"vwap":1091},"2026-04-21",44.265,44.535,44.026001,-0.173,-0.39,{"date":1095,"open":1096,"high":993,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-20",44.14,44.12,44.199,-0.025,-0.06,8000,{"date":1103,"open":1097,"high":1104,"low":1097,"close":1104,"change":1105,"percent_change":1106,"volume":759,"transactions":9,"vwap":1104},"2026-04-17",44.224,0.593,1.36,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":144,"volume":1113,"transactions":9,"vwap":1110},"2026-04-16",43.6,43.631,43.525,0.166,2000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-04-15",43.35,43.465,43.26,0.181,0.42,3200,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-14",42.975,43.3,43.284,0.522,1.22,15100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-13",42.0099983,42.762,0.598,1.42,900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":310,"volume":838,"transactions":9,"vwap":1141},"2026-04-10",42.345,42.36,42.164,-0.187,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":410,"volume":1149,"transactions":9,"vwap":1147},"2026-04-09",42.43,42.295,42.351,0.264,1400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":171,"transactions":9,"vwap":1153},"2026-04-08",42.07,42.087002,41.92,1.286,3.15,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":693,"volume":1163,"transactions":9,"vwap":1161},"2026-04-07",40.84,40.49,40.801,-0.04,5800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":717,"transactions":9,"vwap":1167},"2026-04-06",40.73,40.841,40.71,0.176,0.43,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":878,"transactions":9,"vwap":1174},"2026-04-02",39.94,40.665,0.065,0.16,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":939,"volume":1184,"transactions":9,"vwap":1182},"2026-04-01",40.58,40.74,40.51,40.6,0.398,2100,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":795,"transactions":9,"vwap":1189},"2026-03-31",39.55,40.205,40.202,1.167,2.99,{"date":1193,"open":1194,"high":1195,"low":23,"close":23,"change":1092,"percent_change":310,"volume":731,"transactions":9,"vwap":23},"2026-03-30",39.22,39.33,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":869,"transactions":9,"vwap":1200},"2026-03-27",39.64,39.65,39.208,-0.616,-1.55,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",40.61,39.824,-0.851,-2.09,2200,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":883,"percent_change":1214,"volume":1054,"transactions":9,"vwap":1213},"2026-03-25",40.694,40.675,0.26,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":702,"volume":1136,"transactions":9,"vwap":1218},"2026-03-24",40.87,40.57,-0.302,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":716,"volume":1224,"transactions":9,"vwap":1222},"2026-03-23",40.872,0.428,300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":671,"volume":171,"transactions":9,"vwap":1229},"2026-03-20",41,40.29,40.444,-0.554,{"date":1232,"open":1179,"high":1233,"low":1179,"close":1234,"change":1235,"percent_change":618,"volume":1236,"transactions":9,"vwap":1234},"2026-03-19",41.040001,40.998,0.114,3000,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1224,"transactions":9,"vwap":1239},"2026-03-18",40.884,-0.543,-1.31,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":448,"volume":1247,"transactions":9,"vwap":1245},"2026-03-17",41.505,41.427,0.236,1600,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":830,"transactions":9,"vwap":1252},"2026-03-16",40.92,41.39,41.191,0.478,1.17,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":301,"volume":830,"transactions":9,"vwap":1258},"2026-03-13",41.22,40.713,-0.218,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":751,"percent_change":1264,"volume":1054,"transactions":9,"vwap":1263},"2026-03-12",41.71,40.931,-1.99,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":888,"percent_change":1271,"volume":171,"transactions":9,"vwap":1270},"2026-03-11",41.87,41.91,41.7,41.761,-0.27,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":998,"transactions":9,"vwap":1277},"2026-03-10",41.93,42.34,41.81,41.876,-0.156,-0.37,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":149,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-09",41.15,42.12,40.89,42.032001,0.84,11000,{"date":1289,"open":1154,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1129,"transactions":9,"vwap":1292},"2026-03-06",41.94,41.57,41.682,-0.677,-1.6,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":889,"transactions":9,"vwap":1299},"2026-03-05",42.54,42.09,42.359,-0.245,-0.58,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1254,"volume":959,"transactions":9,"vwap":1305},"2026-03-04",42.53,42.604,0.493,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1113,"transactions":9,"vwap":1311},"2026-03-03",41.78,42.2,42.111,-0.516,-1.21,