[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DESK":3,"homepage-market-summary":27,"stock-historical-DESK":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DESK","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},"VanEck Office and Commercial REIT ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8758,1.81,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},37.122,36.9306,0.1914,0.52,279.026,43.92,31.999,6925.80170338247,43,760,{"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":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},4913,1793176.227549,3.08,"2025-04-22",[178,181,188,197,207,218,226,236,245,255,266,276,284,292,301,311,320,330,339,349,359,368,379,388,397,404,413,421,430,438,447,456,465,475,485,494,504,514,522,532,542,552,563,574,584,592,603,612,622,632,641,651,662,672,680,690,699,709,718,729,737,743,748,753,759,765,771,776,782,786,791,798,803,811,819,826,832,839,844,851,859,865,871,877,882,886,892,897,903,908,913,920,924,929,934,939,944,951,956,961,967,973,979,984,991,997,1004,1009,1016,1021,1026,1034,1040,1046,1052,1060,1067,1075,1083,1090,1096,1102,1110,1115,1120,1127,1133,1138,1144,1151,1157,1162,1166,1171,1179,1185,1192,1195,1200,1203,1207,1214,1220,1225,1232,1237,1243,1247,1251,1255,1261,1269,1275,1281,1285,1292,1296,1301,1308,1314,1322,1330,1337,1345,1352,1357,1362,1367,1372,1378,1383,1389,1397,1401,1406,1410,1415,1419,1424,1428,1434,1440,1444,1450,1456,1462,1467,1471,1476,1480,1485,1490,1496,1503,1508,1512,1518,1522,1528,1536,1540,1544,1550,1554,1560,1565,1570,1575,1581,1585,1591,1595,1599,1603,1607,1612,1617,1621,1625,1630,1635,1639,1644,1649,1653,1657,1662,1667,1671,1677,1683,1687,1693,1699,1704,1708,1713,1718,1723,1726,1731,1737,1742,1747,1752,1757,1761,1764,1768,1773,1778,1783,1788,1792,1797,1802,1808,1812,1817,1822,1826,1831,1836,1843,1847,1852,1857,1862,1867,1873,1877,1882,1890,1895,1901,1906,1911,1915,1919,1924,1929,1933,1938,1941,1946,1952,1957,1961,1966,1971,1976,1981,1985,1991,1997,2002,2005,2010,2015,2019,2023,2028,2032,2037,2041,2046,2051,2056,2061,2066,2069,2074,2078,2082,2088,2091,2095,2098,2100,2104,2109,2115,2120,2124,2128,2132,2137,2141,2146,2151,2155,2160,2165,2169,2173,2178,2182,2187,2192,2196,2200,2205,2212,2215,2221,2224,2229,2234,2238,2243,2247,2252,2256,2259,2264,2268,2273,2277,2280,2285,2291,2295,2299,2303,2308],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},22,37.1426,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.5812,-1.55,78.8288,21,36.7049,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",37.66,37.5118,-0.1214,-0.32,1245.8288,34,37.635,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",37.59,37.68,37.6332,-0.118,-0.31,849.8288,24,37.611,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",38.04,38.076,37.54,37.7512,-0.4841,-1.27,2346.1778,37,37.8338,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":205,"vwap":225},"2026-09-25",37.92,38.2353,0.2095,0.55,445.8548,38.1312,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",38.15,38.165,38.0258,0.0642,0.17,678.8288,26,38.1197,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",38.34,37.9616,-0.8886,-2.29,1413.53295,45,38.1787,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",39.03,38.79,38.8502,-0.0858,-0.22,523.917869,35,38.9399,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",38.67,38.942,38.605,38.936,0.5924,1.54,5190.8538,49,38.7017,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",38.4,38.2,38.3436,-0.2955,-0.76,26527.916927,117,38.2355,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":223,"volume":281,"transactions":282,"vwap":283},"2026-09-17",38.47,38.6391,0.2115,278.217668,29,38.4633,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":193,"volume":289,"transactions":290,"vwap":291},"2026-09-16",38.69,38.4276,-0.1251,344.086301,28,38.4398,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",38.82,38.5527,-0.2173,-0.56,1053.693624,42,38.6367,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",39,38.66,38.77,-0.3557,-0.91,3422.366761,40,38.9702,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":25,"vwap":319},"2026-09-11",38.89,39.15,39.1257,0.4257,1.1,2821.8538,39.1172,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",38.5,38.87,38.7,-0.25,-0.64,1800.443269,41,38.6398,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":216,"vwap":338},"2026-09-09",39.5,38.84,38.95,-0.65,-1.64,1942.538022,38.9657,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",39.93,39.5201,39.6,-0.7913,-1.96,2729.8949,36,39.8425,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",40.525,40.67,40.3913,0.0147,0.04,359.3369,31,40.5837,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":303,"vwap":367},"2026-09-03",40.26,40.54,40.3766,0.1327,0.33,1648.867155,40.4346,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",40.1,40.415,40.09,40.2439,0.1426,0.36,4270.507705,64,40.1587,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":309,"vwap":387},"2026-09-01",40.41,40.08,40.1013,-0.3787,-0.94,718.8125,40.2406,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":347,"vwap":396},"2026-08-31",40.4,40.5,40.48,-0.53,-1.29,1188.7765,40.4813,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":203,"percent_change":401,"volume":402,"transactions":205,"vwap":403},"2026-08-28",41.23,41.01,-0.75,1095.3555,41.2227,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":216,"vwap":412},"2026-08-27",41.61,41.745,41.32,-0.36,-0.86,1131.097,41.5181,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":326,"percent_change":418,"volume":419,"transactions":303,"vwap":420},"2026-08-26",42.06,42.125,41.68,-1.51,1380.9855,42.0245,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",41.85,42.32,0.47,1.12,2664.4495,52,42.1698,{"date":431,"open":432,"high":423,"low":432,"close":423,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",41.09,0.64,1.55,11594.7615,96,41.5655,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":325,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",41.295,41.08,41.21,-0.6,2023.2482,58,41.1853,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":232,"percent_change":453,"volume":454,"transactions":216,"vwap":455},"2026-08-20",41.405,41.565,41.355,41.46,0.41,2022.2512,41.4287,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":264,"vwap":464},"2026-08-19",41.37,41.17,41.29,0.575,1.41,9910.5462,41