[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWAW":3,"homepage-market-summary":27,"stock-historical-DWAW":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DWAW","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},"AdvisorShares Dorsey Wright FSM All Cap World ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6816,0.34,"Annual",{"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},49.88,49.875,0.005,0.01,1127.054,51.918,41.33,2049.265535378486,80.8,1700,{"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":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},35.57,2248,820465.64938,40.23,"2025-04-22",[179,182,190,197,205,211,215,220,227,232,238,243,250,258,266,276,284,292,299,306,314,324,333,342,350,357,365,373,381,389,398,405,412,420,427,434,443,453,463,473,482,490,498,506,514,522,530,537,545,552,560,567,574,581,590,597,605,613,619,626,632,638,645,654,661,666,672,679,684,691,697,704,712,718,726,735,742,749,754,759,765,772,778,784,788,793,798,804,811,819,824,830,837,845,849,854,858,865,870,879,886,894,902,908,913,919,924,928,934,939,945,949,954,960,967,974,980,986,991,997,1002,1009,1014,1022,1030,1034,1039,1045,1052,1059,1066,1075,1082,1089,1094,1100,1109,1114,1121,1129,1136,1142,1148,1154,1160,1166,1172,1178,1184,1190,1197,1204,1211,1220,1226,1232,1238,1245,1251,1255,1262,1269,1274,1279,1284,1291,1296,1302,1308,1314,1319,1324,1329,1335,1341,1345,1352,1359,1365,1371,1377,1385,1393,1400,1405,1409,1414,1417,1422,1429,1433,1440,1444,1450,1455,1460,1468,1473,1478,1483,1489,1494,1500,1503,1508,1513,1518,1522,1526,1531,1536,1541,1546,1549,1554,1559,1566,1573,1579,1587,1592,1598,1603,1609,1614,1618,1622,1631,1636,1642,1648,1652,1658,1664,1670,1676,1679,1685,1692,1696,1701,1706,1711,1716,1720,1726,1731,1735,1739,1743,1749,1754,1757,1762,1766,1773,1777,1780,1785,1789,1794,1798,1802,1807,1812,1816,1820,1824,1829,1834,1841,1847,1854,1860,1866,1871,1877,1883,1889,1895,1901,1906,1910,1915,1920,1927,1933,1939,1944,1950,1955,1962,1969,1975,1980,1984,1989,1997,2003,2009,2014,2021,2028,2032,2038,2043,2047,2052,2057,2060,2068,2072,2076,2081,2084,2087,2091,2097,2100,2106,2111,2116,2121,2128,2135,2140,2145,2150,2158,2165,2172,2179,2185,2191,2197,2202,2207,2211,2214,2218,2224,2229,2234,2240,2248,2252,2258,2266,2271,2277,2282,2286,2292,2296,2302,2310,2315,2321,2326,2332,2337,2341,2346,2351,2358],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},24,49.8797,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",49.85,0.015,0.03,185.772,19,49.8477,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":19,"percent_change":20,"volume":194,"transactions":195,"vwap":196},"2026-09-30",49.84,49.86,115.772,15,49.8411,{"date":198,"open":199,"high":200,"low":192,"close":200,"change":20,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",49.8402,49.855,0.02,2047.772,37,49.842,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":19,"percent_change":20,"volume":208,"transactions":209,"vwap":210},"2026-09-28",49.845,146.772,20,49.8354,{"date":212,"open":192,"high":192,"low":192,"close":192,"change":19,"percent_change":20,"volume":213,"transactions":62,"vwap":214},"2026-09-25",38.3205,49.8032,{"date":216,"open":184,"high":184,"low":217,"close":217,"change":19,"percent_change":20,"volume":218,"transactions":62,"vwap":219},"2026-09-24",49.835,530.3998,49.849,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-23",49.83,0,33.72185,23,49.8264,{"date":228,"open":222,"high":184,"low":222,"close":222,"change":223,"percent_change":223,"volume":229,"transactions":230,"vwap":231},"2026-09-22",6543.772,41,49.844,{"date":233,"open":234,"high":222,"low":234,"close":222,"change":19,"percent_change":20,"volume":235,"transactions":236,"vwap":237},"2026-09-21",49.82,248.772,32,49.8226,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":185,"percent_change":186,"volume":241,"transactions":180,"vwap":242},"2026-09-18",49.825,581.792,49.8261,{"date":244,"open":222,"high":222,"low":245,"close":246,"change":223,"percent_change":223,"volume":247,"transactions":248,"vwap":249},"2026-09-17",49.79,49.81,894.221944,28,49.801,{"date":251,"open":252,"high":252,"low":253,"close":246,"change":254,"percent_change":109,"volume":255,"transactions":256,"vwap":257},"2026-09-16",49.89,49.8,-0.0056,6398.772,45,49.8076,{"date":259,"open":240,"high":240,"low":253,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-15",49.8156,-0.2976,-0.59,2073.772,42,49.8096,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-14",50.19,50.23,50.1132,-0.2585,-0.51,1990.094,26,50.1884,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":225,"vwap":283},"2026-09-11",50.36,50.3717,0.4308,0.86,417.694263,50.3682,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":225,"vwap":291},"2026-09-10",49.97,49.9409,-0.4463,-0.89,4161.772,49.9707,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":225,"vwap":298},"2026-09-09",50.3872,-0.388,-0.76,55.772,50.4872,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":180,"vwap":305},"2026-09-08",50.7752,-0.3754,-0.73,157.772,50.9279,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":308},"2026-09-04",51.09,51.1506,0.0951,0.19,13176.772,16,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-03",50.96,51.0555,50.9599,0.4059,0.8,903.772,22,50.9882,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-02",50.51,50.6496,0.4607,0.92,481.772,33,50.5395,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-01",50.29,50.1889,-0.4682,-0.92,351.772,29,50.2917,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":209,"vwap":349},"2026-08-31",50.58,50.6571,-0.1462,-0.29,884.772,50.5884,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":180,"vwap":356},"2026-08-28",50.8033,-0.344,-0.67,179.772,50.842,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":180,"vwap":364},"2026-08-27",51.14,51.1473,0.037,0.07,4731.772,51.1396,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":188,"vwap":372},"2026-08-26",51.07,51.1103,-0.0611,-0.12,476.772,51.0742,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":124,"volume":379,"transactions":322,"vwap":380},"2026-08-25",51.18,51.1399,51.1714,0.2057,381.772,51.1527,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":274,"vwap":388},"2026-08-24",50.89,50.9657,-0.2455,-0.48,742.1813,50.8937,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":129,"volume":395,"transactions":396,"vwap":397},"2026-08-21",50.99,51.24,51.2112,0.3943,14438.381,30,51.2359,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":209,"vwap":404},"2026-08-20",50.8169,-0.346,-0.68,17.772,50.8874,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":304,"transactions":209,"vwap":411},"2026-08-19",51.28,51.1629,0.1449