[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVX":3,"homepage-market-summary":29,"stock-historical-EVX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVX","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 Environmental Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1827,0.0714,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.0867,38.69,39.09,38.4754,0.6113,1.59,2023.254957,42.44,36.44,7714.848420236,44.1,5022,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34.11,7755,2830512.105059,13.69,"2025-04-22",[181,184,193,204,215,226,237,247,257,266,276,286,296,306,317,328,338,349,359,370,380,389,400,406,415,423,433,444,453,464,474,485,493,501,509,517,524,532,542,551,561,571,579,590,597,605,614,620,629,637,646,655,662,672,680,690,700,708,718,727,732,737,744,751,757,763,769,775,782,790,796,802,810,817,821,826,834,840,847,855,863,868,874,879,887,893,899,907,912,919,927,933,937,943,949,954,959,965,972,975,979,984,988,993,997,1004,1011,1016,1023,1029,1033,1037,1043,1050,1053,1057,1059,1062,1067,1072,1076,1082,1086,1089,1094,1098,1102,1106,1111,1117,1123,1131,1137,1143,1149,1156,1162,1167,1172,1174,1177,1182,1184,1187,1192,1197,1200,1208,1213,1218,1224,1229,1234,1238,1241,1243,1247,1250,1254,1259,1264,1269,1275,1281,1287,1291,1295,1302,1307,1311,1316,1321,1324,1328,1331,1336,1340,1346,1352,1355,1360,1362,1365,1368,1372,1375,1379,1382,1388,1394,1398,1400,1402,1406,1408,1411,1415,1419,1422,1427,1430,1433,1435,1439,1445,1449,1452,1456,1461,1466,1469,1474,1477,1481,1486,1492,1499,1505,1511,1516,1522,1526,1531,1534,1539,1544,1549,1554,1558,1564,1569,1575,1580,1584,1589,1591,1594,1598,1600,1602,1605,1608,1614,1618,1622,1626,1629,1633,1637,1640,1644,1647,1649,1652,1654,1657,1659,1663,1667,1670,1674,1678,1682,1686,1690,1693,1695,1698,1700,1703,1705,1707,1709,1714,1717,1720,1723,1727,1730,1732,1737,1739,1742,1745,1747,1750,1754,1756,1758,1761,1764,1766,1768,1770,1773,1777,1780,1783,1785,1787,1789,1792,1794,1797,1800,1802,1804,1808,1812,1815,1817,1820,1822,1826,1828,1831,1835,1837,1840,1845,1848,1852,1855,1858,1862,1864,1867,1870,1876,1879,1883,1885,1888,1891,1896,1899,1903,1906,1909,1912,1918,1924,1929,1935,1940,1943,1946,1949,1953,1958,1963,1968,1973,1979,1985,1990,1994,2000,2006,2011,2015,2020,2025,2029,2034],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},87,38.929,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",38.57,38.38,-0.1846,-0.48,2536.747805,118,38.4546,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.84,38.89,38.6,38.66,-0.2903,-0.75,22533.657733,214,38.7559,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",39.1,39.1487,38.78,38.9503,-0.1713,-0.44,5090.292251,135,38.9279,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",39.08,39.2601,39.01,39.1216,-0.2071,-0.53,11012.419096,128,39.2019,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",39.25,39.36,38.98,39.3287,0.2449,0.63,4935.686461,106,39.1932,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",39.26,39.06,39.0838,-0.2321,-0.59,1800.486263,103,39.1581,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",39.48,39.24,39.3159,-0.222,-0.56,3550.13373,132,39.3276,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":126,"volume":263,"transactions":264,"vwap":265},"2026-09-22",39.52,39.615,39.5379,0.1586,1626.145001,85,39.5564,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",39.56,39.28,39.3793,-0.0957,-0.24,3921.374748,146,39.4578,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",39.62,39.47,39.475,-0.2495,-0.63,2011.035254,81,39.5046,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",40.2,39.7,39.7245,0.0828,0.21,9701.369487,93,39.869,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":272,"volume":303,"transactions":304,"vwap":305},"2026-09-16",39.92,40.11,39.5001,39.6417,-0.0935,10177.989906,158,39.8822,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",39.79,39.925,39.72,39.7352,-0.168,-0.42,2532.027248,111,39.8292,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",39.89,40.07,39.745,39.9032,-0.0417,-0.1,9837.75566,109,39.8647,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",39.99,39.91,39.9449,0.3375,0.85,3191.457111,120,39.9149,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",39.9,40.02,39.55,39.6074,-0.447,-1.12,4352.573872,137,39.8079,{"date":350,"open":351,"high":352,"low":341,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",40.35,40.495,40.0544,-0.3971,-0.98,7452.052721,164,40.2584,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",40.4,40.63,40.37,40.4515,-0.1331,-0.33,13921.527205,168,40.4516,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",40.64,40.41,40.5846,-0.0747,-0.18,8179.654794,147,40.5501,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":334,"volume":387,"transactions":224,"vwap":388},"2026-09-03",40.46,40.68,40.16,40.6593,0.3444,7213.747903,40.4378,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",40.17,40.47,40,40.3149,0.1549,0.39,14861.634521,124,40.3678,{"date":401,"open":402,"high":402,"low":299,"close":384,"change":403,"percent_change":71,"volume":404,"transactions":213,"vwap":405},"2026-09-01",40.54,-0.4386,9499.478987,40.4008,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":366,"volume":412,"transactions":413,"vwap":414},"2026-08-31",40.75,40.44,40.5986,-0.1348,10551.670304,177,40.616,{"date":416,"open":408,"high":417,"low":418,"close":419,"change":420,"percent_change":146,"volume":421,"transactions":336,"vwap":422},"2026-08-28",40.8,40.4504,40.7334,0.1534,2545.678143,40.6971,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",40.89,40.575,40.58,-0.4633,-1.13,27435.813083,297,40.6461,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",41.06,41.14,40.97,41.0433,0.0606,0.15,5514.714536,105,41.0473,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":272,"volume":451,"transactions":191,"vwap":452},"2026-08-25",41.095,41.17,40.872,40.9827,-0.0973,4009.895999,41.0496,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",41.15,41.4199,41.05,41.08,-0.1464,-0.36,26186.904862,235,41.1578,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",41.44,41.2015,41.2264,-0.0823,-0.2,1346.225304,94,41.2729,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",41.55,41.57,41.2359,41.3087,-0.2119,-0.51,8511.793372,114,41.4875,{"date":486,"open":487,"high":476,"low":487,"close":488,"change":489,"percent_change":131,"volume":490,"transactions":491,"vwap":492},"2026-08-19",41.38,41.5206,0.3217,1256.750065,75,41.4977,{"date":494,"open":476,"high":476,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