.3413,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",40.63,40.88,40.715,-0.0609,-0.15,5072.415817,86,40.7599,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",41.22,40.56,40.7759,-0.4701,-1.14,9412.8712,101,40.7296,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",41.63,41.246,-0.5047,-1.21,6326.4552,91,41.4731,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",41.1,42.05,41.7507,0.6007,1.46,4973.4896,89,41.8087,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",40.59,41.19,41.15,0.44,1.08,33563.9487,269,40.9229,{"date":515,"open":441,"high":441,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",40.71,-0.1145,-0.28,225647.2051,963,40.973,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",41.43,40.52,40.8245,-0.8079,-1.94,81730.8397,689,40.6834,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",41.11,41.88,41.6324,0.3824,0.93,53644.1228,454,41.7639,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",42.35,41.12,41.25,-0.77,-1.83,18309.8226,229,41.5967,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",42.16,42.2399,41.55,42.02,-0.38,-0.9,73809.3846,658,42.027,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",42.26,42.61,41.895,42.4,-0.0901,-0.21,139257.2417,1243,42.36,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",42.64,42.33,42.4901,0.2301,0.54,22790.0247,273,42.5075,{"date":585,"open":586,"high":586,"low":565,"close":565,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",42.7701,-0.5799,-1.35,135486.2742,1218,42.3688,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",42.59,42.8799,41.98,42.8399,-0.3801,-0.88,53017.0968,540,42.5679,{"date":604,"open":605,"high":22,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",43.8,43.22,0.4644,1.09,13420.6993,255,43.6632,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":558,"volume":619,"transactions":620,"vwap":621},"2026-07-28",42.63,42.99,42.39,42.7556,-0.165,11942.3386,226,42.616,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":170,"vwap":631},"2026-07-27",43.25,43.55,42.852,42.9206,-0.2194,-0.51,19641.2351,43.1558,{"date":633,"open":576,"high":634,"low":576,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",43.37,43.14,0.8321,1.97,25182.7457,409,43.0535,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",41.87,42.7,42.3079,0.3135,0.75,6338.291,143,42.4351,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",42.55,42.565,41.95,41.9944,-0.7608,-1.78,18338.2756,292,42.1715,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",42.815,42.42,42.7552,0.1913,0.45,12169.861,178,42.5731,{"date":673,"open":634,"high":634,"low":616,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",42.5639,-0.6661,-1.54,24199.2508,306,42.8538,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",43.811,42.87,43.23,-0.29,-0.67,23025.665581,314,43.1696,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":608,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",43.01,43.52,42.825,2.57,77230.6957,364,43.2282,{"date":700,"open":701,"high":702,"low":544,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",42.74,43.05,42.43,0.37,0.88,12585.2702,181,42.6908,{"date":710,"open":711,"high":712,"low":450,"close":415,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",41.76,42.11,0.5048,1.21,25425.7642,136,41.782,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",41.57,41.97,41.4299,41.5552,0.0452,0.11,100352.257,936,41.7677,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",41.099998,41.54,41.51,0.286,0.69,214100,{"date":738,"open":458,"high":458,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",41.224,0.124,0.3,300,{"date":744,"open":459,"high":459,"low":731,"close":731,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":731},"2026-07-08",-1.01,-2.4,600,{"date":749,"open":750,"high":750,"low":712,"close":712,"change":751,"percent_change":745,"volume":752,"transactions":9,"vwap":712},"2026-07-07",42.81,-0.43,500,{"date":754,"open":594,"high":755,"low":756,"close":756,"change":570,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",42.78,42.54,-0.49,800,{"date":760,"open":616,"high":761,"low":616,"close":762,"change":156,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-02",42.76,42.75,1.76,1900,{"date":766,"open":328,"high":767,"low":328,"close":768,"change":124,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-01",42.060001,42.0099983,0.96,4400,{"date":772,"open":655,"high":767,"low":406,"close":406,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":406},"2026-06-30",-0.249,-0.59,3500,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":365,"volume":781,"transactions":9,"vwap":779},"2026-06-29",41.72,41.859,0.139,900,{"date":783,"open":460,"high":778,"low":460,"close":778,"change":784,"percent_change":785,"volume":752,"transactions":9,"vwap":778},"2026-06-26",0.932,2.28,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":114,"volume":781,"transactions":9,"vwap":789},"2026-06-25",40.68,40.788,0.457,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",40.51,40.331,-0.099,-0.24,200,{"date":799,"open":390,"high":506,"low":390,"close":800,"change":801,"percent_change":223,"volume":802,"transactions":9,"vwap":800},"2026-06-23",40.43,0.22,1200,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",40.0099983,40.37,40.21,0.115,0.29,3300,{"date":812,"open":805,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",40.099998,39.96,40.095001,0.845,2.15,5700,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",40.61,39.25,-1.459,-3.58,1300,{"date":827,"open":828,"high":828,"low":788,"close":829,"change":830,"percent_change":558,"volume":831,"transactions":9,"vwap":829},"2026-06-16",41.5,40.709,-0.155,700,{"date":833,"open":834,"high":732,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",41.4,40.864,-0.322,-0.78,6800,{"date":840,"open":534,"high":841,"low":534,"close":841,"change":842,"percent_change":843,"volume":752,"transactions":9,"vwap":841},"2026-06-12",41.186,0.031,0.08,{"date":845,"open":846,"high":828,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",41.495,41.155,0.014,0.03,5600,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",41.35,41.67,41.141,-0.163,-0.39,5300,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-09",41.304,1.389,3.48,100,{"date":866,"open":867,"high":309,"low":867,"close":868,"change":869,"percent_change":870,"volume":742,