,0.28,51.2753,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-18",51.018,-0.55,-1.07,24.772,18,51.1676,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":188,"vwap":426},"2026-08-17",51.568,-0.1301,-0.25,54.4089,51.6995,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":311,"volume":432,"transactions":418,"vwap":433},"2026-08-14",51.62,51.6981,0.0999,568.772,51.6238,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",51.54,51.5982,0.2863,0.56,480.772,21,51.5851,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-12",51.37,51.38,51.3119,0.2988,0.59,4139.715162,36,51.3609,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-11",51.1,50.97,51.0131,0.0666,0.13,492.715161,27,51.0231,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",51.0199,51.02,50.9465,-0.2168,-0.42,1227.772,39,51.0133,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":264,"vwap":481},"2026-08-07",51.05,51.1633,51.038,0.4254,0.84,2940.9865,51.037,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":274,"vwap":489},"2026-08-06",50.85,50.7379,-0.1914,-0.38,681.039,50.856,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":346,"percent_change":347,"volume":495,"transactions":496,"vwap":497},"2026-08-05",51.08,50.9,50.9293,1982.967,48,50.9992,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":209,"vwap":505},"2026-08-04",50.54,51.0755,0.8649,1.72,1764.772,50.5458,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",50.2106,0.569,1.15,39.442,17,50.0983,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":195,"vwap":521},"2026-07-31",49.69,49.6416,-0.2587,-0.52,230.772,49.684,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":441,"vwap":529},"2026-07-30",49.32,49.9003,0.9915,2.03,1191.772,49.4314,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":512,"vwap":536},"2026-07-29",48.9088,-0.7802,-1.57,69.772,49.1042,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":225,"vwap":544},"2026-07-28",49.34,49.689,-0.3453,-0.69,937.772,49.388,{"date":546,"open":184,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":339,"transactions":418,"vwap":551},"2026-07-27",50.0343,49.8499,0.106,0.21,49.8622,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":512,"vwap":559},"2026-07-24",50.11,49.9283,-0.1501,-0.3,2379.772,50.1064,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":296,"volume":565,"transactions":180,"vwap":566},"2026-07-23",50,50.0784,-0.3811,339.772,50.0148,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":512,"vwap":573},"2026-07-22",50.4595,0.0726,0.14,118.863,50.5017,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":441,"vwap":580},"2026-07-21",50.3869,1.0671,2.16,31.772,50.2292,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":180,"vwap":589},"2026-07-20",49.41,49.43,49.3198,-0.1818,-0.37,688.772,49.4213,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":296,"volume":594,"transactions":595,"vwap":596},"2026-07-17",49.5016,-0.3803,8.772,11,49.4146,{"date":598,"open":599,"high":599,"low":17,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":512,"vwap":604},"2026-07-16",50.005,49.8819,-0.4544,-0.9,678.772,49.9702,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-15",50.3363,-0.1169,-0.23,15.772,13,50.4424,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":479,"volume":617,"transactions":611,"vwap":618},"2026-07-14",50.4532,0.4227,13.772,50.4892,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":418,"vwap":625},"2026-07-13",50.0305,-0.6785,-1.34,134.772,50.1183,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":124,"volume":631,"transactions":9,"vwap":629},"2026-07-10",50.55,50.709,0.204,900,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-09",50.505,0.497,0.99,100,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",49.87,50.0079994,-0.086,-0.17,200,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-07",50.13,50.18,49.965,50.094002,-0.708,-1.39,2200,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-06",50.825,50.802,0.543,1.08,500,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":637,"transactions":9,"vwap":663},"2026-07-02",50.259,-0.172,-0.34,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":652,"volume":671,"transactions":9,"vwap":669},"2026-07-01",50.64,50.431,-0.709,1500,{"date":673,"open":674,"high":675,"low":674,"close":359,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":359},"2026-06-30",50.86,51.15,0.329,0.65,1800,{"date":680,"open":681,"high":682,"low":335,"close":682,"change":683,"percent_change":134,"volume":671,"transactions":9,"vwap":682},"2026-06-29",50.46,50.811,0.333,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-26",50.63,50.478,-0.434,-0.85,600,{"date":692,"open":500,"high":693,"low":500,"close":694,"change":695,"percent_change":696,"volume":690,"transactions":9,"vwap":694},"2026-06-25",51.040001,50.912,0.749,1.49,{"date":698,"open":268,"high":699,"low":700,"close":701,"change":702,"percent_change":487,"volume":703,"transactions":9,"vwap":701},"2026-06-24",50.285,49.94,50.163,-0.191,2000,{"date":705,"open":706,"high":344,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",50.32,50.21,50.354,-1.564,-3.01,7100,{"date":713,"open":714,"high":22,"low":714,"close":22,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":22},"2026-06-22",51.87,0.45,0.87,6300,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-18",51.47,51.49,51.468,0.67,1.32,400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-17",51.5,51.6,50.73,50.798,-0.404,-0.79,13500,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":688,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-16",51.57,51.621,51.202,-0.84,15500,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":171,"transactions":9,"vwap":746},"2026-06-15",51.53,51.73,51.636,0.856,1.69,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":637,"transactions":9,"vwap":751},"2026-06-12",50.78,0.236,0.47,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":637,"transactions":9,"vwap":756},"2026-06-11",50.544,1.509,3.08,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":725,"transactions":9,"vwap":762},"2026-06-10",49.605,49.035,-0.711,-1.43,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":631,"transactions":9,"vwap":768},"2026-06-09",49.68,49.746,49.64,-0.093,-0.19,{"date":773,"open":17,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":690,"transactions":9,"vwap":775},"2026-06-08",50.075001,49.839,0.51,1.03,{"date":779,"open":767,"high":767,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-05",49.329,-1.891,-3.69,700,{"date":785,"open":456,"high":786,"low":456,"close":786,"change":642,"percent_change":643,"volume":787,"transactions":9,"vwap":786},"2026-06-04",51.