",41.1989,-0.4621,-1.11,4797.437371,113,41.461,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":470,"volume":506,"transactions":507,"vwap":508},"2026-08-17",41.78,41.661,-0.0849,2115.33755,126,41.7121,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":191,"vwap":516},"2026-08-14",41.62,41.7459,0.085,0.2,1919.159697,41.6839,{"date":518,"open":476,"high":519,"low":466,"close":519,"change":520,"percent_change":334,"volume":521,"transactions":522,"vwap":523},"2026-08-13",41.6609,0.3524,9890.428096,157,41.5475,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":189,"volume":530,"transactions":507,"vwap":531},"2026-08-12",41.43,41.53,41.3085,-0.1972,6714.473725,41.5788,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",41.586,41.45,41.5057,0.2628,0.64,3351.226277,107,41.4865,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":189,"volume":548,"transactions":549,"vwap":550},"2026-08-10",41.46,41.18,41.2429,-0.1999,3803.895529,154,41.2984,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":440,"volume":558,"transactions":559,"vwap":560},"2026-08-07",41.56,41.6301,41.382,41.4428,0.0628,4892.106954,167,41.5318,{"date":562,"open":563,"high":564,"low":565,"close":487,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",41.36,41.39,41.21,0.09,0.22,6993.921959,453,41.3439,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":253,"volume":576,"transactions":577,"vwap":578},"2026-08-05",41.71,41.29,-0.2324,21457.266483,451,41.3917,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",41.22,41.5338,40.98,41.5224,0.6024,1.47,3129.624779,192,41.2162,{"date":591,"open":408,"high":437,"low":408,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":499,"vwap":596},"2026-08-03",40.92,0.45,1.11,2209.336889,40.8266,{"date":598,"open":402,"high":599,"low":600,"close":392,"change":601,"percent_change":566,"volume":602,"transactions":603,"vwap":604},"2026-07-31",40.55,40.19,0.0382,5854.026352,174,40.4461,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":470,"volume":611,"transactions":612,"vwap":613},"2026-07-30",40.94,40.06,40.4318,-0.0817,2595.230189,150,40.3391,{"date":615,"open":599,"high":425,"low":616,"close":616,"change":617,"percent_change":355,"volume":618,"transactions":483,"vwap":619},"2026-07-29",40.5135,-0.4028,4701.213222,40.5795,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",40.72,40.9163,0.0942,0.23,1627.174008,96,40.8029,{"date":630,"open":457,"high":457,"low":622,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",40.8221,-0.1173,-0.29,16641.655728,205,40.7657,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":472,"vwap":645},"2026-07-24",40.62,41.0001,40.9394,0.3605,0.89,2633.375984,40.9223,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":211,"volume":652,"transactions":653,"vwap":654},"2026-07-23",40.51,40.795,40.5789,-0.1803,2237.069192,117,40.627,{"date":656,"open":373,"high":657,"low":373,"close":657,"change":658,"percent_change":131,"volume":659,"transactions":660,"vwap":661},"2026-07-22",40.7592,0.315,5900.636674,144,40.6095,{"date":663,"open":664,"high":665,"low":363,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",40.91,41.02,40.4442,-0.4242,-1.04,10872.90379,155,40.7885,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":499,"vwap":679},"2026-07-20",41.1,40.8684,-0.4785,-1.16,2670.270289,41.0313,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":549,"vwap":689},"2026-07-17",41.5,41.85,41.19,41.3469,-0.4374,-1.05,10608.446803,41.4645,{"date":691,"open":692,"high":683,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",41.13,41.12,41.7843,0.5601,1.36,8393.666657,162,41.4603,{"date":701,"open":702,"high":487,"low":693,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":326,"vwap":707},"2026-07-15",41.34,41.2242,-0.0796,-0.19,2939.239385,41.2591,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":264,"vwap":717},"2026-07-14",41.3101,41.325,41.27,41.3038,-0.0362,-0.09,4337.664962,41.3155,{"date":719,"open":535,"high":720,"low":721,"close":702,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",41.49,41.315,-0.16,-0.39,3803.368133,122,41.3795,{"date":728,"open":682,"high":682,"low":563,"close":682,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":682},"2026-07-10",0.29,0.7,1300,{"date":733,"open":734,"high":734,"low":565,"close":565,"change":735,"percent_change":735,"volume":736,"transactions":9,"vwap":565},"2026-07-09",41.41,0,1500,{"date":738,"open":739,"high":740,"low":741,"close":565,"change":742,"percent_change":429,"volume":743,"transactions":9,"vwap":565},"2026-07-08",41.049999,41.24,41.0099983,-0.47,5200,{"date":745,"open":746,"high":746,"low":720,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",41.74,41.68,0.03,0.07,4300,{"date":752,"open":753,"high":573,"low":753,"close":754,"change":146,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",41.42,41.65,0.92,6100,{"date":758,"open":759,"high":712,"low":760,"close":712,"change":625,"percent_change":761,"volume":762,"transactions":9,"vwap":712},"2026-07-02",41.099998,40.74,0.56,7400,{"date":764,"open":436,"high":563,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",41.040001,-0.17,-0.41,1600,{"date":770,"open":607,"high":740,"low":771,"close":565,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":565},"2026-06-30",40.9,0.28,0.68,8500,{"date":776,"open":447,"high":447,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",40.77,40.93,-0.32,-0.78,14700,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",40.95,41.31,41.25,0.01,0.02,5400,{"date":791,"open":792,"high":754,"low":792,"close":740,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":740},"2026-06-25",40.87,0.57,1.4,16800,{"date":797,"open":147,"high":798,"low":147,"close":799,"change":334,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-24",40.79,40.67,2.13,35200,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",39.32,39.96,39.82,0.04,0.1,4800,{"date":811,"open":298,"high":812,"low":813,"close":814,"change":376,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-22",40.0099983,39.74,39.78,-0.45,11300,{"date":818,"open":819,"high":819,"low":331,"close":805,"change":820,"percent_change":594,"volume":750,"transactions":9,"vwap":805},"2026-06-18",40.049999,0.44,{"date":822,"open":393,"high":823,"low":259,"close":259,"change":779,"percent_change":824,"volume":825,"transactions":9,"vwap":259},"2026-06-17",40.21,-0.8,17400,{"date":827,"open":828,"high":829,"low":830,"close":828,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":828},"2026-06-16",