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1247,"transactions":9,"vwap":1318},"2026-03-02",42.14,42.7,42.627,-0.142,-0.33,{"date":1322,"open":1297,"high":1323,"low":1297,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-27",42.769,-0.244,-0.57,11700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":644,"volume":998,"transactions":9,"vwap":1332},"2026-02-26",42.93,43.049999,42.74,43.013,-0.124,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-25",43.063999,43.16,43.060001,43.137,0.416,0.97,3900,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1135,"volume":1349,"transactions":9,"vwap":1347},"2026-02-24",42.5,42.785,42.721,0.599,9000,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1062,"transactions":9,"vwap":1353},"2026-02-23",42.61,42.122,-0.655,-1.53,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":731,"transactions":9,"vwap":1359},"2026-02-20",42.42,42.777,0.289,0.68,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1054,"transactions":9,"vwap":1365},"2026-02-19",42.565,42.488,-0.17,-0.4,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-18",42.47,42.8,42.375,42.658,0.37,0.87,6600,{"date":1378,"open":1379,"high":1145,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-17",42.21,42,42.288,0.002,0,5900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":134,"volume":1149,"transactions":9,"vwap":1390},"2026-02-13",42.48,42.545,42.24,42.286,0.278,{"date":1393,"open":1331,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1113,"transactions":9,"vwap":1395},"2026-02-12",42.749,42.0079994,-0.59,-1.39,{"date":1399,"open":1400,"high":1400,"low":1345,"close":1401,"change":1402,"percent_change":663,"volume":1149,"transactions":9,"vwap":1401},"2026-02-11",43.099998,42.598,-0.178,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":301,"volume":878,"transactions":9,"vwap":1408},"2026-02-10",43.0099983,43.040001,42.76,42.776,-0.229,{"date":1411,"open":1412,"high":1405,"low":1412,"close":1413,"change":1414,"percent_change":253,"volume":1086,"transactions":9,"vwap":1413},"2026-02-09",42.66,43.0050011,0.261,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-06",41.79,42.744,0.955,2.29,31300,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1113,"transactions":9,"vwap":1426},"2026-02-05",41.975,41.695,41.789,-0.268,-0.64,{"date":1430,"open":1352,"high":1352,"low":1380,"close":1431,"change":814,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-04",42.056999,-1.44,7900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-03",43.67,42.56,42.672,-0.98,-2.25,7000,{"date":1443,"open":1125,"high":1444,"low":1125,"close":1445,"change":1446,"percent_change":1447,"volume":1121,"transactions":9,"vwap":1445},"2026-02-02",43.75,43.652,0.096,0.22,{"date":1449,"open":1022,"high":963,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":889,"transactions":9,"vwap":1451},"2026-01-30",43.5,43.556,-0.662,-1.5,{"date":1455,"open":1456,"high":1036,"low":1456,"close":1457,"change":1458,"percent_change":895,"volume":1459,"transactions":9,"vwap":1457},"2026-01-29",43.58,44.218,0.066,5000,{"date":1461,"open":1462,"high":1463,"low":1097,"close":1464,"change":1465,"percent_change":1466,"volume":746,"transactions":9,"vwap":1464},"2026-01-28",44.28,44.4,44.152,-0.349,-0.78,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":253,"volume":816,"transactions":9,"vwap":1471},"2026-01-27",44.32,44.53,44.501,0.27,{"date":1474,"open":1475,"high":1072,"low":1475,"close":1476,"change":1477,"percent_change":946,"volume":998,"transactions":9,"vwap":1476},"2026-01-26",44.080002,44.231,0.353,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1209,"transactions":9,"vwap":1482},"2026-01-23",43.82,43.915,43.878,0.039,0.09,{"date":1486,"open":1487,"high":1487,"low":1444,"close":1488,"change":1489,"percent_change":618,"volume":1086,"transactions":9,"vwap":1488},"2026-01-22",44.2,43.839,0.123,{"date":1491,"open":1109,"high":1492,"low":1116,"close":1493,"change":1494,"percent_change":1495,"volume":723,"transactions":9,"vwap":1493},"2026-01-21",43.72,43.716,0.654,1.52,{"date":1497,"open":1498,"high":1456,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":710,"transactions":9,"vwap":1499},"2026-01-20",43.31,43.062,-0.954,-2.17,{"date":1503,"open":1097,"high":1097,"low":1504,"close":1504,"change":1505,"percent_change":376,"volume":959,"transactions":9,"vwap":1504},"2026-01-16",44.015999,0.018,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":759,"transactions":9,"vwap":1510},"2026-01-15",44.060001,44.075001,43.998,0.47,1.08,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":978,"transactions":9,"vwap":1517},"2026-01-14",43.73,43.28,43.528,-0.2,-0.46,{"date":1521,"open":1480,"high":1480,"low":1522,"close":1523,"change":1524,"percent_change":663,"volume":717,