22,300,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":272,"volume":644,"transactions":9,"vwap":791},"2026-06-03",51.19,51.306,-0.264,{"date":794,"open":795,"high":737,"low":795,"close":737,"change":796,"percent_change":797,"volume":660,"transactions":9,"vwap":737},"2026-06-02",51.31,0.465,0.91,{"date":799,"open":308,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":690,"transactions":9,"vwap":800},"2026-06-01",51.105,51.049999,0.365,0.72,{"date":805,"open":806,"high":456,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-29",50.91,50.74,0.134,0.26,10300,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-05-28",50.17,50.606,50.162,0.053,0.1,3000,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":787,"transactions":9,"vwap":821},"2026-05-27",50.553,-0.137,-0.27,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":637,"transactions":9,"vwap":827},"2026-05-26",50.5,50.69,1.138,2.3,{"date":831,"open":583,"high":832,"low":583,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-22",49.66,49.552,0.227,0.46,1200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":703,"transactions":9,"vwap":842},"2026-05-21",49.0099983,49.35,48.89,49.325,0.335,0.68,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":281,"percent_change":848,"volume":637,"transactions":9,"vwap":847},"2026-05-20",48.99,1.79,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":644,"transactions":9,"vwap":851},"2026-05-19",48.13,-0.349,-0.72,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":109,"volume":637,"transactions":9,"vwap":856},"2026-05-18",48.479,-0.005,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-15",48.54,48.484,-1.064,-2.15,1600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":185,"percent_change":186,"volume":631,"transactions":9,"vwap":869},"2026-05-14",49.52,49.655,49.548,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-13",49.13,49.61,49.12,49.533,0.532,1.09,14600,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":69,"volume":885,"transactions":9,"vwap":882},"2026-05-12",48.72,49.00099945,48.595,-0.533,10600,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-11",49.56,49.51,49.534,0.27,0.55,800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":783,"transactions":9,"vwap":899},"2026-05-08",49.15,49.3,49.099998,49.264,0.873,1.8,{"date":903,"open":904,"high":881,"low":905,"close":905,"change":906,"percent_change":907,"volume":836,"transactions":9,"vwap":905},"2026-05-07",48.71,48.391,-0.616,-1.26,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":637,"transactions":9,"vwap":910},"2026-05-06",49.007,1.067,2.23,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":644,"transactions":9,"vwap":916},"2026-05-05",47.72,47.94,0.854,1.81,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":354,"volume":893,"transactions":9,"vwap":922},"2026-05-04",47.165,47.085999,-0.319,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":223,"percent_change":223,"volume":787,"transactions":9,"vwap":927},"2026-05-01",47.615,47.405,{"date":929,"open":930,"high":931,"low":930,"close":927,"change":932,"percent_change":933,"volume":787,"transactions":9,"vwap":927},"2026-04-30",47.37,47.46,0.895,1.92,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":644,"transactions":9,"vwap":936},"2026-04-29",46.51,-0.034,-0.07,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":787,"transactions":9,"vwap":942},"2026-04-28",46.49,46.544,-0.269,-0.57,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":186,"volume":637,"transactions":9,"vwap":947},"2026-04-27",46.813,0.016,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":637,"transactions":9,"vwap":951},"2026-04-24",46.797,0.515,1.11,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":787,"transactions":9,"vwap":957},"2026-04-23",46.46,46.282,-0.284,-0.61,{"date":961,"open":962,"high":963,"low":956,"close":964,"change":965,"percent_change":797,"volume":966,"transactions":9,"vwap":964},"2026-04-22",46.47,46.59,46.566,0.42,14300,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-21",46.755,46.146,-0.601,-1.29,13100,{"date":975,"open":976,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":644,"transactions":9,"vwap":977},"2026-04-20",46.76,46.747,-0.188,-0.4,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":644,"transactions":9,"vwap":983},"2026-04-17",46.91,46.935,0.646,1.4,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":311,"volume":660,"transactions":9,"vwap":989},"2026-04-16",46.325,46.289,0.09,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":787,"transactions":9,"vwap":994},"2026-04-15",46.25,46.199,-0.067,-0.14,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":637,"transactions":9,"vwap":999},"2026-04-14",46.266,0.549,1.2,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":671,"transactions":9,"vwap":1005},"2026-04-13",45.28,45.717,45.17,0.344,0.76,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":186,"volume":787,"transactions":9,"vwap":1012},"2026-04-10",45.4,45.373,0.012,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-04-09",44.9,45.361,44.86,0.056,0.12,4400,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-08",45.049999,45.32,45.305,1.781,4.09,3800,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":109,"percent_change":1033,"volume":787,"transactions":9,"vwap":1032},"2026-04-07",43.524,-0.02,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":803,"volume":725,"transactions":9,"vwap":1037},"2026-04-06",43.37,43.534,0.31,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":660,"transactions":9,"vwap":1042},"2026-04-02",42.69,43.224,-0.219,-0.5,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":783,"transactions":9,"vwap":1049},"2026-04-01",43.35,43.46,43.443,0.527,1.23,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":653,"transactions":9,"vwap":1055},"2026-03-31",42.099998,42.916,42.044998,1.462,3.53,{"date":1060,"open":1061,"high":1061,"low":23,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-30",41.7,41.454,-0.321,-0.77,2300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-27",41.92,41.98,41.685,41.775,-0.493,-1.17,17700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":690,"transactions":9,"vwap":1079},"2026-03-26",42.92,42.955,42.268,-1.04,-2.4,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1000,"percent_change":1088,"volume":26,"transactions":9,"vwap":1087},"2026-03-25",43.31,43.33,43.27,43.308,1.28,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":519,"volume":637,"transactions":9,"vwap":1092},"2026-03-24",42.87,42.759,-0.224,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":660,"transactions":9,"vwap":1097},"2026-03-23",43.16,42.983,0.934,2.22,