39.84,39.95,39.76,0.42,1.07,5800,{"date":835,"open":806,"high":806,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",39.42,0.12,0.31,6900,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":808,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",39.41,39.17,39.3,0.26,19800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":334,"volume":854,"transactions":9,"vwap":852},"2026-06-11",39.14,39.35,39.080002,39.2,0.33,3500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":854,"transactions":9,"vwap":860},"2026-06-10",39.29,39.43,38.85,38.87,-0.58,-1.47,{"date":864,"open":19,"high":865,"low":19,"close":865,"change":51,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-09",39.45,1.26,8600,{"date":869,"open":279,"high":279,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-08",38.96,-0.4,-1.02,8700,{"date":875,"open":876,"high":278,"low":229,"close":229,"change":877,"percent_change":222,"volume":878,"transactions":9,"vwap":229},"2026-06-05",39.46,-0.21,19300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":514,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-04",39.53,39.6,39.44,39.57,0.51,8000,{"date":888,"open":860,"high":889,"low":860,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-03",39.37,0.59,1.52,3200,{"date":894,"open":895,"high":896,"low":197,"close":208,"change":788,"percent_change":897,"volume":898,"transactions":9,"vwap":208},"2026-06-02",38.65,38.97,0.05,27100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":376,"volume":906,"transactions":9,"vwap":904},"2026-06-01",38.68,38.82,38.51,38.76,-0.07,5700,{"date":908,"open":852,"high":852,"low":909,"close":909,"change":366,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-29",38.83,-0.84,7600,{"date":913,"open":843,"high":914,"low":915,"close":916,"change":376,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-28",39.4,39.11,39.16,-0.46,5600,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",39.49,39.64,39.34,-0.28,-0.71,2800,{"date":928,"open":259,"high":929,"low":842,"close":278,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":278},"2026-05-26",39.69,0.48,1.23,8300,{"date":934,"open":843,"high":843,"low":935,"close":849,"change":514,"percent_change":885,"volume":936,"transactions":9,"vwap":849},"2026-05-22",38.93,5500,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":460,"volume":942,"transactions":9,"vwap":940},"2026-05-21",38.92,38.94,-0.14,800,{"date":944,"open":945,"high":851,"low":945,"close":851,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":851},"2026-05-20",38.9,0.18,0.46,2600,{"date":950,"open":951,"high":857,"low":945,"close":945,"change":243,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-05-19",39.27,-1.49,7100,{"date":955,"open":852,"high":884,"low":852,"close":921,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":921},"2026-05-18",0.34,0.87,4700,{"date":960,"open":844,"high":961,"low":962,"close":962,"change":460,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-15",39.33,39.15,-0.91,9600,{"date":966,"open":889,"high":967,"low":889,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-14",39.68,39.51,0.27,0.69,5100,{"date":973,"open":850,"high":850,"low":974,"close":250,"change":877,"percent_change":222,"volume":971,"transactions":9,"vwap":250},"2026-05-13",39.049999,{"date":976,"open":968,"high":977,"low":804,"close":865,"change":324,"percent_change":978,"volume":911,"transactions":9,"vwap":865},"2026-05-12",39.59,-0.25,{"date":980,"open":981,"high":981,"low":921,"close":342,"change":982,"percent_change":324,"volume":983,"transactions":9,"vwap":342},"2026-05-11",39.81,-0.04,12500,{"date":985,"open":986,"high":986,"low":884,"close":977,"change":807,"percent_change":808,"volume":987,"transactions":9,"vwap":977},"2026-05-08",39.85,4600,{"date":989,"open":330,"high":812,"low":990,"close":342,"change":460,"percent_change":991,"volume":992,"transactions":9,"vwap":342},"2026-05-07",39.54,-0.9,6000,{"date":994,"open":995,"high":995,"low":806,"close":331,"change":748,"percent_change":996,"volume":756,"transactions":9,"vwap":331},"2026-05-06",40.26,0.08,{"date":998,"open":829,"high":829,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-05",39.77,39.88,0.24,0.61,4100,{"date":1005,"open":1006,"high":288,"low":1007,"close":922,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":922},"2026-05-04",40.09,39.61,-0.5,-1.25,21800,{"date":1012,"open":799,"high":799,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":926,"transactions":9,"vwap":1013},"2026-05-01",40.14,-0.43,-1.06,{"date":1017,"open":1018,"high":1019,"low":361,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",40.42,40.57,0.94,2.37,2400,{"date":1024,"open":806,"high":1025,"low":876,"close":1026,"change":1027,"percent_change":470,"volume":1028,"transactions":9,"vwap":1026},"2026-04-29",39.87,39.63,-0.08,9200,{"date":1030,"open":1031,"high":1031,"low":268,"close":1032,"change":705,"percent_change":189,"volume":964,"transactions":9,"vwap":1032},"2026-04-28",40.040001,39.71,{"date":1034,"open":1006,"high":1035,"low":340,"close":340,"change":735,"percent_change":735,"volume":1036,"transactions":9,"vwap":340},"2026-04-27",40.22,4500,{"date":1038,"open":288,"high":288,"low":1039,"close":340,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":340},"2026-04-24",39.86,-0.22,-0.55,7700,{"date":1044,"open":259,"high":1045,"low":1046,"close":1047,"change":1002,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-23",40.15,39.5,40.12,1.54,24500,{"date":1051,"open":1039,"high":1039,"low":842,"close":968,"change":735,"percent_change":735,"volume":1052,"transactions":9,"vwap":968},"2026-04-22",1700,{"date":1054,"open":340,"high":812,"low":968,"close":968,"change":1055,"percent_change":1056,"volume":1028,"transactions":9,"vwap":968},"2026-04-21",-0.37,-0.93,{"date":1058,"open":806,"high":330,"low":806,"close":1000,"change":788,"percent_change":897,"volume":987,"transactions":9,"vwap":1000},"2026-04-20",{"date":1060,"open":1000,"high":298,"low":813,"close":1039,"change":625,"percent_change":1061,"volume":768,"transactions":9,"vwap":1039},"2026-04-17",0.58,{"date":1063,"open":1064,"high":1065,"low":1026,"close":1026,"change":1066,"percent_change":366,"volume":743,"transactions":9,"vwap":1026},"2026-04-16",40.080002,40.13,-0.13,{"date":1068,"open":1045,"high":1045,"low":813,"close":830,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":830},"2026-04-15",-0.49,-1.22,13800,{"date":1073,"open":1074,"high":1074,"low":288,"close":1075,"change":787,"percent_change":788,"volume":926,"transactions":9,"vwap":1075},"2026-04-14",40.36,40.25,{"date":1077,"open":331,"high":1075,"low":1078,"close":1079,"change":749,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-13",39.8,40.24,0.17,7800,{"date":1083,"open":1018,"high":1018,"low":1084,"close":391,"change":272,"percent_change":243,"volume":1085,"transactions":9,"vwap":391},"2026-04-10",40.060001,3800,{"date":1087,"open":823,"high":1088,"low":600,"close":373,"change":788,"percent_change":897,"volume":971,"transactions":9,"vwap":373},"2026-04-09",40.48,{"date":1090,"open":382,"high":382,"low":823,"close":1091,"change":1092,"percent_change":1093,"volume":1052,"transactions":9,"vwap":1091},"2026-04-08",40.39,0.79,1.99,{"date":1095,"open":968,"high":278,"low":921,"close":882,"change":715,"percent_change":1096,"volume":1097,"transactions":9,"vwap":882},"2026-04-07",-0.23,4400,{"date":1099,"open":884,"high":1100,"low":881,"close":929,"change":749,"percent_change":946,"volume":1101,"transactions":9,"vwap":929},"2026-04-06",39.73,7500,{"date":1103,"open":1104,"high":1105,"low":1104,"close":278,"change":729,"percent_change":158,"volume":774,"transactions":9,"vwap":278},"2026-04-02",38.74,39.66,{"date":1107,"open":1108,"high":842,"low":1108,"close":961,"change":1002,"percent_change":1109,"volume":1110,"transactions":9,"vwap":961},"2026-04-01",39.07,1.58,3700,{"date":1112,"open":1113,"high":904,"low":1113,"close":1114,"change":37,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-31",38.14,38.72,1.92,26100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":845,"percent_change":970,"volume":789,"transactions":9,"vwap":1122},"2026-03-30",37.98,38.25,37.87,37.99,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1008,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-27",38.060001,38.21,37.63,37.73,-1.31,6200,{"date":1132,"open":1133,"high":904,"low":1134,"close":1135,"change":460,"percent_change":1056,"volume":1136,"transactions":9,"vwap":1135},"2026-03-26",38.59,38.11,38.23,9700,{"date":1138,"open":1139,"high":895,"low":1140,"close":1133,"change":126,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1133},"2026-03-25",38.64,38.17,1.05,5300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1027,"percent_change":877,"volume":971,"transactions":9,"vwap":1148},"2026-03-24",38.0099983,38.47,37.95,38.19,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":831,"percent_change":594,"volume":1155,"transactions":9,"vwap":1154},"2026-03-23",38.42,38.46,38.22,38.27,12100,{"date":1157,"open":895,"high":895,"low":1158,"close":1159,"change":991,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-20",37.65,37.85,-2.32,9500,{"date":1163,"open":1164,"high":1165,"low":187,"close":1165,"change":735,"percent_change":735,"volume":1166,"transactions":9,"vwap":1165},"2026-03-19",38.43,38.75,8900,{"date":1168,"open":269,"high":1169,"low":1165,"close":1165,"change":1170,"percent_change":1171,"volume":833,"transactions":9,"vwap":1165},"2026-03-18",39.31,-0.74,-1.87,{"date":1173,"open":990,"high":1105,"low":865,"close":921,"change":567,"percent_change":761,"volume":958,"transactions":9,"vwap":921},"2026-03-17",{"date":1175,"open":990,"high":342,"low":1176,"close":951,"change":440,"percent_change":146,"volume":992,"transactions":9,"vwap":951},"2026-03-16",39.19,{"date":1178,"open":967,"high":929,"low":1179,"close":1179,"change":815,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-13",39.12,-1.14,2900,{"date":1183,"open":259,"high":319,"low":249,"close":884,"change":779,"percent_change":824,"volume":774,"transactions":9,"vwap":884},"2026-03-12",{"date":1185,"open":308,"high":298,"low":1007,"close":319,"change":788,"percent_change":897,"volume":1186,"transactions":9,"vwap":319},"2026-03-11",10700,{"date":1188,"open":1189,"high":409,"low":806,"close":1025,"change":189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1025},"2026-03-10",40.43,-1.19,16300,{"date":1193,"open":830,"high":363,"low":1194,"close":351,"change":1195,"percent_change":905,"volume":1196,"transactions":9,"vwap":351},"2026-03-09",39.39,-0.03,19000,{"date":1198,"open":363,"high":1091,"low":819,"close":1199,"change":1008,"percent_change":1070,"volume":936,"transactions":9,"vwap":1199},"2026-03-06",40.38,{"date":1201,"open":1202,"high":1203,"low":760,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-05",41.23,41.26,40.88,-0.66,-1.59,4000,{"date":1209,"open":1210,"high":1210,"low":564,"close":1211,"change":1066,"percent_change":1212,"volume":1003,"transactions":9,"vwap":1211},"2026-03-04",41.77,41.54,-0.31,{"date":1214,"open":1202,"high":1215,"low":1204,"close":1216,"change":871,"percent_change":1217,"volume":1191,"transactions":9,"vwap":1216},"2026-03-03",41.75,41.67,-0.95,{"date":1219,"open":477,"high":1220,"low":477,"close":1221,"change":1222,"percent_change":1223,"volume":936,"transactions":9,"vwap":1221},"2026-03-02",42.27,42.07,-0.02,-0.05,{"date":1225,"open":1210,"high":1226,"low":1216,"close":1226,"change":625,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-27",42.09,0.55,5900,{"date":1230,"open":746,"high":1231,"low":1232,"close":1233,"change":625,"percent_change":1227,"volume":867,"transactions":9,"vwap":1233},"2026-02-26",41.93,41.37,41.86,{"date":1235,"open":1210,"high":1210,"low":535,"close":1236,"change":749,"percent_change":1080,"volume":1237,"transactions":9,"vwap":1236},"2026-02-25",41.63,12200,{"date":1239,"open":1232,"high":503,"low":1232,"close":553,"change":567,"percent_change":1240,"volume":867,"transactions":9,"vwap":553},"2026-02-24",0.53,{"date":1242,"open":754,"high":754,"low":712,"close":702,"change":1212,"percent_change":1170,"volume":774,"transactions":9,"vwap":702},"2026-02-23",{"date":1244,"open":746,"high":1245,"low":511,"close":754,"change":470,"percent_change":189,"volume":1246,"transactions":9,"vwap":754},"2026-02-20",41.9,16200,{"date":1248,"open":1249,"high":1231,"low":1249,"close":683,"change":808,"percent_change":1001,"volume":1228,"transactions":9,"vwap":683},"2026-02-19",41.64,{"date":1251,"open":1252,"high":1245,"low":747,"close":1215,"change":111,"percent_change":1222,"volume":1253,"transactions":9,"vwap":1215},"2026-02-18",41.7,6800,{"date":1255,"open":1256,"high":1257,"low":1252,"close":1258,"change":1222,"percent_change":1223,"volume":1166,"transactions":9,"vwap":1258},"2026-02-17",41.81,41.99,41.76,{"date":1260,"open":702,"high":1261,"low":1262,"close":503,"change":151,"percent_change":1263,"volume":1136,"transactions":9,"vwap":503},"2026-02-13",41.97,41.33,0.84,{"date":1265,"open":1266,"high":24,"low":1232,"close