"transactions":9,"vwap":1523},"2026-01-13",43.68,43.728,-0.184,{"date":1526,"open":1058,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1176,"volume":1149,"transactions":9,"vwap":1527},"2026-01-12",43.912,43.825,0.072,{"date":1531,"open":1058,"high":1058,"low":1058,"close":1058,"change":1532,"percent_change":1341,"volume":1054,"transactions":9,"vwap":1058},"2026-01-09",0.422,{"date":1534,"open":1498,"high":1535,"low":1125,"close":1536,"change":1537,"percent_change":693,"volume":1101,"transactions":9,"vwap":1536},"2026-01-08",43.46,43.418,-0.043,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":310,"volume":852,"transactions":9,"vwap":1542},"2026-01-07",43.59,43.42,43.461,-0.192,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":99,"volume":723,"transactions":9,"vwap":1549},"2026-01-06",43.29,43.69,43.22,43.653,0.437,{"date":1552,"open":1338,"high":1553,"low":1406,"close":1554,"change":1555,"percent_change":1075,"volume":1556,"transactions":9,"vwap":1554},"2026-01-05",43.38,43.216,0.517,4800,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":376,"percent_change":1484,"volume":1562,"transactions":9,"vwap":1561},"2026-01-02",42.91,42.52,42.699,4900,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-31",43.13,42.645,42.659,-0.368,-0.86,3800,{"date":1572,"open":1337,"high":1337,"low":1573,"close":1574,"change":1575,"percent_change":997,"volume":1149,"transactions":9,"vwap":1574},"2025-12-30",43.02,43.027,-0.48,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1067,"percent_change":1068,"volume":1582,"transactions":9,"vwap":1581},"2025-12-29",43.47,43.54,43.395,43.507,5300,{"date":1584,"open":1492,"high":1492,"low":1579,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-26",43.604,0.014,0.03,25500,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1540,"change":1593,"percent_change":144,"volume":1594,"transactions":9,"vwap":1540},"2025-12-24",43.44,43.64,0.167,12300,{"date":1596,"open":1597,"high":1591,"low":1597,"close":1598,"change":910,"percent_change":618,"volume":1342,"transactions":9,"vwap":1598},"2025-12-23",43.15,43.423,{"date":1600,"open":1116,"high":1116,"low":1597,"close":1601,"change":1602,"percent_change":156,"volume":1603,"transactions":9,"vwap":1601},"2025-12-22",43.303,0.319,17100,{"date":1605,"open":1606,"high":1330,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-19",42.855,42.984,0.404,0.95,8400,{"date":1612,"open":1613,"high":1614,"low":1387,"close":1615,"change":1616,"percent_change":1341,"volume":1617,"transactions":9,"vwap":1615},"2025-12-18",42.75,42.77,42.58,0.41,8900,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-17",42.65,42.17,-0.477,-1.12,3600,{"date":1626,"open":1412,"high":1627,"low":1145,"close":1628,"change":983,"percent_change":984,"volume":1617,"transactions":9,"vwap":1628},"2025-12-16",42.69,42.647,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":109,"volume":903,"transactions":9,"vwap":1633},"2025-12-15",42.99,42.6,42.667,-0.003,{"date":1636,"open":1637,"high":1637,"low":1620,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-12",43.19,42.67,-0.631,-1.46,7800,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":889,"transactions":9,"vwap":1646},"2025-12-11",42.9,43.33,43.301,0.222,0.52,{"date":1650,"open":1651,"high":1652,"low":1331,"close":1652,"change":1653,"percent_change":1170,"volume":1654,"transactions":9,"vwap":1652},"2025-12-10",42.84,43.078999,0.183,28900,{"date":1656,"open":1657,"high":1631,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1086,"transactions":9,"vwap":1658},"2025-12-09",42.86,42.896,0.031,0.07,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1093,"volume":1209,"transactions":9,"vwap":1665},"2025-12-08",43.021,42.821,42.865,-0.166,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1246,"percent_change":608,"volume":1113,"transactions":9,"vwap":1671},"2025-12-05",43.07,43.129,43.030998,{"date":1673,"open":1674,"high":1644,"low":1674,"close":1675,"change":1676,"percent_change":1053,"volume":1062,"transactions":9,"vwap":1675},"2025-12-04",42.71,42.795,-0.048,{"date":1678,"open":1613,"high":1657,"low":1352,"close":1679,"change":1680,"percent_change":1447,"volume":1681,"transactions":9,"vwap":1679},"2025-12-03",42.843,0.095,4500,{"date":1683,"open":1613,"high":1684,"low":1674,"close":1685,"change":1686,"percent_change":144,"volume":1019,"transactions":9,"vwap":1685},"2025-12-02",42.859,42.748,0.163,{"date":1688,"open":1627,"high":1346,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-01",42.585,-0.109,-0.26,2700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1120,"volume":978,"transactions":9,"vwap":1696},"2025-11-28",42.51,42.694,0.178,{"date":1699,"open":1370,"high":1700,"low":1370,"close":1700,"change":1701,"percent_change":771,