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-20",42.86,42.892,41.985,42.049,-1.169,-2.7,9300,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":201,"volume":660,"transactions":9,"vwap":1112},"2026-03-19",42.82,43.218,0.009,{"date":1115,"open":1116,"high":1116,"low":1096,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-18",43.59,43.209,-0.698,-1.59,4500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-17",44.07,44.155,43.907,0.249,0.57,8200,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":844,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-16",43.71,43.58,43.658,1.58,15200,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":296,"volume":1141,"transactions":9,"vwap":1139},"2026-03-13",43.0099983,42.978,-0.331,12200,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":717,"transactions":9,"vwap":1145},"2026-03-12",43.6,43.309,-0.985,-2.22,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":938,"volume":787,"transactions":9,"vwap":1151},"2026-03-11",44.2,44.294,44.198,-0.03,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":891,"volume":690,"transactions":9,"vwap":1158},"2026-03-10",44.576,44.845,44.324,0.119,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":725,"transactions":9,"vwap":1163},"2026-03-09",44.28,44.205,0.544,1.25,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":652,"volume":703,"transactions":9,"vwap":1170},"2026-03-06",43.36,43.831,43.661,-0.614,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":725,"transactions":9,"vwap":1175},"2026-03-05",44.65,44.275,-0.937,-2.07,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":42,"volume":725,"transactions":9,"vwap":1182},"2026-03-04",45.24,45.11,45.212,0.447,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":644,"transactions":9,"vwap":1187},"2026-03-03",44.02,44.765,-1.386,-3,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":660,"transactions":9,"vwap":1193},"2026-03-02",46.14,46.151,46.11,-0.362,-0.78,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":690,"transactions":9,"vwap":1201},"2026-02-27",46.39,46.61,46.513,-0.294,-0.63,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":643,"volume":836,"transactions":9,"vwap":1209},"2026-02-26",46.75,46.85,46.685,46.807,-0.079,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-25",46.81,46.96,46.695,46.886,0.431,0.93,3900,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":644,"transactions":9,"vwap":1223},"2026-02-24",46.27,46.455,0.366,0.79,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":733,"volume":631,"transactions":9,"vwap":1230},"2026-02-23",46.41,45.98,46.089001,-0.368,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":281,"volume":1237,"transactions":9,"vwap":1235},"2026-02-20",46.09,46.457,0.396,2500,{"date":1239,"open":1240,"high":1192,"low":1241,"close":1242,"change":1243,"percent_change":771,"volume":1244,"transactions":9,"vwap":1242},"2026-02-19",46.049999,45.87,46.061001,-0.087,13200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":776,"volume":1219,"transactions":9,"vwap":1248},"2026-02-18",46.07,46.148,45.96,0.233,{"date":1252,"open":1241,"high":1253,"low":1241,"close":1253,"change":1254,"percent_change":104,"volume":660,"transactions":9,"vwap":1253},"2026-02-17",45.915,0.026,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":410,"volume":1261,"transactions":9,"vwap":1259},"2026-02-13",45.79,46.040001,45.889,0.126,21100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":631,"transactions":9,"vwap":1265},"2026-02-12",45.76,45.763,45.74,-0.713,-1.53,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":723,"volume":703,"transactions":9,"vwap":1272},"2026-02-11",46.18,46.476,0.309,{"date":1275,"open":956,"high":956,"low":1276,"close":1276,"change":1277,"percent_change":771,"volume":1278,"transactions":9,"vwap":1276},"2026-02-10",46.167,-0.09,4000,{"date":1280,"open":1222,"high":1222,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":864,"transactions":9,"vwap":1281},"2026-02-09",46.257,0.581,1.27,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":783,"transactions":9,"vwap":1287},"2026-02-06",45.36,45.676,45.34,1.235,2.78,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":972,"volume":1237,"transactions":9,"vwap":1294},"2026-02-05",44.93,44.441,-0.582,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":690,"transactions":9,"vwap":1299},"2026-02-04",45.14,45.022999,-0.607,-1.33,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":370,"volume":725,"transactions":9,"vwap":1306},"2026-02-03",45.49,45.67,45.63,-0.054,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":676,"percent_change":35,"volume":1313,"transactions":9,"vwap":1312},"2026-02-02",45.53,45.75,45.684,1900,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":670,"percent_change":1318,"volume":660,"transactions":9,"vwap":1317},"2026-01-30",45.505,45.355,-1.54,{"date":1320,"open":993,"high":993,"low":1321,"close":1322,"change":1323,"percent_change":1020,"volume":631,"transactions":9,"vwap":1322},"2026-01-29",45.81,46.063999,0.054,{"date":1325,"open":1247,"high":1247,"low":1326,"close":1327,"change":1328,"percent_change":1277,"volume":660,"transactions":9,"vwap":1327},"2026-01-28",45.93,46.0099983,-0.043,{"date":1330,"open":1241,"high":1331,"low":1241,"close":1332,"change":1333,"percent_change":1334,"volume":1313,"transactions":9,"vwap":1332},"2026-01-27",46.099998,46.053001,0.702,1.55,{"date":1336,"open":1286,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":678,"transactions":9,"vwap":1338},"2026-01-26",45.51,45.351,0.149,0.33,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":139,"volume":637,"transactions":9,"vwap":1343},"2026-01-23",45.202,0.142,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":776,"volume":1351,"transactions":9,"vwap":1349},"2026-01-22",45.15,45.0099983,45.060001,0.229,3600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":877,"volume":1358,"transactions":9,"vwap":1355},"2026-01-21",44.46,44.831,44.45,0.484,2800,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":818,"transactions":9,"vwap":1362},"2026-01-20",44.44,44.347,-0.854,-1.89,{"date":1366,"open":1288,"high":1288,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":893,"transactions":9,"vwap":1368},"2026-01-16",45.2,45.201,0.075,0.17,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":550,"volume":973,"transactions":9,"vwap":1375},"2026-01-15",45.356,45.42,45.126,0.095,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":893,"transactions":9,"vwap":1382},"2026-01-14",44.97,45.040001,44.88,45.030998,-0.207,-0.46,{"date":1386,"open":1288,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-13",45.39,45.22,45.238,-0.129