":526,"change":1267,"percent_change":1268,"volume":936,"transactions":9,"vwap":526},"2026-02-12",42.42,-0.89,-2.1,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":121,"percent_change":890,"volume":1274,"transactions":9,"vwap":1272},"2026-02-11",42.2,42.32,41.94,10000,{"date":1276,"open":1233,"high":1277,"low":1278,"close":1221,"change":292,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1221},"2026-02-10",42.16,41.82,0.5,7900,{"date":1282,"open":747,"high":1283,"low":1284,"close":1233,"change":1080,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1233},"2026-02-09",41.91,41.61,0.41,10300,{"date":1288,"open":535,"high":1289,"low":564,"close":1290,"change":761,"percent_change":696,"volume":795,"transactions":9,"vwap":1290},"2026-02-06",41.8,41.69,{"date":1292,"open":437,"high":712,"low":778,"close":692,"change":1293,"percent_change":460,"volume":1294,"transactions":9,"vwap":692},"2026-02-05",-0.15,13200,{"date":1296,"open":1297,"high":1298,"low":607,"close":1299,"change":1300,"percent_change":1141,"volume":1301,"transactions":9,"vwap":1299},"2026-02-04",41,41.35,41.28,0.43,8400,{"date":1303,"open":1304,"high":784,"low":1305,"close":1306,"change":996,"percent_change":514,"volume":1161,"transactions":9,"vwap":1306},"2026-02-03",40.78,40.61,40.85,{"date":1308,"open":1074,"high":777,"low":1309,"close":777,"change":969,"percent_change":1310,"volume":756,"transactions":9,"vwap":777},"2026-02-02",40.34,0.67,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":705,"percent_change":742,"volume":750,"transactions":9,"vwap":1315},"2026-01-30",40.53,40.099998,40.5,{"date":1317,"open":1318,"high":765,"low":1018,"close":1319,"change":735,"percent_change":735,"volume":1320,"transactions":9,"vwap":1319},"2026-01-29",40.96,40.69,10800,{"date":1322,"open":784,"high":784,"low":1313,"close":1319,"change":1096,"percent_change":253,"volume":1323,"transactions":9,"vwap":1319},"2026-01-28",17300,{"date":1325,"open":1326,"high":765,"low":1326,"close":592,"change":1327,"percent_change":969,"volume":1085,"transactions":9,"vwap":592},"2026-01-27",40.86,0.11,{"date":1329,"open":1326,"high":1318,"low":408,"close":142,"change":808,"percent_change":121,"volume":1330,"transactions":9,"vwap":142},"2026-01-26",6500,{"date":1332,"open":1333,"high":1334,"low":799,"close":1335,"change":905,"percent_change":766,"volume":987,"transactions":9,"vwap":1335},"2026-01-23",40.76,40.84,40.71,{"date":1337,"open":1338,"high":425,"low":383,"close":1304,"change":1339,"percent_change":755,"volume":789,"transactions":9,"vwap":1304},"2026-01-22",40.7,0.37,{"date":1341,"open":812,"high":1342,"low":812,"close":373,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":373},"2026-01-21",40.59,0.83,2.1,8800,{"date":1347,"open":806,"high":1000,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-20",39.58,-0.82,-2.03,14000,{"date":1353,"open":361,"high":1189,"low":995,"close":361,"change":566,"percent_change":567,"volume":1354,"transactions":9,"vwap":361},"2026-01-16",35700,{"date":1356,"open":331,"high":1357,"low":331,"close":1357,"change":930,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-15",40.31,1.21,7300,{"date":1361,"open":977,"high":986,"low":977,"close":147,"change":121,"percent_change":233,"volume":1097,"transactions":9,"vwap":147},"2026-01-14",{"date":1363,"open":1026,"high":1026,"low":1364,"close":1348,"change":905,"percent_change":376,"volume":1085,"transactions":9,"vwap":1348},"2026-01-13",39.38,{"date":1366,"open":922,"high":814,"low":977,"close":1367,"change":1222,"percent_change":1223,"volume":1253,"transactions":9,"vwap":1367},"2026-01-12",39.65,{"date":1369,"open":882,"high":813,"low":1046,"close":1370,"change":1339,"percent_change":1020,"volume":1371,"transactions":9,"vwap":1370},"2026-01-09",39.67,11600,{"date":1373,"open":1374,"high":850,"low":1374,"close":844,"change":51,"percent_change":866,"volume":1301,"transactions":9,"vwap":844},"2026-01-08",38.77,{"date":1376,"open":1364,"high":1194,"low":1377,"close":1377,"change":779,"percent_change":1349,"volume":1378,"transactions":9,"vwap":1377},"2026-01-07",38.81,11900,{"date":1380,"open":196,"high":239,"low":860,"close":1381,"change":1327,"percent_change":772,"volume":774,"transactions":9,"vwap":1381},"2026-01-06",39.13,{"date":1383,"open":1114,"high":19,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":953,"transactions":9,"vwap":1385},"2026-01-05",38.61,39.02,0.52,1.35,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":969,"percent_change":1393,"volume":743,"transactions":9,"vwap":1392},"2026-01-02",38.24,38.52,38.5,0.71,{"date":1395,"open":1133,"high":1133,"low":1135,"close":1135,"change":313,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1135},"2025-12-31",-1.09,21100,{"date":1399,"open":1377,"high":1377,"low":895,"close":895,"change":470,"percent_change":481,"volume":1246,"transactions":9,"vwap":895},"2025-12-30",{"date":1401,"open":208,"high":860,"low":1104,"close":859,"change":735,"percent_change":735,"volume":892,"transactions":9,"vwap":859},"2025-12-29",{"date":1403,"open":909,"high":859,"low":1404,"close":859,"change":787,"percent_change":748,"volume":1405,"transactions":9,"vwap":859},"2025-12-26",38.73,3600,{"date":1407,"open":1404,"high":945,"low":1404,"close":195,"change":566,"percent_change":625,"volume":1181,"transactions":9,"vwap":195},"2025-12-24",{"date":1409,"open":895,"high":1374,"low":1139,"close":1165,"change":897,"percent_change":1410,"volume":911,"transactions":9,"vwap":1165},"2025-12-23",0.13,{"date":1412,"open":197,"high":1404,"low":1164,"close":1413,"change":1414,"percent_change":51,"volume":1301,"transactions":9,"vwap":1413},"2025-12-22",38.7,0.19,{"date":1416,"open":1417,"high":1417,"low":903,"close":903,"change":1418,"percent_change":1212,"volume":892,"transactions":9,"vwap":903},"2025-12-19",38.62,-0.12,{"date":1420,"open":901,"high":940,"low":1417,"close":1421,"change":440,"percent_change":396,"volume":1003,"transactions":9,"vwap":1421},"2025-12-18",38.63,{"date":1423,"open":1424,"high":902,"low":1425,"close":1425,"change":376,"percent_change":742,"volume":1426,"transactions":9,"vwap":1425},"2025-12-17",38.71,38.48,2500,{"date":1428,"open":851,"high":851,"low":198,"close":198,"change":460,"percent_change":1429,"volume":756,"transactions":9,"vwap":198},"2025-12-16",-0.92,{"date":1431,"open":1432,"high":916,"low":1385,"close":1385,"change":897,"percent_change":1410,"volume":948,"transactions":9,"vwap":1385},"2025-12-15",39.099998,{"date":1434,"open":939,"high":844,"low":945,"close":896,"change":787,"