"volume":717,"transactions":9,"vwap":1700},"2025-11-26",42.516,0.201,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":946,"volume":171,"transactions":9,"vwap":1705},"2025-11-25",41.729,42.315,0.337,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-24",41.62,42.049999,41.978,0.712,1.73,15000,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":990,"transactions":9,"vwap":1718},"2025-11-21",41.471,41.266,0.566,1.39,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-20",42.23,40.68,40.7,-0.736,-1.78,11400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1005,"volume":860,"transactions":9,"vwap":1734},"2025-11-19",41.47,41.52,41.33,41.436,0.125,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":244,"volume":1086,"transactions":9,"vwap":1740},"2025-11-18",41.234,41.43,41.311,-0.282,{"date":1743,"open":1268,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1439,"volume":1748,"transactions":9,"vwap":1746},"2025-11-17",42.18,41.425,41.593,-0.411,4700,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":830,"transactions":9,"vwap":1752},"2025-11-14",42.285,42.0040016,-0.277,-0.66,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1209,"transactions":9,"vwap":1759},"2025-11-13",42.624,42.27,42.281,-0.694,-1.61,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1124,"change":1767,"percent_change":1768,"volume":830,"transactions":9,"vwap":1124},"2025-11-12",42.97,43.029999,42.96,0.154,0.36,{"date":1770,"open":1771,"high":1664,"low":1771,"close":1664,"change":1772,"percent_change":1366,"volume":1076,"transactions":9,"vwap":1664},"2025-11-11",42.79,-0.075,{"date":1774,"open":1771,"high":1644,"low":1627,"close":1658,"change":1775,"percent_change":1776,"volume":1376,"transactions":9,"vwap":1658},"2025-11-10",0.659,1.56,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1484,"volume":1783,"transactions":9,"vwap":1780},"2025-11-07",42.040001,42.237,41.735,0.038,9200,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":830,"transactions":9,"vwap":1787},"2025-11-06",42.44,42.199,-0.706,-1.65,{"date":1791,"open":1615,"high":1792,"low":1615,"close":1793,"change":1794,"percent_change":21,"volume":1076,"transactions":9,"vwap":1793},"2025-11-05",42.943,42.905,0.225,{"date":1796,"open":1651,"high":1651,"low":1797,"close":1797,"change":310,"percent_change":1798,"volume":740,"transactions":9,"vwap":1797},"2025-11-04",42.68,-1.02,{"date":1800,"open":1546,"high":1546,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1086,"transactions":9,"vwap":1802},"2025-11-03",43.105,43.12,-0.07,-0.16,{"date":1806,"open":1807,"high":1807,"low":1637,"close":1637,"change":1808,"percent_change":1320,"volume":717,"transactions":9,"vwap":1637},"2025-10-31",43.39,-0.143,{"date":1810,"open":1592,"high":1592,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":860,"transactions":9,"vwap":1811},"2025-10-30",43.333,-0.307,-0.7,{"date":1815,"open":1816,"high":1816,"low":1045,"close":1592,"change":1817,"percent_change":722,"volume":766,"transactions":9,"vwap":1592},"2025-10-29",43.99,-0.135,{"date":1819,"open":1475,"high":1475,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-28",43.751,43.775,-0.15,-0.34,6500,{"date":1826,"open":1827,"high":1828,"low":1051,"close":1829,"change":1830,"percent_change":1831,"volume":1384,"transactions":9,"vwap":1829},"2025-10-27",43.85,43.94,43.925,0.544,1.25,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1834,"change":1836,"percent_change":837,"volume":1184,"transactions":9,"vwap":1834},"2025-10-24",43.381,43.48,0.394,{"date":1838,"open":1839,"high":1573,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1012,"transactions":9,"vwap":1840},"2025-10-23",42.59,42.987,0.407,0.96,{"date":1844,"open":1644,"high":1644,"low":1387,"close":1615,"change":1845,"percent_change":1846,"volume":1247,"transactions":9,"vwap":1615},"2025-10-22",-0.23,-0.54,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1768,"volume":731,"transactions":9,"vwap":1851},"2025-10-21",42.64,42.829,42.81,0.153,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":723,"transactions":9,"vwap":1857},"2025-10-20",42.45,42.692,42.657,0.559,1.33,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":253,"volume":1054,"transactions":9,"vwap":1863},"2025-10-17",41.9,42.098,0.255,{"date":1866,"open":1310,"high":1310,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":717,"transactions":9,"vwap":1867},"2025-10-16",41.843,-0.207,-0.49,{"date":1871,"open":1872,"high":1299,"low":1710,"close":1710,"change":1873,"percent_change":283,"volume":860,"transactions":9,"vwap":1710},"2025-10-15",42.25,0.342,{"date":1875,"open":1291,"high":1876,"low":1291,"close":1876,"change":1877,"percent_change":1162,"volume":959,"transactions":9,"vwap":1876},"2025-10-14",41.708,-0.017,{"date":