,-0.28,1300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":776,"volume":836,"transactions":9,"vwap":1398},"2026-01-12",45.31,45.37,45.27,45.367,0.231,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1225,"volume":644,"transactions":9,"vwap":1403},"2026-01-09",45.098,45.136,0.356,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":424,"percent_change":1408,"volume":637,"transactions":9,"vwap":1407},"2026-01-08",44.78,-0.56,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":643,"volume":783,"transactions":9,"vwap":1412},"2026-01-07",45.178,45.029999,-0.075,{"date":1415,"open":1412,"high":1416,"low":1412,"close":1416,"change":311,"percent_change":965,"volume":725,"transactions":9,"vwap":1416},"2026-01-06",45.105,{"date":1418,"open":1419,"high":256,"low":1419,"close":1420,"change":1357,"percent_change":877,"volume":1421,"transactions":9,"vwap":1420},"2026-01-05",44.83,44.915,11500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":809,"percent_change":449,"volume":1428,"transactions":9,"vwap":1427},"2026-01-02",44.499,44.52,44.335,44.431,5700,{"date":1430,"open":1162,"high":1162,"low":1431,"close":1431,"change":1432,"percent_change":1196,"volume":783,"transactions":9,"vwap":1431},"2025-12-31",44.171,-0.347,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":725,"transactions":9,"vwap":1437},"2025-12-30",44.62,44.632,44.518,0.068,0.15,{"date":1441,"open":1442,"high":1442,"low":1356,"close":1356,"change":1443,"percent_change":415,"volume":644,"transactions":9,"vwap":1356},"2025-12-29",44.54,-0.245,{"date":1445,"open":1446,"high":1446,"low":1435,"close":1447,"change":1448,"percent_change":1439,"volume":1449,"transactions":9,"vwap":1447},"2025-12-26",44.77,44.695,0.065,11700,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":637,"transactions":9,"vwap":1452},"2025-12-24",44.63,0.105,0.24,{"date":1456,"open":1457,"high":1458,"low":1426,"close":1458,"change":1350,"percent_change":1459,"volume":171,"transactions":9,"vwap":1458},"2025-12-23",44.4,44.525,0.52,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-22",44.26,44.342,44.296,-0.116,-0.26,2700,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":56,"volume":783,"transactions":9,"vwap":1471},"2025-12-19",44.27,44.412,0.524,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":659,"volume":660,"transactions":9,"vwap":1476},"2025-12-18",43.95,43.888,0.467,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":637,"transactions":9,"vwap":1480},"2025-12-17",43.421,-0.633,-1.44,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":783,"transactions":9,"vwap":1486},"2025-12-16",43.72,44.054001,-0.045,-0.1,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1113,"percent_change":201,"volume":690,"transactions":9,"vwap":1493},"2025-12-15",44.14,44.080002,44.098999,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":690,"transactions":9,"vwap":1497},"2025-12-12",44.35,44.09,-0.665,-1.49,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1376,"percent_change":550,"volume":637,"transactions":9,"vwap":1502},"2025-12-11",44.755,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":281,"volume":690,"transactions":9,"vwap":1506},"2025-12-10",44.36,44.66,0.381,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":571,"volume":787,"transactions":9,"vwap":1511},"2025-12-09",44.31,44.279,0.062,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":644,"transactions":9,"vwap":1515},"2025-12-08",44.217,-0.028,-0.06,{"date":1519,"open":1470,"high":1470,"low":1520,"close":1520,"change":1521,"percent_change":550,"volume":644,"transactions":9,"vwap":1520},"2025-12-05",44.245,0.092,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":808,"percent_change":1525,"volume":637,"transactions":9,"vwap":1524},"2025-12-04",44.153,0.3,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1454,"volume":893,"transactions":9,"vwap":1529},"2025-12-03",43.84,44.019001,0.107,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":891,"percent_change":1535,"volume":644,"transactions":9,"vwap":1534},"2025-12-02",43.87,43.912,0.62,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":637,"transactions":9,"vwap":1538},"2025-12-01",43.642,-0.239,-0.54,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":637,"transactions":9,"vwap":1543},"2025-11-28",43.881,0.217,0.5,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":49,"percent_change":114,"volume":637,"transactions":9,"vwap":1548},"2025-11-26",43.664,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":636,"volume":644,"transactions":9,"vwap":1552},"2025-11-25",43.060001,43.174,0.425,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":637,"transactions":9,"vwap":1556},"2025-11-24",42.749,0.622,1.48,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":690,"transactions":9,"vwap":1563},"2025-11-21",42.049999,42.28,42.127,0.298,0.71,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-20",43.26,41.829,-0.788,-1.85,3100,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1020,"volume":1219,"transactions":9,"vwap":1577},"2025-11-19",42.65,42.5,42.617,0.05,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-18",42.75,42.38,42.567,-0.372,-0.87,4100,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1044,"percent_change":1591,"volume":171,"transactions":9,"vwap":1590},"2025-11-17",43.049999,42.939,-1.15,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":223,"volume":703,"transactions":9,"vwap":1596},"2025-11-14",43.565,43.63,43.439,0.002,{"date":1599,"open":1485,"high":1485,"low":1600,"close":1601,"change":1064,"percent_change":1602,"volume":787,"transactions":9,"vwap":1601},"2025-11-13",43.38,43.437,-1.74,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1340,"volume":725,"transactions":9,"vwap":1607},"2025-11-12",44.18,44.22,44.207,0.144,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":186,"volume":787,"transactions":9,"vwap":1612},"2025-11-11",44.15,44.063,0.013,{"date":1615,"open":1616,"high":1617,"low":1131,"close":1617,"change":129,"percent_change":901,"volume":818,"transactions":9,"vwap":1617},"2025-11-10",43.81,44.049999,{"date":1619,"open":1581,"high":1086,"low":1620,"close":1086,"change":1621,"percent_change":362,"volume":783,"transactions":9,"vwap":1086},"2025-11-07",42.735,0.031,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-06",43.2,43.51,43.15,43.239,-0.483,-1.1,13600,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":439,"volume":783,"transactions":9,"vwap":1634},"2025-11-05",43.68,43.722,0.242,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":644,"transactions":9,"vwap":1639},"2025-11-04",43.556,43.48,-0.761,-1.72,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1153,"volume":1647,"transactions":9,"vwap":1645},"2025-11-03",44.145,44.241,-0.013,2600,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":139,"volume":725,"transactions":9,"vwap":1650},"2025-10-31",44.254,0.141,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":893,"transactions":9,"vwap":1655},"2025-10-30",44.33,44.113,-0.778,-1.73,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1020,"volume":653,"transactions":9,"vwap":1662},"2025-10-29",45.02,44.81,44.891,0.055,{"date":1665,"open":1661,"high":1666,"low":1506,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-10-28",44.836,0.192,0.43,1100,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":783,"transactions":9,"vwap":1673},"2025-10-27",44.59,44.644,0.545,1.24,{"date":1677,"open":1493,"high":1493,"low":1493,"close":1493,"change":1678,"percent_change":63,"volume":637,"transactions":9,"vwap":1493},"2025-10-24",0.392,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":716,"volume":1313,"transactions":9,"vwap":1683},"2025-10-23",43.62,43.78,43.707,0.378,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":725,"transactions":9,"vwap":1689},"2025-10-22",43.75,43.29,43.329,-0.423,-0.97,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1153,"percent_change":938,"volume":678,"transactions":9,"vwap":1695},"2025-10-21",43.64,43.752,{"date":1697,"open":1682,"high":1698,"low":1682,"close":1699,"change":843,"percent_change":1700,"volume":783,"transactions":9,"vwap":1699},"2025-10-20",43.83,43.782,0.77,{"date":1702,"open":1085,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":809,"volume":783,"transactions":9,"vwap":1703},"2025-10-17",43.447,43.285,0.111,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":402,"volume":171,"transactions":9,"vwap":1709},"2025-10-16",43.847,43.336,-0.296,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":891,"volume":631,"transactions":9,"vwap":1714},"2025-10-15",44.058998,43.632,0.117,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1044,"volume":637,"transactions":9,"vwap":1718},"2025-10-14",43.515,-0.217,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":783,"transactions":9,"vwap":1723},"2025-10-13",43.668,43.732,0.805,1.88,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":644,"transactions":9,"vwap":1728},"2025-10-10",42.927,-1.201,-2.72,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":223,"volume":637,"transactions":9,"vwap":1733},"2025-10-09",44.128,0.001,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1684,"percent_change":281,"volume":703,"transactions":9,"vwap":1738},"2025-10-08",43.9,44.127,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":424,"volume":644,"transactions":9,"vwap":1741},"2025-10-07",43.749,-0.108,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":644,"transactions":9,"vwap":1746},"2025-10-06",43.82,43.857,0.16,0.37,{"date":1750,"open":1737,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":386,"volume":671,"transactions":9,"vwap":1752},"2025-10-03",43.993,43.697,-0.211,{"date":1755,"open":1616,"high":1756,"low":1616,"close":1756,"change":19,"percent_change":20,"volume":725,"transactions":9,"vwap":1756},"2025-10-02",43.908,{"date":1758,"open":1131,"high":1759,"low":1760,"close":1759,"change":948,"percent_change":1761,"volume":671,"transactions":9,"vwap":1759},"2025-10-01",43.903,43.7,0.04,{"date":1763,"open":1681,"high":1764,"low":1681,"close":1764,"change":1765,"percent_change":753,"volume":1392,"transactions":9,"vwap":1764},"2025-09-30",43.887,0.206,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1313,"transactions":9,"vwap":1770},"2025-09-29",43.791,43.8,43.681,0.179,0.41,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":715,"volume":637,"transactions":9,"vwap":1775},"2025-09-26",43.502,0.193,{"date":1778,"open":1084,"high":1084,"low":1145,"close":1145,"change":1391,"percent_change":1779,"volume":637,"transactions":9,"vwap":1145},"2025-09-25",-0.64,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":637,"transactions":9,"vwap":1782},"2025-09-24",43.589,-0.204,-0.47,{"date":1786,"open":1616,"high":1616,"low":1787,"close":1787,"change":1788,"percent_change":303,"volume":787,"transactions":9,"vwap":1787},"2025-09-23",43.793,-0.322,{"date":1790,"open":1491,"high":1491,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":660,"transactions":9,"vwap":1791},"2025-09-22",44.115,0.232,0.53,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":149,"percent_change":320,"volume":864,"transactions":9,"vwap":1797},"2025-09-19",43.85,43.883,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":134,"volume":644,"transactions":9,"vwap":1800},"2025-09-18",43.533,0.287,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":637,"transactions":9,"vwap":1804},"2025-09-17",43.246,-0.143,-0.33,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":643,"volume":26,"transactions":9,"vwap":1810},"2025-09-16",43.472,43.389,-0.076,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1545,"volume":637,"transactions":9,"vwap":1814},"2025-09-15",43.465,0.216,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1033,"volume":637,"transactions":9,"vwap":1818},"2025-09-12",43.249,-0.008,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":14,"volume":637,"transactions":9,"vwap":1822},"2025-09-11",43.257,0.147,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":644,"transactions":9,"vwap":1826},"2025-09-10",43.11,0.599,1.41,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1126,"percent_change":449,"volume":725,"transactions":9,"vwap":1832},"2025-09-09",42.329,42.511,42.261,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":171,"transactions":9,"vwap":1838},"2025-09-08",42.3,42.322,42.262,0.346,0.83,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":587,"volume":836,"transactions":9,"vwap":1844},"2025-09-05",41.89,41.916,41.62,-0.157,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":836,"transactions":9,"vwap":1850},"2025-09-04",41.85,42.073002,41.84,0.404,0.97,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":311,"volume":1237,"transactions":9,"vwap":1857},"2025-09-03",41.55,41.669,41.45,0.079,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":1203,"volume":1313,"transactions":9,"vwap":1863},"2025-09-02",41.38,41.59,41.29,-0.265,{"date":1867,"open":264,"high":264,"low":1868,"close":1869,"change":519,"percent_change":1870,"volume":1029,"transactions":9,"vwap":1869},"2025-08-29",41.77,41.855,-1.23,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":892,"volume":690,"transactions":9,"vwap":1875},"2025-08-28",42.23,42.4,42.375,0.23,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1578,"volume":787,"transactions":9,"vwap":1880},"2025-08-27",42.07