"transactions":9,"vwap":868},"2026-06-08",39.7,39.915,0.614,1.56,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":752,"transactions":9,"vwap":874},"2026-06-05",39.24,39.301,0.338,0.87,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":864,"transactions":9,"vwap":879},"2026-06-04",38.963,0.905,2.38,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":757,"volume":864,"transactions":9,"vwap":884},"2026-06-03",38.057999,-0.189,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":171,"transactions":9,"vwap":889},"2026-06-02",38.099998,38.247,0.671,1.79,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":864,"transactions":9,"vwap":894},"2026-06-01",37.576,-0.431,-1.13,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":171,"transactions":9,"vwap":900},"2026-05-29",37.915,38.007,-0.206,-0.54,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":825,"transactions":9,"vwap":905},"2026-05-28",38.213,0.078,0.2,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":864,"transactions":9,"vwap":910},"2026-05-27",38.135,0.264,0.7,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-26",37.72,37.871,0.448,1.2,2000,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":149,"volume":864,"transactions":9,"vwap":922},"2026-05-22",37.423,0.132,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":864,"transactions":9,"vwap":926},"2026-05-21",37.291,0.285,0.77,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":891,"volume":747,"transactions":9,"vwap":932},"2026-05-20",36.66,37.0060005,0.652,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":864,"transactions":9,"vwap":936},"2026-05-19",36.354,-0.641,-1.73,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":870,"volume":747,"transactions":9,"vwap":942},"2026-05-18",36.87,36.995,0.57,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":797,"transactions":9,"vwap":948},"2026-05-15",36.02,36.6,36.425,-0.529,-1.43,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":864,"transactions":9,"vwap":953},"2026-05-14",36.954,0.187,0.51,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":864,"transactions":9,"vwap":958},"2026-05-13",36.767,-0.413,-1.11,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":825,"transactions":9,"vwap":964},"2026-05-12",36.99,37.18,0.103,0.28,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":747,"transactions":9,"vwap":970},"2026-05-11",37.3,37.077,-0.534,-1.42,{"date":974,"open":975,"high":976,"low":975,"close":206,"change":977,"percent_change":978,"volume":802,"transactions":9,"vwap":206},"2026-05-08",37.39,37.78,0.09,0.24,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":864,"transactions":9,"vwap":981},"2026-05-07",37.521,-0.035,-0.09,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",37.645,37.556,0.983,2.69,400,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":864,"transactions":9,"vwap":994},"2026-05-05",36.44,36.573,0.694,1.93,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-04",36.45,35.879,-0.495,-1.36,1100,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":864,"transactions":9,"vwap":1006},"2026-05-01",36.374,0.085,0.23,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-30",36.43,36.289,0.455,1.27,6400,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":797,"transactions":9,"vwap":1018},"2026-04-29",35.834,-1.039,-2.82,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":797,"transactions":9,"vwap":1023},"2026-04-28",36.873,0.682,1.88,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-27",36.099998,36.25,36.191,0.305,0.85,2400,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":825,"transactions":9,"vwap":1037},"2026-04-24",35.89,35.886,0.293,0.82,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":193,"volume":1045,"transactions":9,"vwap":1043},"2026-04-23",35.74,35.593,-0.116,2700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":831,"transactions":9,"vwap":1049},"2026-04-22",36.64,35.709,-0.321,-0.89,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-21",36.040001,36.080002,36.029999,-0.357,-0.98,4100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":434,"volume":1066,"transactions":9,"vwap":1063},"2026-04-20",36.060001,36.387,35.81,0.557,7200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-17",35.875,35.7,35.83,0.805,2.3,3600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-16",35.34,34.99,35.025002,0.055,0.16,2100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":831,"transactions":9,"vwap":1086},"2026-04-15",34.72,34.97,34.67,0.556,1.62,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":752,"transactions":9,"vwap":1093},"2026-04-14",34.29,34.414,0.58,1.71,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":752,"transactions":9,"vwap":1099},"2026-04-13",33.34,33.834,0.199,0.59,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-10",33.55,33.635,33.37,0.505,1.52,4300,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":797,"transactions":9,"vwap":1112},"2026-04-09",33.13,-0.168,-0.5,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":797,"transactions":9,"vwap":1117},"2026-04-08",33.298,0.608,1.86,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":802,"transactions":9,"vwap":1123},"2026-04-07",32.525,32.69,32.41,0.309,0.95,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":843,"volume":802,"transactions":9,"vwap":1130},"2026-04-06",32.26,32.381,32.23,0.026,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1008,"percent_change":1137,"volume":831,"transactions":9,"vwap":1136},"2026-04-02",32.145,32.355,0.72,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1109,"transactions":9,"vwap":1141},"2026-04-01",32.47,32.125,-0.895,-2.71,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":802,"transactions":9,"vwap":1148},"2026-03-31",32.85,33.080002,33.02,0.585,1.8,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":752,"transactions":9,"vwap":1154},"2026-03-30",32.25,32.435,0.436,1.36,{"date":1158,"open":1159,"high":1159,"low":23,"close":23,"change":1160,"percent_change":1161,"volume":919,"transactions":9,"vwap":23},"2026-03-27",32.38,-0.731,-2.23,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":193,"volume":864,"transactions":9,"vwap":1164},"2026-03-26",32.73,-0.105,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":409,"volume":752,"transactions":9,"vwap":1169},"2026-03-25",33.014999,32.835,-0.