percent_change":748,"volume":1028,"transactions":9,"vwap":896},"2025-12-12",{"date":1436,"open":1413,"high":230,"low":901,"close":870,"change":1437,"percent_change":1438,"volume":1359,"transactions":9,"vwap":870},"2025-12-11",0.65,1.7,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":440,"percent_change":396,"volume":1444,"transactions":9,"vwap":1442},"2025-12-10",38.2,38.31,38.12,2300,{"date":1446,"open":1391,"high":895,"low":1447,"close":1447,"change":1040,"percent_change":1448,"volume":932,"transactions":9,"vwap":1447},"2025-12-09",38.16,-0.57,{"date":1450,"open":902,"high":902,"low":187,"close":187,"change":978,"percent_change":1451,"volume":1130,"transactions":9,"vwap":187},"2025-12-08",-0.65,{"date":1453,"open":1377,"high":1454,"low":1455,"close":1421,"change":766,"percent_change":211,"volume":918,"transactions":9,"vwap":1421},"2025-12-05",38.88,38.58,{"date":1457,"open":1458,"high":1377,"low":1455,"close":1459,"change":1460,"percent_change":131,"volume":1036,"transactions":9,"vwap":1459},"2025-12-04",38.79,38.8,0.3,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1392,"change":969,"percent_change":1393,"volume":1036,"transactions":9,"vwap":1392},"2025-12-03",38.34,38.54,38.32,{"date":1467,"open":1464,"high":1424,"low":1468,"close":1135,"change":787,"percent_change":748,"volume":958,"transactions":9,"vwap":1135},"2025-12-02",38.15,{"date":1470,"open":1471,"high":1384,"low":1153,"close":1153,"change":1055,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1153},"2025-12-01",38.55,-0.96,7000,{"date":1475,"open":895,"high":198,"low":1471,"close":1133,"change":897,"percent_change":1410,"volume":1476,"transactions":9,"vwap":1133},"2025-11-28",3300,{"date":1478,"open":1479,"high":1421,"low":1480,"close":1464,"change":1080,"percent_change":820,"volume":1473,"transactions":9,"vwap":1464},"2025-11-26",38.44,38.28,{"date":1482,"open":1158,"high":1483,"low":1158,"close":1483,"change":1343,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-25",38.37,2.21,6700,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":633,"volume":867,"transactions":9,"vwap":1490},"2025-11-24",37.43,37.64,37.54,-0.11,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1158,"change":947,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1158},"2025-11-21",37.16,37.8,37.07,1.24,13900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":366,"percent_change":1504,"volume":1378,"transactions":9,"vwap":1503},"2025-11-20",37.66,37.9,37.19,-0.88,{"date":1506,"open":1496,"high":1507,"low":1496,"close":1508,"change":1509,"percent_change":1510,"volume":774,"transactions":9,"vwap":1508},"2025-11-19",37.61,37.52,0.36,0.97,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1494,"change":593,"percent_change":931,"volume":1515,"transactions":9,"vwap":1494},"2025-11-18",36.55,37.21,11500,{"date":1517,"open":1518,"high":1496,"low":1519,"close":1519,"change":189,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-17",36.95,36.71,-1.29,9900,{"date":1523,"open":1496,"high":1524,"low":1525,"close":1503,"change":749,"percent_change":1414,"volume":1476,"transactions":9,"vwap":1503},"2025-11-14",37.32,36.8,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":715,"percent_change":272,"volume":736,"transactions":9,"vwap":1530},"2025-11-13",37.39,37.46,37.12,{"date":1532,"open":1533,"high":1533,"low":1514,"close":1514,"change":877,"percent_change":253,"volume":911,"transactions":9,"vwap":1514},"2025-11-12",37.44,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":969,"percent_change":37,"volume":1538,"transactions":9,"vwap":1537},"2025-11-11",37.29,37.42,2200,{"date":1540,"open":1494,"high":1494,"low":1541,"close":1542,"change":514,"percent_change":1543,"volume":987,"transactions":9,"vwap":1542},"2025-11-10",36.94,37.15,0.54,{"date":1545,"open":1518,"high":1546,"low":1547,"close":1518,"change":1460,"percent_change":1548,"volume":1081,"transactions":9,"vwap":1518},"2025-11-07",36.98,36.65,0.82,{"date":1550,"open":1551,"high":1551,"low":1547,"close":1547,"change":1552,"percent_change":1553,"volume":789,"transactions":9,"vwap":1547},"2025-11-06",37.11,-0.67,-1.8,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1524,"change":969,"percent_change":37,"volume":958,"transactions":9,"vwap":1524},"2025-11-05",37,37.35,{"date":1559,"open":1560,"high":1496,"low":1561,"close":1562,"change":1563,"percent_change":146,"volume":992,"transactions":9,"vwap":1562},"2025-11-04",36.72,36.6,37.049999,0.14,{"date":1565,"open":1566,"high":1566,"low":25,"close":1567,"change":877,"percent_change":1448,"volume":1568,"transactions":9,"vwap":1567},"2025-11-03",37.040001,36.91,18800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1530,"change":111,"percent_change":1195,"volume":1574,"transactions":9,"vwap":1530},"2025-10-31",37.2,37.25,36.99,4200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":705,"percent_change":481,"volume":1371,"transactions":9,"vwap":1579},"2025-10-30",37.18,37.56,37.13,{"date":1581,"open":1164,"high":1164,"low":1572,"close":1524,"change":1582,"percent_change":1583,"volume":1028,"transactions":9,"vwap":1524},"2025-10-29",-1.23,-3.19,{"date":1585,"open":1471,"high":195,"low":1392,"close":1471,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1471},"2025-10-28",-0.73,-1.86,4900,{"date":1590,"open":914,"high":914,"low":1108,"close":269,"change":722,"percent_change":767,"volume":1351,"transactions":9,"vwap":269},"2025-10-27",{"date":1592,"open":814,"high":814,"low":836,"close":883,"change":807,"percent_change":808,"volume":1593,"transactions":9,"vwap":883},"2025-10-24",3900,{"date":1595,"open":1108,"high":279,"low":1108,"close":914,"change":1300,"percent_change":1596,"volume":1597,"transactions":9,"vwap":914},"2025-10-23",1.1,3400,{"date":1599,"open":230,"high":1176,"low":896,"close":896,"change":807,"percent_change":808,"volume":1207,"transactions":9,"vwap":896},"2025-10-22",{"date":1601,"open":858,"high":858,"low":195,"close":935,"change":766,"percent_change":1014,"volume":833,"transactions":9,"vwap":935},"2025-10-21",{"date":1603,"open":945,"high":1432,"low":195,"close":1432,"change":1227,"percent_change":1604,"volume":750,"transactions":9,"vwap":1432},"2025-10-20",1.43,{"date":1606,"open":1607,"high":197,"low":1607,"close":1471,"change":440,"percent_change":396,"volume":1003,"transactions":9,"vwap":1471},"2025-10-17",38.41,{"date":1609,"open":1610,"high":1610,"low":1463,"close":1611,"change":1612,"percent_change":1613,"volume":1485,"transactions":9,"vwap":1611},"2025-10-16",38.95,38.4,-0.27,-0.7,{"date