,42.145,42.060001,0.022,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":1008,"volume":660,"transactions":9,"vwap":1886},"2025-08-26",41.895,42.123,41.88,0.318,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1466,"volume":671,"transactions":9,"vwap":1893},"2025-08-25",41.91,41.96,41.805,-0.107,{"date":1896,"open":1849,"high":1897,"low":1849,"close":1898,"change":1899,"percent_change":1900,"volume":836,"transactions":9,"vwap":1898},"2025-08-22",42.105,41.912,0.482,1.16,{"date":1902,"open":1903,"high":1904,"low":23,"close":1905,"change":1719,"percent_change":519,"volume":631,"transactions":9,"vwap":1905},"2025-08-21",41.489,41.526,41.43,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":857,"percent_change":109,"volume":644,"transactions":9,"vwap":1909},"2025-08-20",41.23,41.647,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":415,"percent_change":1914,"volume":637,"transactions":9,"vwap":1913},"2025-08-19",41.8,41.652,-1.3,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1578,"volume":644,"transactions":9,"vwap":1918},"2025-08-18",42.029999,42.202,0.019,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1044,"volume":893,"transactions":9,"vwap":1925},"2025-08-15",42.18,42.19,42.15,42.183,-0.212,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1033,"volume":1021,"transactions":9,"vwap":1930},"2025-08-14",42.27,42.395,42.26,-0.007,{"date":1934,"open":1931,"high":1935,"low":1931,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-08-13",42.402,-0.166,-0.39,5900,{"date":1940,"open":1941,"high":1942,"low":1922,"close":1942,"change":1943,"percent_change":659,"volume":660,"transactions":9,"vwap":1942},"2025-08-12",42.29,42.568,0.455,{"date":1945,"open":1941,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":787,"transactions":9,"vwap":1947},"2025-08-11",42.31,42.113,-0.062,-0.15,{"date":1951,"open":1924,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":723,"volume":690,"transactions":9,"vwap":1952},"2025-08-08",42.175,42.13,0.282,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1937,"volume":783,"transactions":9,"vwap":1960},"2025-08-07",41.94,41.952,41.801,41.893,-0.163,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":777,"volume":1968,"transactions":9,"vwap":1965},"2025-08-06",41.72,42.056,41.66,0.427,4600,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":642,"percent_change":1974,"volume":631,"transactions":9,"vwap":1973},"2025-08-05",41.67,41.58,41.629,-0.21,{"date":1976,"open":1856,"high":1977,"low":1856,"close":1977,"change":1978,"percent_change":1979,"volume":787,"transactions":9,"vwap":1977},"2025-08-04",41.715,0.463,1.12,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1210,"percent_change":771,"volume":836,"transactions":9,"vwap":1983},"2025-08-01",40.98,41.252,{"date":1985,"open":1858,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":370,"volume":864,"transactions":9,"vwap":1987},"2025-07-31",41.508,41.331,-0.05,{"date":1990,"open":1991,"high":1992,"low":1864,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-30",41.5,41.61,41.381,-0.149,-0.36,3200,{"date":1998,"open":1999,"high":2000,"low":1905,"close":2001,"change":1578,"percent_change":1020,"volume":2002,"transactions":9,"vwap":2001},"2025-07-29",41.51,41.535,41.53,2400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":959,"volume":690,"transactions":9,"vwap":2007},"2025-07-28",41.56,41.57,41.48,-0.255,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":1020,"volume":787,"transactions":9,"vwap":2012},"2025-07-25",41.592,41.735,0.051,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":703,"transactions":9,"vwap":2018},"2025-07-24",41.54,41.703,41.684,-0.046,-0.11,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":690,"transactions":9,"vwap":2025},"2025-07-23",41.52,41.78,41.73,0.285,0.69,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":938,"percent_change":643,"volume":678,"transactions":9,"vwap":2031},"2025-07-22",41.27,41.445,{"date":2033,"open":2007,"high":2034,"low":2007,"close":2035,"change":2036,"percent_change":2037,"volume":26,"transactions":9,"vwap":2035},"2025-07-21",41.63,41.515,0.18,0.44,{"date":2039,"open":1862,"high":2040,"low":2041,"close":2042,"change":201,"percent_change":1578,"volume":1467,"transactions":9,"vwap":2042},"2025-07-18",41.41,41.271,41.335,{"date":2044,"open":2045,"high":2046,"low":1908,"close":2046,"change":104,"percent_change":1439,"volume":1237,"transactions":9,"vwap":2046},"2025-07-17",41.26,41.315,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":1127,"volume":725,"transactions":9,"vwap":2050},"2025-07-16",41.0099983,41.255,0.235,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":665,"percent_change":2056,"volume":644,"transactions":9,"vwap":2055},"2025-07-15",41.080002,41.02,-0.82,{"date":2058,"open":2045,"high":2059,"low":2045,"close":2059,"change":2051,"percent_change":1127,"volume":644,"transactions":9,"vwap":2059},"2025-07-14",41.36,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2002,"transactions":9,"vwap":2065},"2025-07-11",41.11,41.202,41.070999,41.125,-0.22,-0.53,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":186,"percent_change":362,"volume":26,"transactions":9,"vwap":2071},"2025-07-10",41.19,41.345,{"date":2073,"open":2062,"high":1862,"low":2062,"close":2046,"change":2074,"percent_change":892,"volume":2075,"transactions":9,"vwap":2046},"2025-07-09",0.225,9000,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":557,"percent_change":853,"volume":893,"transactions":9,"vwap":2080},"2025-07-08",41.16,41.015999,41.09,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":996,"percent_change":665,"volume":637,"transactions":9,"vwap":2083},"2025-07-07",41.39,{"date":2085,"open":1905,"high":2001,"low":1905,"close":2001,"change":2086,"percent_change":723,"volume":644,"transactions":9,"vwap":2001},"2025-07-03",0.275,{"date":2088,"open":2089,"high":2050,"low":2078,"close":2050,"change":857,"percent_change":109,"volume":2090,"transactions":9,"vwap":2050},"2025-07-02",41.22,6400,{"date":2092,"open":2040,"high":2040,"low":2093,"close":2045,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2045},"2025-07-01",41.216,-0.31,-0.75,3500,{"date":2098,"open":23,"high":2006,"low":23,"close":2006,"change":2037,"percent_change":2099,"volume":1358,"transactions":9,"vwap":2006},"2025-06-30",1.07,{"date":2101,"open":1982,"high":2102,"low":1982,"close":2103,"change":2104,"percent_change":1153,"volume":2105,"transactions":9,"vwap":2103},"2025-06-27",41.377,41.13,-0.011,43900,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":281,"volume":637,"transactions":9,"vwap":2109},"2025-06-26",40.96,41.141,0.349,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