117,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-24",32.75,33.28,32.952,-0.279,-0.84,4000,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":990,"transactions":9,"vwap":1182},"2026-03-23",33.62,33.231,0.573,1.75,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-20",32.9,32.658,-1.081,-3.2,3700,{"date":1193,"open":1098,"high":1194,"low":1098,"close":1194,"change":843,"percent_change":978,"volume":742,"transactions":9,"vwap":1194},"2026-03-19",33.739,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":864,"transactions":9,"vwap":1197},"2026-03-18",33.659,-0.245,-0.72,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":917,"percent_change":79,"volume":742,"transactions":9,"vwap":1202},"2026-03-17",33.904,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":907,"volume":758,"transactions":9,"vwap":1205},"2026-03-16",33.456,0.068,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-13",33.95,33.388,-0.273,-0.81,1800,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":752,"transactions":9,"vwap":1217},"2026-03-12",33.47,33.661,-0.024,-0.07,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":864,"transactions":9,"vwap":1222},"2026-03-11",33.685,-0.514,-1.5,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":758,"transactions":9,"vwap":1229},"2026-03-10",34.11,34.23,34.199,-0.039,-0.11,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":193,"volume":742,"transactions":9,"vwap":1235},"2026-03-09",33.35,34.238,-0.109,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":797,"transactions":9,"vwap":1240},"2026-03-06",34.39,34.347,-0.873,-2.48,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":69,"volume":797,"transactions":9,"vwap":1245},"2026-03-05",35.22,-0.384,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1150,"volume":864,"transactions":9,"vwap":1249},"2026-03-04",35.604,0.631,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":109,"volume":742,"transactions":9,"vwap":1253},"2026-03-03",34.973,-0.002,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1003,"transactions":9,"vwap":1258},"2026-03-02",34.76,34.975,-0.092,-0.26,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-27",35.71,34.95,35.067001,-1.078,-2.98,2300,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":171,"transactions":9,"vwap":1272},"2026-02-26",36.18,36.145,0.618,1.74,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":608,"volume":1268,"transactions":9,"vwap":1279},"2026-02-25",35.46,35.57,35.527,0.383,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":443,"volume":864,"transactions":9,"vwap":1283},"2026-02-24",35.144,-0.212,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":752,"transactions":9,"vwap":1289},"2026-02-23",36.22,35.35,35.356,-0.545,-1.52,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":965,"percent_change":809,"volume":752,"transactions":9,"vwap":1295},"2026-02-20",35.94,35.901,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":139,"volume":1082,"transactions":9,"vwap":1299},"2026-02-19",35.3,35.798,0.113,{"date":1302,"open":1263,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1045,"transactions":9,"vwap":1305},"2026-02-18",35.78,35.63,35.685,-0.034,-0.1,{"date":1309,"open":1310,"high":1303,"low":1288,"close":1311,"change":1312,"percent_change":144,"volume":1313,"transactions":9,"vwap":1311},"2026-02-17",35.4,35.719,0.134,1600,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-13",35.11,35.76,35.585,0.878,2.53,2900,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-12",35.53,34.48,34.707,-1.118,-3.12,7500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":802,"transactions":9,"vwap":1334},"2026-02-11",37.080002,37.14,35.825,-1.363,-3.67,{"date":1338,"open":216,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-10",37.23,36.96,37.188,0.232,0.63,1700,{"date":1346,"open":1347,"high":1332,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":858,"transactions":9,"vwap":1349},"2026-02-09",36.97,36.93,36.956,-0.438,-1.17,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":918,"volume":831,"transactions":9,"vwap":1355},"2026-02-06",37.296,37.394,0.442,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":453,"volume":747,"transactions":9,"vwap":1360},"2026-02-05",36.95,36.952,0.15,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1156,"volume":758,"transactions":9,"vwap":1365},"2026-02-04",36.715,36.802,0.493,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":864,"transactions":9,"vwap":1369},"2026-02-03",36.309,0.182,0.5,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":742,"transactions":9,"vwap":1375},"2026-02-02",36.57,36.127,-0.562,-1.53,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":797,"transactions":9,"vwap":1380},"2026-01-30",36.689,0.168,0.46,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":747,"transactions":9,"vwap":1386},"2026-01-29",36.36,36.521,0.656,1.83,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-28",36.34,35.84,35.865,-0.79,-2.16,2200,{"date":1398,"open":931,"high":931,"low":1399,"close":1399,"change":1400,"percent_change":809,"volume":797,"transactions":9,"vwap":1399},"2026-01-27",36.655,0.107,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":864,"transactions":9,"vwap":1403},"2026-01-26",36.548,-0.459,-1.24,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":471,"volume":864,"transactions":9,"vwap":1408},"2026-01-23",37.007,-0.057,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":742,"transactions":9,"vwap":1412},"2026-01-22",37.063999,-0.387,-1.03,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":668,"volume":864,"transactions":9,"vwap":1417},"2026-01-21",37.451,0.166,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":864,"transactions":9,"vwap":1421},"2026-01-20",37.285,-0.773,-2.03,{"date":1425,"open":884,"high":884,"low":884,"close":884,"change":1426,"percent_change":1427,"volume":864,"transactions":9,"vwap":884},"2026-01-16",0.234,0.62,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":433,"volume":1313,"transactions":9,"vwap":1432},"2026-01-15",37.857,37.91,37.824,0.239,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":752,"transactions":9,"vwap":1437},"2026-01-14",37.49,37.585,0.127,0.34,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":751,"volume":864,"transactions":9,"vwap":1442},"2026-01-13",37.458,-0.16,