":1615,"open":196,"high":1616,"low":186,"close":1617,"change":1222,"percent_change":1223,"volume":1101,"transactions":9,"vwap":1617},"2025-10-15",39.060001,38.67,{"date":1619,"open":1620,"high":18,"low":1620,"close":18,"change":1300,"percent_change":1621,"volume":743,"transactions":9,"vwap":18},"2025-10-14",38,1.12,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":982,"percent_change":324,"volume":1191,"transactions":9,"vwap":1625},"2025-10-13",38.53,38.26,{"date":1627,"open":1455,"high":198,"low":1628,"close":1628,"change":722,"percent_change":313,"volume":743,"transactions":9,"vwap":1628},"2025-10-10",38.3,{"date":1630,"open":916,"high":916,"low":1479,"close":1152,"change":1170,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1152},"2025-10-09",-1.89,6600,{"date":1634,"open":1108,"high":1635,"low":860,"close":852,"change":126,"percent_change":1636,"volume":971,"transactions":9,"vwap":852},"2025-10-08",39.21,1.03,{"date":1638,"open":1381,"high":852,"low":208,"close":1459,"change":1612,"percent_change":1639,"volume":1485,"transactions":9,"vwap":1459},"2025-10-07",-0.69,{"date":1641,"open":939,"high":1642,"low":860,"close":1108,"change":292,"percent_change":1543,"volume":1643,"transactions":9,"vwap":1108},"2025-10-06",39.22,11000,{"date":1645,"open":1104,"high":896,"low":1617,"close":1646,"change":567,"percent_change":793,"volume":987,"transactions":9,"vwap":1646},"2025-10-03",38.86,{"date":1648,"open":1139,"high":1139,"low":1391,"close":1139,"change":1222,"percent_change":1223,"volume":1022,"transactions":9,"vwap":1139},"2025-10-02",{"date":1650,"open":1646,"high":1646,"low":1425,"close":198,"change":924,"percent_change":1651,"volume":1286,"transactions":9,"vwap":198},"2025-10-01",-0.72,{"date":1653,"open":1384,"high":940,"low":1384,"close":940,"change":853,"percent_change":334,"volume":926,"transactions":9,"vwap":940},"2025-09-30",{"date":1655,"open":1656,"high":1384,"low":1483,"close":1384,"change":440,"percent_change":396,"volume":1593,"transactions":9,"vwap":1384},"2025-09-29",38.56,{"date":1658,"open":1479,"high":903,"low":1463,"close":1152,"change":514,"percent_change":1386,"volume":756,"transactions":9,"vwap":1152},"2025-09-26",{"date":1660,"open":1120,"high":1164,"low":1447,"close":1625,"change":1096,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1625},"2025-09-25",-0.6,15200,{"date":1664,"open":1413,"high":1413,"low":1425,"close":1665,"change":1418,"percent_change":1212,"volume":1666,"transactions":9,"vwap":1665},"2025-09-24",38.49,3100,{"date":1668,"open":1459,"high":1459,"low":1392,"close":1384,"change":1027,"percent_change":877,"volume":1669,"transactions":9,"vwap":1384},"2025-09-23",12800,{"date":1671,"open":1665,"high":18,"low":1672,"close":18,"change":1080,"percent_change":820,"volume":1673,"transactions":9,"vwap":18},"2025-09-22",38.35,15100,{"date":1675,"open":1676,"high":1676,"low":1391,"close":1391,"change":723,"percent_change":1677,"volume":1097,"transactions":9,"vwap":1391},"2025-09-19",39.0099983,-1,{"date":1679,"open":1384,"high":940,"low":1384,"close":1680,"change":885,"percent_change":1681,"volume":1110,"transactions":9,"vwap":1680},"2025-09-18",38.91,1.33,{"date":1683,"open":1413,"high":935,"low":1684,"close":1611,"change":705,"percent_change":1069,"volume":1685,"transactions":9,"vwap":1611},"2025-09-17",38.36,24600,{"date":1687,"open":1114,"high":1114,"low":1684,"close":1133,"change":1066,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1133},"2025-09-16",-0.34,25400,{"date":1691,"open":1374,"high":896,"low":1424,"close":1114,"change":905,"percent_change":376,"volume":1692,"transactions":9,"vwap":1114},"2025-09-15",10900,{"date":1694,"open":1176,"high":1176,"low":1374,"close":1458,"change":1612,"percent_change":1639,"volume":987,"transactions":9,"vwap":1458},"2025-09-12",{"date":1696,"open":1479,"high":1108,"low":1479,"close":1616,"change":1279,"percent_change":1697,"volume":953,"transactions":9,"vwap":1616},"2025-09-11",1.3,{"date":1699,"open":197,"high":197,"low":1611,"close":1656,"change":905,"percent_change":376,"volume":926,"transactions":9,"vwap":1656},"2025-09-10",{"date":1701,"open":896,"high":896,"low":1607,"close":1421,"change":779,"percent_change":1349,"volume":1702,"transactions":9,"vwap":1421},"2025-09-09",6400,{"date":1704,"open":1642,"high":1642,"low":1458,"close":1610,"change":1612,"percent_change":1639,"volume":1022,"transactions":9,"vwap":1610},"2025-09-08",{"date":1706,"open":1367,"high":1367,"low":974,"close":1642,"change":978,"percent_change":282,"volume":971,"transactions":9,"vwap":1642},"2025-09-05",{"date":1708,"open":852,"high":249,"low":852,"close":279,"change":729,"percent_change":158,"volume":1702,"transactions":9,"vwap":279},"2025-09-04",{"date":1710,"open":1105,"high":1105,"low":915,"close":1711,"change":779,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-09-03",39.18,-0.81,24800,{"date":1715,"open":882,"high":1370,"low":961,"close":1046,"change":460,"percent_change":991,"volume":1716,"transactions":9,"vwap":1046},"2025-09-02",17200,{"date":1718,"open":393,"high":393,"low":1367,"close":1039,"change":324,"percent_change":978,"volume":1719,"transactions":9,"vwap":1039},"2025-08-29",73700,{"date":1721,"open":823,"high":823,"low":806,"close":805,"change":978,"percent_change":1722,"volume":1485,"transactions":9,"vwap":805},"2025-08-28",-0.62,{"date":1724,"open":1025,"high":1725,"low":1025,"close":823,"change":151,"percent_change":1726,"volume":1330,"transactions":9,"vwap":823},"2025-08-27",40.32,0.88,{"date":1728,"open":268,"high":1039,"low":268,"close":1039,"change":1729,"percent_change":126,"volume":983,"transactions":9,"vwap":1039},"2025-08-26",0.16,{"date":1731,"open":1013,"high":1013,"low":289,"close":289,"change":189,"percent_change":1190,"volume":911,"transactions":9,"vwap":289},"2025-08-25",{"date":1733,"open":813,"high":288,"low":813,"close":1734,"change":1735,"percent_change":1736,"volume":892,"transactions":9,"vwap":1734},"2025-08-22",40.18,0.62,1.57,{"date":1738,"open":882,"high":1367,"low":250,"close":268,"change":749,"percent_change":946,"volume":932,"transactions":9,"vwap":268},"2025-08-21",{"date":1740,"open":865,"high":881,"low":865,"close":921,"change":1080,"percent_change":1300,"volume":1741,"transactions":9,"vwap":921},"2025-08-20",2000,{"date":1743,"open":804,"high":279,"low":239,"close":804,"change":837,"percent_change":838,"volume":1744,"transactions":9,"vwap":804},"2025-08-19",3000,{"date":1746,"open":239,"high":239,"low":1711,"close":852,"change":905,"percent_change":376,"volume":