":272,"volume":783,"transactions":9,"vwap":2114},"2025-06-25",40.72,40.792,-0.208,{"date":2117,"open":2118,"high":230,"low":2119,"close":230,"change":2120,"percent_change":1700,"volume":660,"transactions":9,"vwap":230},"2025-06-24",40.87,40.82,0.315,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":1051,"volume":2127,"transactions":9,"vwap":2124},"2025-06-23",40.38,40.685,40.15,0.496,15800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1811,"percent_change":771,"volume":2134,"transactions":9,"vwap":2133},"2025-06-20",40.22,40.26,40.080002,40.189,12400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":1413,"percent_change":771,"volume":725,"transactions":9,"vwap":2139},"2025-06-18",40.33,40.34,40.265,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2138,"change":2144,"percent_change":386,"volume":725,"transactions":9,"vwap":2138},"2025-06-17",40.36,40.2,-0.196,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":1459,"volume":1392,"transactions":9,"vwap":2148},"2025-06-16",40.71,40.536,0.208,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":69,"volume":2157,"transactions":9,"vwap":2155},"2025-06-13",40.455,40.47,40.29,40.328,-0.442,25500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":809,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-06-12",40.689,40.77,40.58,0.64,5400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":938,"percent_change":643,"volume":2171,"transactions":9,"vwap":2170},"2025-06-11",40.56,40.75,40.43,40.51,7800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2162,"change":2177,"percent_change":311,"volume":2178,"transactions":9,"vwap":2162},"2025-06-10",40.35,40.59,40.32,0.078,8800,{"date":2180,"open":2123,"high":2181,"low":2123,"close":2182,"change":2183,"percent_change":1806,"volume":2184,"transactions":9,"vwap":2182},"2025-06-09",40.61,40.502,-0.135,9800,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":1525,"volume":660,"transactions":9,"vwap":2189},"2025-06-06",40.599,40.669,40.637,0.121,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":958,"percent_change":2196,"volume":703,"transactions":9,"vwap":2195},"2025-06-05",40.63,40.44,40.516,-0.7,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":1747,"percent_change":2201,"volume":644,"transactions":9,"vwap":2200},"2025-06-04",40.84,40.8,0.39,{"date":2203,"open":2113,"high":2204,"low":2205,"close":2205,"change":424,"percent_change":959,"volume":2206,"transactions":9,"vwap":2205},"2025-06-03",40.76,40.64,12300,{"date":2208,"open":2209,"high":2210,"low":2123,"close":2210,"change":1038,"percent_change":1008,"volume":1065,"transactions":9,"vwap":2210},"2025-06-02",40.39,40.89,{"date":2212,"open":2162,"high":2162,"low":2162,"close":2162,"change":1340,"percent_change":2213,"volume":637,"transactions":9,"vwap":2162},"2025-05-30",0.82,{"date":2215,"open":2216,"high":2142,"low":2216,"close":2217,"change":1013,"percent_change":186,"volume":1572,"transactions":9,"vwap":2217},"2025-05-29",40.19,40.25,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":2067,"volume":1572,"transactions":9,"vwap":2222},"2025-05-28",40.3,40.42,40.238,-0.216,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":637,"transactions":9,"vwap":2226},"2025-05-27",40.454,0.454,1.14,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":965,"volume":644,"transactions":9,"vwap":2232},"2025-05-23",40.07,40,0.166,{"date":2235,"open":2236,"high":2231,"low":2237,"close":2237,"change":1153,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-22",39.87,39.834,-0.08,13800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-21",40.31,40.4,39.864,-0.378,-0.94,7000,{"date":2249,"open":2250,"high":2138,"low":2250,"close":2251,"change":1323,"percent_change":459,"volume":1968,"transactions":9,"vwap":2251},"2025-05-20",40.099998,40.242,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":844,"volume":671,"transactions":9,"vwap":2256},"2025-05-19",39.98,40.28,40.188,0.273,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1545,"volume":2265,"transactions":9,"vwap":2263},"2025-05-16",39.786,39.97,39.71,39.915,0.197,9200,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":1218,"volume":783,"transactions":9,"vwap":2269},"2025-05-15",39.79,39.718,0.367,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":787,"transactions":9,"vwap":2274},"2025-05-14",39.28,39.351,0.113,0.29,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":329,"volume":787,"transactions":9,"vwap":2280},"2025-05-13",39.17,39.238,0.358,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":2285,"percent_change":63,"volume":637,"transactions":9,"vwap":2284},"2025-05-12",38.88,0.347,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":938,"volume":690,"transactions":9,"vwap":2290},"2025-05-09",38.545,38.48,38.533,-0.027,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":1578,"percent_change":459,"volume":631,"transactions":9,"vwap":2295},"2025-05-08",38.7,38.56,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":990,"volume":783,"transactions":9,"vwap":2300},"2025-05-07",38.54,38.49,38.51,0.035,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-06",38.28,38.55,38.475,-0.277,-0.71,3400,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":1578,"volume":725,"transactions":9,"vwap":2313},"2025-05-05",38.875,38.752,0.021,{"date":2316,"open":2300,"high":2317,"low":2300,"close":2318,"change":2319,"percent_change":2320,"volume":690,"transactions":9,"vwap":2318},"2025-05-02",38.82,38.731,0.801,2.11,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":124,"percent_change":2099,"volume":171,"transactions":9,"vwap":2325},"2025-05-01",37.87,38.24,37.93,{"date":2327,"open":203,"high":2328,"low":203,"close":2329,"change":2330,"percent_change":2094,"volume":2331,"transactions":9,"vwap":2329},"2025-04-30",37.58,37.53,-0.118,5300,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":644,"transactions":9,"vwap":2334},"2025-04-29",37.648,0.218,0.58,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2233,"percent_change":715,"volume":1392,"transactions":9,"vwap":2340},"2025-04-28",37.343,37.43,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":2345,"percent_change":20,"volume":171,"transactions":9,"vwap":2344},"2025-04-25",37.055,37.264,0.004,{"date":2347,"open":2348,"high":2348,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":637,"transactions":9,"vwap":2348},"2025-04-24",37.26,1.005,2.77,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1669,"transactions":9,"vwap":2355},"2025-04-23",37.060001,36.112,36.255,0.685,1.93,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":223,"percent_change":223,"volume":644,"transactions":9,"vwap":173}]