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":409,"volume":781,"transactions":9,"vwap":1448},"2026-01-12",37.8,37.55,37.618,-0.135,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":990,"transactions":9,"vwap":1453},"2026-01-09",37.832,37.753,-0.103,-0.27,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":742,"transactions":9,"vwap":1459},"2026-01-08",38.0099983,37.856,0.812,2.19,{"date":1463,"open":1464,"high":1464,"low":216,"close":1465,"change":1466,"percent_change":972,"volume":747,"transactions":9,"vwap":1465},"2026-01-07",37.45,37.043999,-0.532,{"date":1468,"open":894,"high":894,"low":894,"close":894,"change":1469,"percent_change":1470,"volume":864,"transactions":9,"vwap":894},"2026-01-06",0.736,2,{"date":1472,"open":1332,"high":1332,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":797,"transactions":9,"vwap":1473},"2026-01-05",36.84,0.001,0,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":375,"volume":864,"transactions":9,"vwap":1478},"2026-01-02",36.839,0.131,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1394,"volume":747,"transactions":9,"vwap":1483},"2025-12-31",37.36,36.708,-0.293,{"date":1486,"open":1473,"high":1487,"low":1473,"close":1487,"change":1488,"percent_change":1489,"volume":802,"transactions":9,"vwap":1487},"2025-12-30",37.00099945,0.175,0.48,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":797,"transactions":9,"vwap":1493},"2025-12-29",36.86,36.826,-0.432,-1.16,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-26",37.13,37.258,-0.019,-0.05,3000,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":797,"transactions":9,"vwap":1505},"2025-12-24",37.277,0.408,1.11,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":774,"volume":864,"transactions":9,"vwap":1510},"2025-12-23",36.869,-0.219,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1219,"volume":919,"transactions":9,"vwap":1516},"2025-12-22",37.56,37.049999,37.088001,-0.027,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1113,"percent_change":1521,"volume":864,"transactions":9,"vwap":1520},"2025-12-19",37.115,-0.45,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":781,"transactions":9,"vwap":1525},"2025-12-18",37.5,37.283,-0.214,-0.57,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1313,"transactions":9,"vwap":1533},"2025-12-17",37.77,37.89,37.44,37.497,-0.303,-0.8,{"date":1537,"open":915,"high":1446,"low":915,"close":1446,"change":1538,"percent_change":1539,"volume":752,"transactions":9,"vwap":1446},"2025-12-16",-0.323,-0.85,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1418,"percent_change":509,"volume":797,"transactions":9,"vwap":1543},"2025-12-15",37.975,38.123,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":797,"transactions":9,"vwap":1547},"2025-12-12",38.02,37.957,-0.048,-0.13,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1008,"volume":990,"transactions":9,"vwap":1552},"2025-12-11",38.0050011,0.087,{"date":1555,"open":200,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":990,"transactions":9,"vwap":1556},"2025-12-10",37.918,37.64,0.536,1.43,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1489,"volume":1191,"transactions":9,"vwap":1563},"2025-12-09",37.729,37.382,0.18,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":960,"volume":1344,"transactions":9,"vwap":1568},"2025-12-08",38.22,37.202,-0.416,{"date":1571,"open":1572,"high":1572,"low":1448,"close":1448,"change":1573,"percent_change":1574,"volume":1003,"transactions":9,"vwap":1448},"2025-12-05",38.080002,-0.479,-1.26,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":831,"transactions":9,"vwap":1578},"2025-12-04",38.21,38.097,-0.462,-1.2,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1534,"percent_change":837,"volume":747,"transactions":9,"vwap":1584},"2025-12-03",38.62,38.559,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":171,"transactions":9,"vwap":1588},"2025-12-02",39.029999,38.862,-0.164,-0.42,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1521,"volume":864,"transactions":9,"vwap":1593},"2025-12-01",39.026001,-0.176,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":355,"volume":864,"transactions":9,"vwap":1597},"2025-11-28",39.202,0.015,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":49,"volume":864,"transactions":9,"vwap":1601},"2025-11-26",39.187,0.191,{"date":1604,"open":303,"high":1587,"low":1605,"close":1605,"change":1606,"percent_change":785,"volume":171,"transactions":9,"vwap":1605},"2025-11-25",38.996,0.871,{"date":1608,"open":200,"high":1609,"low":200,"close":1609,"change":1610,"percent_change":1611,"volume":171,"transactions":9,"vwap":1609},"2025-11-24",38.125,0.368,0.97,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":864,"transactions":9,"vwap":1614},"2025-11-21",37.757,0.662,1.78,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1574,"volume":864,"transactions":9,"vwap":1619},"2025-11-20",37.095001,-0.473,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1455,"volume":864,"transactions":9,"vwap":1623},"2025-11-19",37.568,-0.101,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":943,"volume":864,"transactions":9,"vwap":1628},"2025-11-18",37.355,37.669,0.215,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":864,"transactions":9,"vwap":1632},"2025-11-17",37.454,-0.957,-2.49,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1307,"volume":864,"transactions":9,"vwap":1637},"2025-11-14",38.411,-0.037,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":864,"transactions":9,"vwap":1641},"2025-11-13",38.448,-0.518,-1.33,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":559,"volume":990,"transactions":9,"vwap":1647},"2025-11-12",39.2,38.966,-0.354,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1427,"volume":864,"transactions":9,"vwap":1651},"2025-11-11",39.32,0.241,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1580,"volume":864,"transactions":9,"vwap":1655},"2025-11-10",39.078999,-0.474,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":864,"transactions":9,"vwap":1659},"2025-11-07",39.553,0.784,2.02,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":409,"volume":990,"transactions":9,"vwap":1665},"2025-11-06",39.075001,38.769,-0.141,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1008,"volume":797,"transactions":9,"vwap":1669},"2025-11-05",38.91,0.091,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