1879,"open":1267,"high":1267,"low":1880,"close":1881,"change":1127,"percent_change":1882,"volume":1384,"transactions":9,"vwap":1881},"2025-10-13",41.705,41.725,1.27,{"date":1884,"open":1304,"high":1304,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":816,"transactions":9,"vwap":1885},"2025-10-10",41.203,-1.237,-2.91,{"date":1889,"open":1890,"high":1890,"low":1275,"close":1786,"change":1891,"percent_change":663,"volume":830,"transactions":9,"vwap":1786},"2025-10-09",42.73,-0.181,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":283,"volume":1898,"transactions":9,"vwap":1895},"2025-10-08",42.4,42.621,42.38,0.345,15400,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":402,"volume":1086,"transactions":9,"vwap":1902},"2025-10-07",42.78,42.276,-0.267,{"date":1905,"open":1849,"high":1638,"low":1906,"close":1907,"change":771,"percent_change":1908,"volume":1570,"transactions":9,"vwap":1907},"2025-10-06",42.49,42.543,1.14,{"date":1910,"open":1723,"high":1705,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1149,"transactions":9,"vwap":1911},"2025-10-03",42.063,-0.079,-0.19,{"date":1915,"open":1916,"high":1621,"low":1917,"close":1918,"change":1919,"percent_change":149,"volume":1076,"transactions":9,"vwap":1918},"2025-10-02",42.16,41.99,42.142,0.149,{"date":1921,"open":1922,"high":1380,"low":1922,"close":1923,"change":1924,"percent_change":1511,"volume":1247,"transactions":9,"vwap":1923},"2025-10-01",41.63,41.993,0.195,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":35,"volume":759,"transactions":9,"vwap":1928},"2025-09-30",41.5,41.798,0.301,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1236,"transactions":9,"vwap":1934},"2025-09-29",41.42,41.65,41.497,0.079,0.19,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":139,"percent_change":129,"volume":1209,"transactions":9,"vwap":1941},"2025-09-26",41.3,41.46,41.418,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":356,"percent_change":1948,"volume":1562,"transactions":9,"vwap":1947},"2025-09-25",41.029999,41.21,40.99,41.098,-0.6,{"date":1950,"open":1951,"high":1940,"low":1952,"close":1953,"change":1409,"percent_change":216,"volume":731,"transactions":9,"vwap":1953},"2025-09-24",41.44,41.26,41.348,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1846,"volume":1136,"transactions":9,"vwap":1956},"2025-09-23",41.577,-0.224,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1647,"percent_change":21,"volume":830,"transactions":9,"vwap":1963},"2025-09-22",41.58,41.86,41.17,41.801,{"date":1965,"open":1251,"high":1933,"low":1251,"close":1966,"change":1967,"percent_change":1511,"volume":990,"transactions":9,"vwap":1966},"2025-09-19",41.579,0.194,{"date":1969,"open":1927,"high":1927,"low":1970,"close":1970,"change":1971,"percent_change":977,"volume":990,"transactions":9,"vwap":1970},"2025-09-18",41.385,0.349,{"date":1973,"open":1974,"high":1257,"low":1974,"close":1975,"change":1976,"percent_change":1383,"volume":1136,"transactions":9,"vwap":1975},"2025-09-17",41.0099983,41.035999,0.001,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1006,"transactions":9,"vwap":1981},"2025-09-16",41.09,40.965,41.035,-0.122,-0.3,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":538,"volume":990,"transactions":9,"vwap":1988},"2025-09-15",40.95,41.2,41.157,0.21,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":663,"volume":1054,"transactions":9,"vwap":1993},"2025-09-12",41.12,40.947,-0.171,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":573,"volume":759,"transactions":9,"vwap":1998},"2025-09-11",40.54,41.118,0.578,{"date":2001,"open":2002,"high":2002,"low":1997,"close":1997,"change":1568,"percent_change":2003,"volume":717,"transactions":9,"vwap":1997},"2025-09-10",40.59,-0.9,{"date":2005,"open":2006,"high":1250,"low":2007,"close":2008,"change":2009,"percent_change":1374,"volume":1184,"transactions":9,"vwap":2008},"2025-09-09",40.88,40.747,40.908,0.152,{"date":2011,"open":1979,"high":1987,"low":2012,"close":2013,"change":2014,"percent_change":1374,"volume":772,"transactions":9,"vwap":2013},"2025-09-08",40.72,40.756,0.151,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":1319,"percent_change":2019,"volume":1086,"transactions":9,"vwap":2018},"2025-09-05",40.46,40.605,-0.35,{"date":2021,"open":2022,"high":2007,"low":2022,"close":2007,"change":2023,"percent_change":1609,"volume":759,"transactions":9,"vwap":2007},"2025-09-04",40.32,0.385,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":2029,"percent_change":2030,"volume":717,"transactions":9,"vwap":2027},"2025-09-03",40.28,40.362,40.18,0.333,0.83,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1136,"transactions":9,"vwap":2034},"2025-09-02",39.74,40.028999,-0.294,-0.73,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1054,"transactions":9,"vwap":2040},"2025-08-29",40.24,40.323,-0.322,-0.79,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":1697,"percent_change":2048,"volume":171,"transactions":9,"vwap":2046},"2025-08-28",40.55,40.645,40.44,0.44,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2014,"percent_change":1374,"volume":766,"transactions":9,"vwap":2052},"2025-08-27",40.36,40.467,40.35,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":1176,"volume":1086,"transactions":9,"vwap":2057},"2025-08-26",40.255,40.316,40.19,0.063,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":1823,"volume":717,"transactions":9,"vwap":2063},"2025-08-25",40.4,40.253,-0.138,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":1086,"transactions":9,"vwap":2068},"2025-08-22",40.545,40.391,0.527,1.32,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":301,"volume":978,"transactions":9,"vwap":2075},"2025-08-21",40.014999,40.055,39.864,-0.213,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":555,"volume":2084,"transactions":9,"vwap":2082},"2025-08-20",40.029999,40.09,39.848,40.077,-0.073,4000,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":888,"percent_change":644,"volume":959,"transactions":9,"vwap":2088},"2025-08-19",40.070999,40.15,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":1803,"volume":1054,"transactions":9,"vwap":2092},"2025-08-18",40.23,40.265,-0.03,{"date":2095,"open":2047,"high":2047,"low":1228,"close":2096,"change":2097,"percent_change":1396,"volume":998,"transactions":9,"vwap":2096},"2025-08-15",40.295,-0.239,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":216,"volume":1054,"transactions":9,"vwap":2101},"2025-08-14",40.527,40.534,-0.223,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":2109,"volume":1149,"transactions":9,"vwap":2106},"2025-08-13",40.612,40.757,40.588,0.305,0.75,{"date":2111,"open":2058,"high":2112,"low":2058,"close":2113,"change":2114,"percent_change":2115,"volume":990,"transactions":9,"vwap":2113},"2025-08-12",40.47,40.452,0.46,1.15,{"date":2117,"open":2028,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2019,"volume":759,"transactions":9,"vwap":2119},"2025-08-11",40.195,39.992,-0.141,{"date":2122,"open":2123,"high":2124,"low":2079,"close":2124,"change":2125,"percent_change":1361,"volume":759,"transactions":9,"vwap":2124},"2025-08-08",40.07,40.133,0.273,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1803,"volume":816,"transactions":9,"vwap":2130},"2025-08-07",40.080002,39.748,39.86,-0.027,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":2138,"volume":1113,"transactions":9,"vwap":2136},"2025-08-06",39.61,39.89,39.887,0.279,0.7,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1012,"transactions":9,"vwap":2143},"2025-08-05",39.95,39.605,39.608,-0.339,-0.85,{"date":2147,"open":2148,"high":2149,"low":1198,"close":2149,"change":2150,"percent_change":2151,"volume":1149,"transactions":9,"vwap":2149},"2025-08-04",39.685,39.947,0.766,1.96,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":814,"percent_change":1202,"volume":1006,"transactions":9,"vwap":2156},"2025-08-01",39.48,39.077,39.181,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":983,"volume":889,"transactions":9,"vwap":2160},"2025-07-31",40.26,39.796,-0.007,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":356,"volume":1342,"transactions":9,"vwap":2166},"2025-07-30",39.98,39.77,39.803,-0.099,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1458,"percent_change":2174,"volume":717,"transactions":9,"vwap":2173},"2025-07-29",40,40.036999,39.886,39.902,0.17,{"date":2176,"open":2164,"high":2164,"low":2177,"close":2178,"change":2179,"percent_change":859,"volume":830,"transactions":9,"vwap":2178},"2025-07-28",39.785,39.836,0.092,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2174,"volume":959,"transactions":9,"vwap":2183},"2025-07-25",39.78,39.744,0.067,{"date":2186,"open":2033,"high":2033,"low":2187,"close":2187,"change":2188,"percent_change":628,"volume":1562,"transactions":9,"vwap":2187},"2025-07-24",39.677,0.133,{"date":2190,"open":2033,"high":2033,"low":2191,"close":2192,"change":2193,"percent_change":1170,"volume":2194,"transactions":9,"vwap":2192},"2025-07-23",39.495,39.544,0.168,5500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":693,"percent_change":356,"volume":2201,"transactions":9,"vwap":2200},"2025-07-22",39.34,39.42,39.28,39.376,9100,{"date":2203,"open":2204,"high":2130,"low":2205,"close":2206,"change":1697,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-21",39.54,39.45,39.476,0.45,20800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1822,"volume":1086,"transactions":9,"vwap":2214},"2025-07-18",39.263,39.315,39.26,39.298,-0.058,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