1535,"volume":831,"transactions":9,"vwap":1675},"2025-11-04",39.22,38.8,38.819,-0.314,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":990,"transactions":9,"vwap":1680},"2025-11-03",38.98,39.133,-0.259,-0.66,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":99,"volume":864,"transactions":9,"vwap":1685},"2025-10-31",39.392,0.394,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":797,"transactions":9,"vwap":1690},"2025-10-30",38.94,38.998,-0.031,-0.08,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":781,"transactions":9,"vwap":1696},"2025-10-29",39.723,39.028999,-1.261,-3.13,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":864,"transactions":9,"vwap":1701},"2025-10-28",40.29,-0.186,-0.46,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1081,"volume":864,"transactions":9,"vwap":1706},"2025-10-27",40.476,0.064,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":864,"transactions":9,"vwap":1710},"2025-10-24",40.412,0.084,0.21,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":558,"volume":797,"transactions":9,"vwap":1716},"2025-10-23",40.275,40.328,-0.152,{"date":1719,"open":1720,"high":392,"low":1721,"close":392,"change":1722,"percent_change":35,"volume":747,"transactions":9,"vwap":392},"2025-10-22",40.35,40.325,0.295,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":809,"percent_change":35,"volume":864,"transactions":9,"vwap":1725},"2025-10-21",40.185,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1624,"percent_change":325,"volume":825,"transactions":9,"vwap":1730},"2025-10-20",40.061001,39.77,39.895,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1400,"percent_change":1736,"volume":802,"transactions":9,"vwap":1734},"2025-10-17",39.84,39.996,39.75,0.27,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":864,"transactions":9,"vwap":1739},"2025-10-16",39.889,-0.658,-1.62,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":864,"transactions":9,"vwap":1744},"2025-10-15",40.547,0.611,1.53,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":864,"transactions":9,"vwap":1749},"2025-10-14",39.936,0.301,0.76,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":864,"transactions":9,"vwap":1754},"2025-10-13",39.635,0.328,0.83,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1634,"volume":797,"transactions":9,"vwap":1759},"2025-10-10",39.307,-1.002,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1160,"percent_change":658,"volume":864,"transactions":9,"vwap":1763},"2025-10-09",40.309,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1199,"volume":864,"transactions":9,"vwap":1766},"2025-10-08",41.040001,-0.299,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":599,"volume":797,"transactions":9,"vwap":1771},"2025-10-07",41.785,41.339,-0.368,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":797,"transactions":9,"vwap":1775},"2025-10-06",41.707,-0.287,-0.68,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":725,"volume":797,"transactions":9,"vwap":1781},"2025-10-03",42.295,41.994,0.047,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":864,"transactions":9,"vwap":1785},"2025-10-02",41.947,-0.261,-0.62,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1703,"volume":797,"transactions":9,"vwap":1790},"2025-10-01",42.208,-0.195,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":928,"volume":864,"transactions":9,"vwap":1795},"2025-09-30",42.18,42.403,0.322,{"date":1798,"open":1799,"high":1799,"low":721,"close":1800,"change":1801,"percent_change":1564,"volume":752,"transactions":9,"vwap":1800},"2025-09-29",42.25,42.081001,0.077,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":752,"transactions":9,"vwap":1805},"2025-09-26",41.918,42.0040016,-0.011,-0.03,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1495,"volume":864,"transactions":9,"vwap":1810},"2025-09-25",42.014999,-0.491,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":864,"transactions":9,"vwap":1814},"2025-09-24",42.506,-0.408,-0.95,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":864,"transactions":9,"vwap":1819},"2025-09-23",42.914,-0.008,-0.02,{"date":1823,"open":665,"high":1824,"low":665,"close":1824,"change":1825,"percent_change":1712,"volume":1003,"transactions":9,"vwap":1824},"2025-09-22",42.922,0.088,{"date":1827,"open":635,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":214,"volume":990,"transactions":9,"vwap":1829},"2025-09-19",43.17,42.834,-0.549,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":797,"transactions":9,"vwap":1833},"2025-09-18",43.383,0.592,1.38,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":831,"transactions":9,"vwap":1840},"2025-09-17",43.2,43.24,42.791,-0.958,-2.19,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":668,"volume":864,"transactions":9,"vwap":1845},"2025-09-16",43.749,0.197,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":629,"volume":742,"transactions":9,"vwap":1850},"2025-09-15",43.59,43.552,-0.223,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":35,"volume":752,"transactions":9,"vwap":1855},"2025-09-12",43.526,43.775,0.317,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":797,"transactions":9,"vwap":1859},"2025-09-11",43.458,0.909,2.14,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":864,"transactions":9,"vwap":1864},"2025-09-10",42.549,0.361,0.86,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":831,"transactions":9,"vwap":1870},"2025-09-09",42.94,42.188,-0.753,-1.75,{"date":1874,"open":762,"high":1875,"low":762,"close":1875,"change":1876,"percent_change":1212,"volume":831,"transactions":9,"vwap":1875},"2025-09-08",42.941,-0.349,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":990,"transactions":9,"vwap":1879},"2025-09-05",43.29,0.882,2.08,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1885},"2025-09-04",42.22,42.408,42.12,0.432,1.03,12900,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1108,"volume":802,"transactions":9,"vwap":1893},"2025-09-03",41.65,41.976,0.629,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1394,"volume":1396,"transactions":9,"vwap":1899},"2025-09-02",41.439,41.221,41.347,-0.328,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":129,"volume":752,"transactions":9,"vwap":1904},"2025-08-29",41.49,41.675,0.321,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":1361,"volume":747,"transactions":9,"vwap":1909},"2025-08-28",40.91,41.354,0.063,{"date":1912,"open":140,"high":1913,"low":140,"close":1913,"change":1880,"percent_change":1914,"volume":758,"transactions":9,"vwap":1913},"2025-08-27",41.291,2.18,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1526,"percent_change":393,"volume":990,"transactions":9,"vwap":1918},"2025-08-26",40.49,40.409,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1307,"percent_change":325,"volume":990,"transactions":9,"vwap":1923},"2025-08-25",40.44,40.69,40.623,{"date":1925,"open":467,"high":1926,"low":467,"close":1926,"change":1927,"percent_change":1928,"volume":797,"transactions":9,"vwap":1926},"2025-08-22",40.723,1.26,3.19,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":297,"volume":864,"transactions":9,"vwap":1931},"2025-08-21",39.463,-0.221,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":751,"volume":990,"transactions":9,"vwap":1936},"2025-08-20",39.68,39.684,-0.173,{"date":1939,"open":1729,"high":1940,"low":1935,"close":1940,"change":928,"percent_change":637,"volume":747,"transactions":9,"vwap":1940},"2025-08-19",39.857,{"date":1942,"open":1943,"high":1943,"low":1587,"close":1944,"change":1945,"percent_change":1521,"volume":171,"transactions":9,"vwap":1944},"2025-08-18",39.44,39.087002,-0.178,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1549,"volume":747,"transactions":9,"vwap":1949},"2025-08-15",39.241,39.265,39.080002,-0.051,{"date":1953,"open":1679,"high":1954,"low":1679,"close":1954,"change":1955,"percent_change":1956,"volume":797,"transactions":9,"vwap":1954},"2025-08-14",39.316,-0.423,-1.06,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":876,"percent_change":1960,"volume":864,"transactions":9,"vwap":1959},"2025-08-13",39.739,2.24,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":864,"transactions":9,"vwap":1963},"2025-08-12",38.869,0.918,2.42,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":588,"volume":758,"transactions":9,"vwap":1969},"2025-08-11",38.26,37.951,-0.521,{"date":1972,"open":1689,"high":1689,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":990,"transactions":9,"vwap":1973},"2025-08-08",38.472,-0.512,-1.31,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1787,"volume":742,"transactions":9,"vwap":1979},"2025-08-07",39.0099983,38.984,-0.243,{"date":1982,"open":1673,"high":1983,"low":1601,"close":1983,"change":1984,"percent_change":668,"volume":752,"transactions":9,"vwap":1983},"2025-08-06",39.227,0.177,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":758,"transactions":9,"vwap":1988},"2025-08-05",38.56,39.049999,0.153,0.39,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":752,"transactions":9,"vwap":1994},"2025-08-04",38.883,38.897,0.494,1.29,{"date":1998,"open":278,"high":278,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":802,"transactions":9,"vwap":1999},"2025-08-01",38.403,-0.539,-1.38,{"date":2003,"open":258,"high":258,"low":258,"close":258,"change":2004,"percent_change":335,"volume":864,"transactions":9,"vwap":258},"2025-07-31",-0.256,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":864,"transactions":9,"vwap":2007},"2025-07-30",39.198,-0.913,-2.28,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":864,"transactions":9,"vwap":2012},"2025-07-29",40.111,0.678,1.72,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":1422,"percent_change":2018,"volume":864,"transactions":9,"vwap":2017},"2025-07-28",39.433,-1.92,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1489,"volume":864,"transactions":9,"vwap":2021},"2025-07-25",40.206,0.194,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":864,"transactions":9,"vwap":2025},"2025-07-24",40.012001,-0.594,-1.46,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":741,"volume":864,"transactions":9,"vwap":2030},"2025-07-23",40.606,0.121,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":864,"transactions":9,"vwap":2034},"2025-07-22",40.485,0.742,1.87,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":907,"percent_change":955,"volume":990,"transactions":9,"vwap":2040},"2025-07-21",39.8,39.743,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":774,"volume":990,"transactions":9,"vwap":2044},"2025-07-18",39.63,39.543,-0.234,{"date":2047,"open":2048,"high":2048,"low":2043,"close":2049,"change":2050,"percent_change":1291,"volume":831,"transactions":9,"vwap":2049},"2025-07-17",40.39,39.777,-0.615,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":809,"volume":797,"transactions":9,"vwap":2054},"2025-07-16",40.45,40.392,0.116,{"date":2057,"open":2058,"high":1921,"low":2058,"close":2059,"change":2060,"percent_change":336,"volume":802,"transactions":9,"vwap":2059},"2025-07-15",40.27,40.276,-0.673,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":1101,"volume":752,"transactions":9,"vwap":2064},"2025-07-14",40.77,40.949,0.242,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":923,"percent_change":365,"volume":864,"transactions":9,"vwap":2068},"2025-07-11",40.707,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":864,"transactions":9,"vwap":2071},"2025-07-10",40.575,0.636,1.59,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":49,"volume":864,"transactions":9,"vwap":2076},"2025-07-09",39.939,0.196,{"date":2079,"open":2040,"high":2040,"low":2040,"close":2040,"change":2080,"percent_change":2081,"volume":797,"transactions":9,"vwap":2040},"2025-07-08",0.319,0.81,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":752,"transactions":9,"vwap":2085},"2025-07-07",39.354,39.424,-0.577,-1.44,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2031,"percent_change":741,"volume":864,"transactions":9,"vwap":2090},"2025-07-03",40.00099945,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":801,"volume":864,"transactions":9,"vwap":2093},"2025-07-02",39.88,0.089,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1475,"percent_change":1475,"volume":797,"transactions":9,"vwap":2097},"2025-07-01",39.791,{"date":2099,"open":2097,"high":2097,"low":2097,"close":2097,"change":1254,"percent_change":109,"volume":797,"transactions":9,"vwap":2097},"2025-06-30",{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2065,"percent_change":2103,"volume":864,"transactions":9,"vwap":2102},"2025-06-27",39.793,0.61,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":742,"transactions":9,"vwap":2106},"2025-06-26",39