":253,"volume":1012,"transactions":9,"vwap":2219},"2025-07-17",39.21,39.356,0.238,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":1120,"volume":1062,"transactions":9,"vwap":2224},"2025-07-16",39.09,39.118,38.82,0.162,{"date":2228,"open":2205,"high":2205,"low":2229,"close":2229,"change":2230,"percent_change":1068,"volume":1113,"transactions":9,"vwap":2229},"2025-07-15",38.956,-0.084,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":273,"percent_change":1518,"volume":1012,"transactions":9,"vwap":2235},"2025-07-14",38.95,39.18,39.040001,{"date":2237,"open":2234,"high":2234,"low":2238,"close":2239,"change":1038,"percent_change":2019,"volume":978,"transactions":9,"vwap":2239},"2025-07-11",38.992,39.12,{"date":2241,"open":1194,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":731,"transactions":9,"vwap":2244},"2025-07-10",39.373,39.145,39.259,-0.051,-0.13,{"date":2248,"open":2213,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":977,"volume":171,"transactions":9,"vwap":2249},"2025-07-09",39.31,39.051998,0.33,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":293,"percent_change":722,"volume":1113,"transactions":9,"vwap":2256},"2025-07-08",39.029999,39.07,38.98,{"date":2258,"open":2259,"high":2249,"low":2260,"close":2261,"change":2262,"percent_change":1093,"volume":1086,"transactions":9,"vwap":2261},"2025-07-07",39.14,39.0099983,39.099998,-0.155,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":1864,"percent_change":186,"volume":723,"transactions":9,"vwap":2267},"2025-07-03",39,39.35,39.255,{"date":2269,"open":2270,"high":2265,"low":2270,"close":2265,"change":1176,"percent_change":1616,"volume":1086,"transactions":9,"vwap":2265},"2025-07-02",38.76,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":293,"percent_change":722,"volume":1224,"transactions":9,"vwap":2274},"2025-07-01",38.96,38.84,{"date":2276,"open":2277,"high":2273,"low":2278,"close":2273,"change":1214,"percent_change":868,"volume":1040,"transactions":9,"vwap":2273},"2025-06-30",38.73,38.72,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1697,"percent_change":2114,"volume":1136,"transactions":9,"vwap":2284},"2025-06-27",38.58,38.725,38.55,38.7,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":1873,"percent_change":63,"volume":1149,"transactions":9,"vwap":2288},"2025-06-26",38.31,38.522,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":693,"percent_change":1691,"volume":759,"transactions":9,"vwap":2292},"2025-06-25",38.193,38.18,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":2299,"volume":795,"transactions":9,"vwap":2296},"2025-06-24",38.09,38.28,38.040001,0.72,1.92,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":119,"percent_change":868,"volume":1062,"transactions":9,"vwap":2303},"2025-06-23",37.31,37.56,37.21,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2302,"change":293,"percent_change":1039,"volume":1136,"transactions":9,"vwap":2302},"2025-06-20",37.7,37.25,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1383,"percent_change":1383,"volume":766,"transactions":9,"vwap":2314},"2025-06-18",37.6,37.612,37.41,37.43,{"date":2316,"open":2317,"high":2317,"low":2314,"close":2314,"change":2318,"percent_change":1080,"volume":759,"transactions":9,"vwap":2314},"2025-06-17",37.61,-0.36,{"date":2320,"open":2321,"high":2321,"low":2321,"close":2321,"change":608,"percent_change":2322,"volume":1224,"transactions":9,"vwap":2321},"2025-06-16",37.79,1.48,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":402,"percent_change":2327,"volume":1149,"transactions":9,"vwap":2326},"2025-06-13",37.42,37.24,-1.66,{"date":2329,"open":2330,"high":2331,"low":2307,"close":2331,"change":2332,"percent_change":1214,"volume":852,"transactions":9,"vwap":2331},"2025-06-12",37.77,37.87,0.1,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2330,"change":2246,"percent_change":1823,"volume":710,"transactions":9,"vwap":2330},"2025-06-11",37.97,37.67,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":1176,"percent_change":1120,"volume":990,"transactions":9,"vwap":2340},"2025-06-10",37.75,37.9,{"date":2342,"open":2331,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1374,"volume":1113,"transactions":9,"vwap":2345},"2025-06-09",37.93,37.69,37.74,0.14,{"date":2348,"open":2349,"high":2350,"low":2311,"close":2311,"change":1936,"percent_change":538,"volume":1076,"transactions":9,"vwap":2311},"2025-06-06",37.73,37.779,{"date":2352,"open":2353,"high":2353,"low":2313,"close":2313,"change":2354,"percent_change":693,"volume":1247,"transactions":9,"vwap":2313},"2025-06-05",37.62,-0.036,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":1660,"volume":978,"transactions":9,"vwap":2358},"2025-06-04",37.4,37.446,0.026,{"date":2361,"open":2362,"high":2325,"low":2362