.551,0.738,1.9,{"date":2110,"open":314,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":747,"transactions":9,"vwap":2112},"2025-06-25",39.31,38.813,-1.332,-3.32,{"date":2116,"open":2117,"high":2117,"low":309,"close":2118,"change":2119,"percent_change":1580,"volume":831,"transactions":9,"vwap":2118},"2025-06-24",40.456,40.145,-0.487,{"date":2121,"open":2122,"high":2122,"low":1729,"close":2123,"change":1236,"percent_change":1455,"volume":758,"transactions":9,"vwap":2123},"2025-06-23",41.025002,40.632,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":1254,"percent_change":-6,"volume":1313,"transactions":9,"vwap":2127},"2025-06-20",40.57,40.741,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":1361,"volume":864,"transactions":9,"vwap":2130},"2025-06-18",40.743,0.059,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":1539,"volume":1344,"transactions":9,"vwap":2135},"2025-06-17",40.94,40.684,-0.347,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":735,"volume":864,"transactions":9,"vwap":2139},"2025-06-16",41.030998,0.282,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":588,"volume":742,"transactions":9,"vwap":2144},"2025-06-13",40.76,40.749,-0.559,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":864,"transactions":9,"vwap":2148},"2025-06-12",41.308,0.276,0.67,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":570,"volume":864,"transactions":9,"vwap":2153},"2025-06-11",41.032001,-0.086,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":864,"transactions":9,"vwap":2157},"2025-06-10",41.118,0.471,1.16,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":864,"transactions":9,"vwap":2162},"2025-06-09",40.647,0.041,0.1,{"date":2166,"open":2030,"high":2030,"low":2030,"close":2030,"change":2167,"percent_change":2168,"volume":797,"transactions":9,"vwap":2030},"2025-06-06",1.023,2.58,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":1382,"volume":864,"transactions":9,"vwap":2171},"2025-06-05",39.583,0.183,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2172,"percent_change":425,"volume":747,"transactions":9,"vwap":2177},"2025-06-04",39.43,39.398,39.4,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":14,"volume":864,"transactions":9,"vwap":2180},"2025-06-03",39.217,0.697,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":375,"volume":742,"transactions":9,"vwap":2185},"2025-06-02",38.32,38.52,0.14,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":864,"transactions":9,"vwap":2189},"2025-05-30",38.38,-0.484,-1.25,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":1927,"volume":864,"transactions":9,"vwap":2194},"2025-05-29",38.864,0.482,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":1712,"volume":864,"transactions":9,"vwap":2198},"2025-05-28",38.382,0.079,{"date":2201,"open":1532,"high":2202,"low":1532,"close":2202,"change":2203,"percent_change":2204,"volume":831,"transactions":9,"vwap":2202},"2025-05-27",38.303,1.107,2.98,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":1003,"transactions":9,"vwap":2209},"2025-05-23",36.94,37.2,37.196,0.009,0.02,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":1231,"percent_change":685,"volume":797,"transactions":9,"vwap":2214},"2025-05-22",37.187,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":752,"transactions":9,"vwap":2218},"2025-05-21",37.52,37.297,-1.161,-3.02,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":1786,"percent_change":686,"volume":864,"transactions":9,"vwap":2223},"2025-05-20",38.458,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":864,"transactions":9,"vwap":2226},"2025-05-19",38.719,-0.065,-0.17,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":864,"transactions":9,"vwap":2231},"2025-05-16",38.784,0.376,0.98,{"date":2235,"open":2236,"high":2236,"low":2236,"close":2236,"change":2237,"percent_change":1184,"volume":864,"transactions":9,"vwap":2236},"2025-05-15",38.408,0.659,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":864,"transactions":9,"vwap":2240},"2025-05-14",37.749,-0.351,-0.92,{"date":2244,"open":888,"high":888,"low":888,"close":888,"change":2245,"percent_change":2246,"volume":864,"transactions":9,"vwap":888},"2025-05-13",-0.508,-1.32,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":864,"transactions":9,"vwap":2249},"2025-05-12",38.608,1.022,2.72,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":42,"volume":864,"transactions":9,"vwap":2254},"2025-05-09",37.586,0.371,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":1820,"percent_change":1821,"volume":864,"transactions":9,"vwap":2258},"2025-05-08",37.215,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":864,"transactions":9,"vwap":2261},"2025-05-07",37.223,0.207,0.56,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":1821,"volume":864,"transactions":9,"vwap":2266},"2025-05-06",37.015999,-0.009,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":1051,"volume":864,"transactions":9,"vwap":2271},"2025-05-05",37.265,37.025002,-0.332,{"date":2274,"open":1339,"high":2275,"low":1339,"close":2275,"change":2276,"percent_change":1150,"volume":742,"transactions":9,"vwap":2275},"2025-05-02",37.357,0.661,{"date":2278,"open":1374,"high":2279,"low":1374,"close":2279,"change":1183,"percent_change":2073,"volume":171,"transactions":9,"vwap":2279},"2025-05-01",36.696,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":907,"volume":990,"transactions":9,"vwap":2283},"2025-04-30",35.68,36.123,0.072,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":742,"transactions":9,"vwap":2288},"2025-04-29",36.14,36.050999,-0.937,-2.53,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":734,"percent_change":129,"volume":742,"transactions":9,"vwap":2294},"2025-04-28",36.23,36.988,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":1807,"percent_change":1692,"volume":742,"transactions":9,"vwap":2298},"2025-04-25",36.67,36.702,{"date":2300,"open":2301,"high":2301,"low":2301,"close":2301,"change":2302,"percent_change":2150,"volume":864,"transactions":9,"vwap":2301},"2025-04-24",36.732,0.244,{"date":2304,"open":964,"high":964,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":797,"transactions":9,"vwap":2305},"2025-04-23",36.488,0.474,1.32,{"date":176,"open":2309,"high":2309,"low":2309,"close":2309,"change":1475,"percent_change":1475,"volume":797,"transactions":9,"vwap":2309},36.014]