,"close":2325,"change":1447,"percent_change":2363,"volume":1054,"transactions":9,"vwap":2325},"2025-06-03",37.265,0.59,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2174,"percent_change":2114,"volume":1149,"transactions":9,"vwap":2367},"2025-06-02",37.029999,37.2,36.89,{"date":2370,"open":2371,"high":2366,"low":2372,"close":2366,"change":1447,"percent_change":2373,"volume":1247,"transactions":9,"vwap":2366},"2025-05-30",36.81,36.772,0.6,{"date":2375,"open":2376,"high":2376,"low":2371,"close":2371,"change":493,"percent_change":2377,"volume":752,"transactions":9,"vwap":2371},"2025-05-29",37.22,-0.38,{"date":2379,"open":2302,"high":2302,"low":2380,"close":2380,"change":1691,"percent_change":1813,"volume":2381,"transactions":9,"vwap":2380},"2025-05-28",36.95,6200,{"date":2383,"open":2384,"high":2304,"low":2384,"close":2304,"change":2385,"percent_change":2386,"volume":802,"transactions":9,"vwap":2304},"2025-05-27",36.71,0.81,2.23,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":555,"percent_change":1869,"volume":1054,"transactions":9,"vwap":2391},"2025-05-23",36.47,36.37,36.4,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":1518,"percent_change":1846,"volume":171,"transactions":9,"vwap":2396},"2025-05-22",36.698,36.78,36.58,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2395,"change":2377,"percent_change":1798,"volume":816,"transactions":9,"vwap":2395},"2025-05-21",37.080002,37.249,36.62,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":644,"percent_change":327,"volume":171,"transactions":9,"vwap":2406},"2025-05-20",37.3,37.09,37.16,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":785,"percent_change":2411,"volume":878,"transactions":9,"vwap":2410},"2025-05-19",36.98,37.45,0.54,{"date":2413,"open":2414,"high":2308,"low":2414,"close":2308,"change":1484,"percent_change":2415,"volume":1247,"transactions":9,"vwap":2308},"2025-05-16",37.11,0.24,{"date":2417,"open":2418,"high":2406,"low":2419,"close":2406,"change":1374,"percent_change":99,"volume":1076,"transactions":9,"vwap":2406},"2025-05-15",37.026001,36.93,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":1209,"transactions":9,"vwap":2424},"2025-05-14",36.88,36.77,36.79,-0.09,-0.24,{"date":2428,"open":2371,"high":2422,"low":2429,"close":2422,"change":1511,"percent_change":591,"volume":889,"transactions":9,"vwap":2422},"2025-05-13",36.788,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":838,"transactions":9,"vwap":2435},"2025-05-12",36.2,36.479,36.080002,36.41,1.03,2.91,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":273,"percent_change":1845,"volume":766,"transactions":9,"vwap":2442},"2025-05-09",35.46,35.24,35.38,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2440,"change":1472,"percent_change":951,"volume":1287,"transactions":9,"vwap":2440},"2025-05-08",35.5,35.585,35.2,{"date":2449,"open":2450,"high":2447,"low":2451,"close":2452,"change":1936,"percent_change":2411,"volume":1012,"transactions":9,"vwap":2452},"2025-05-07",35.16,34.94,35.19,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1804,"percent_change":1519,"volume":1019,"transactions":9,"vwap":2458},"2025-05-06",34.93,35.02,34.83,35,{"date":2460,"open":2461,"high":2442,"low":2461,"close":2450,"change":2246,"percent_change":1279,"volume":1209,"transactions":9,"vwap":2450},"2025-05-05",35.0099983,{"date":2463,"open":2461,"high":2464,"low":2461,"close":2465,"change":410,"percent_change":2466,"volume":1247,"transactions":9,"vwap":2465},"2025-05-02",35.297,35.29,1.82,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":149,"percent_change":86,"volume":2472,"transactions":9,"vwap":2471},"2025-05-01",34.74,34.99,34.66,6100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":2478,"percent_change":778,"volume":1247,"transactions":9,"vwap":2476},"2025-04-30",33.7,34.31,33.64,0.036,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":1286,"volume":1556,"transactions":9,"vwap":2483},"2025-04-29",33.99,34.32,34.274,0.284,{"date":2486,"open":2487,"high":2481,"low":2488,"close":2481,"change":104,"percent_change":419,"volume":2489,"transactions":9,"vwap":2481},"2025-04-28",33.985,33.676,4400,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2346,"percent_change":1616,"volume":1236,"transactions":9,"vwap":2493},"2025-04-25",33.75,33.93,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2298,"percent_change":2498,"volume":731,"transactions":9,"vwap":2497},"2025-04-24",33.21,33.79,2.18,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2503,"change":608,"percent_change":829,"volume":1062,"transactions":9,"vwap":2503},"2025-04-23",33.52,33.62,33.07,{"date":177,"open":173,"high":2505,"low":173,"close":2506,"change":628,"percent_change":716,"volume":860,"transactions":9,"vwap":2506},32.58,32.52]