936,"transactions":9,"vwap":852},"2025-08-18",{"date":1748,"open":1364,"high":883,"low":916,"close":951,"change":941,"percent_change":460,"volume":1749,"transactions":9,"vwap":951},"2025-08-15",15400,{"date":1751,"open":1032,"high":1032,"low":951,"close":842,"change":1752,"percent_change":1753,"volume":873,"transactions":9,"vwap":842},"2025-08-14",-0.54,-1.35,{"date":1755,"open":289,"high":829,"low":1367,"close":829,"change":838,"percent_change":131,"volume":918,"transactions":9,"vwap":829},"2025-08-13",{"date":1757,"open":914,"high":922,"low":962,"close":922,"change":820,"percent_change":1621,"volume":1588,"transactions":9,"vwap":922},"2025-08-12",{"date":1759,"open":1760,"high":228,"low":1760,"close":852,"change":1729,"percent_change":1285,"volume":1110,"transactions":9,"vwap":852},"2025-08-11",39.029999,{"date":1762,"open":250,"high":968,"low":1763,"close":1763,"change":1410,"percent_change":853,"volume":987,"transactions":9,"vwap":1763},"2025-08-08",39.040001,{"date":1765,"open":1108,"high":968,"low":902,"close":1680,"change":1080,"percent_change":820,"volume":958,"transactions":9,"vwap":1680},"2025-08-07",{"date":1767,"open":1459,"high":1459,"low":1424,"close":1104,"change":1195,"percent_change":1027,"volume":1593,"transactions":9,"vwap":1104},"2025-08-06",{"date":1769,"open":186,"high":195,"low":186,"close":1374,"change":514,"percent_change":1386,"volume":906,"transactions":9,"vwap":1374},"2025-08-05",{"date":1771,"open":1154,"high":186,"low":1154,"close":186,"change":593,"percent_change":1772,"volume":1498,"transactions":9,"vwap":186},"2025-08-04",1.18,{"date":1774,"open":1114,"high":1114,"low":1775,"close":1443,"change":1752,"percent_change":1776,"volume":1036,"transactions":9,"vwap":1443},"2025-08-01",38.09,-1.4,{"date":1778,"open":1417,"high":1779,"low":1417,"close":198,"change":1223,"percent_change":1066,"volume":992,"transactions":9,"vwap":198},"2025-07-31",38.99,{"date":1781,"open":239,"high":239,"low":18,"close":1424,"change":871,"percent_change":872,"volume":1782,"transactions":9,"vwap":1424},"2025-07-30",5000,{"date":1784,"open":1676,"high":239,"low":896,"close":915,"change":396,"percent_change":101,"volume":1253,"transactions":9,"vwap":915},"2025-07-29",{"date":1786,"open":1616,"high":1616,"low":1424,"close":1114,"change":779,"percent_change":1349,"volume":1301,"transactions":9,"vwap":1114},"2025-07-28",{"date":1788,"open":1760,"high":1108,"low":1454,"close":1763,"change":749,"percent_change":946,"volume":958,"transactions":9,"vwap":1763},"2025-07-25",{"date":1790,"open":208,"high":974,"low":1374,"close":896,"change":837,"percent_change":838,"volume":1791,"transactions":9,"vwap":896},"2025-07-24",10400,{"date":1793,"open":1459,"high":945,"low":1165,"close":859,"change":514,"percent_change":1386,"volume":1274,"transactions":9,"vwap":859},"2025-07-23",{"date":1795,"open":1391,"high":1114,"low":1463,"close":895,"change":151,"percent_change":1796,"volume":1666,"transactions":9,"vwap":895},"2025-07-22",0.91,{"date":1798,"open":1108,"high":1108,"low":1628,"close":1628,"change":1799,"percent_change":780,"volume":1042,"transactions":9,"vwap":1628},"2025-07-21",-0.3,{"date":1801,"open":1404,"high":1104,"low":1624,"close":197,"change":111,"percent_change":1195,"volume":1110,"transactions":9,"vwap":197},"2025-07-18",{"date":1803,"open":1672,"high":1384,"low":1672,"close":1384,"change":772,"percent_change":37,"volume":1741,"transactions":9,"vwap":1384},"2025-07-17",{"date":1805,"open":1806,"high":1807,"low":1620,"close":1807,"change":440,"percent_change":396,"volume":1597,"transactions":9,"vwap":1807},"2025-07-16",38.099998,38.33,{"date":1809,"open":1680,"high":1680,"low":1810,"close":1810,"change":189,"percent_change":1811,"volume":918,"transactions":9,"vwap":1810},"2025-07-15",38.18,-1.24,{"date":1813,"open":1471,"high":1374,"low":1471,"close":198,"change":946,"percent_change":1814,"volume":1749,"transactions":9,"vwap":198},"2025-07-14",0.47,{"date":1816,"open":1146,"high":186,"low":1442,"close":1425,"change":1066,"percent_change":1688,"volume":1036,"transactions":9,"vwap":1425},"2025-07-11",{"date":1818,"open":1152,"high":859,"low":1152,"close":1384,"change":897,"percent_change":1410,"volume":1819,"transactions":9,"vwap":1384},"2025-07-10",1800,{"date":1821,"open":1479,"high":1656,"low":1810,"close":1656,"change":969,"percent_change":1393,"volume":953,"transactions":9,"vwap":1656},"2025-07-09",{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1293,"percent_change":723,"volume":936,"transactions":9,"vwap":1825},"2025-07-08",38.45,38.29,{"date":1827,"open":1464,"high":1464,"low":1120,"close":1479,"change":1222,"percent_change":1223,"volume":1782,"transactions":9,"vwap":1479},"2025-07-07",{"date":1829,"open":1146,"high":1624,"low":1390,"close":1152,"change":625,"percent_change":1830,"volume":906,"transactions":9,"vwap":1152},"2025-07-03",0.6,{"date":1832,"open":1468,"high":1390,"low":1833,"close":1135,"change":324,"percent_change":1834,"volume":1473,"transactions":9,"vwap":1135},"2025-07-02",38.080002,-0.26,{"date":1836,"open":1628,"high":1665,"low":1468,"close":1807,"change":807,"percent_change":808,"volume":953,"transactions":9,"vwap":1807},"2025-07-01",{"date":1838,"open":1628,"high":1807,"low":1806,"close":1825,"change":1729,"percent_change":831,"volume":1839,"transactions":9,"vwap":1825},"2025-06-30",19500,{"date":1841,"open":1684,"high":1684,"low":1842,"close":1843,"change":722,"percent_change":313,"volume":1844,"transactions":9,"vwap":1843},"2025-06-27",37.97,38.13,15000,{"date":1846,"open":1628,"high":1465,"low":1125,"close":1825,"change":838,"percent_change":1548,"volume":1847,"transactions":9,"vwap":1825},"2025-06-26",67100,{"date":1849,"open":1624,"high":1624,"low":1850,"close":1119,"change":917,"percent_change":1851,"volume":1228,"transactions":9,"vwap":1119},"2025-06-25",37.91,-1.2,{"date":1853,"open":1810,"high":903,"low":1854,"close":1479,"change":151,"percent_change":755,"volume":743,"transactions":9,"vwap":1479},"2025-06-24",38.029999,{"date":1856,"open":1158,"high":1775,"low":1489,"close":1775,"change":853,"percent_change":957,"volume":1857,"transactions":9,"vwap":1775},"2025-06-23",9300,{"date":1859,"open":1443,"high":1443,"low":1860,"close":1861,"change":1688,"percent_change":1267,"volume":1593,"transactions":9,"vwap":1861},"2025-06-20",37.72,37.76,{"date":1863,"open":1135,"high":1425,"low":1125,"close":1806,"change":376,"percent_change":742,"volume":958,"transactions":9,"vwap":1806},"2025-06-18",{"date":1865,"open":1866,"high":187,"low":1866,"close":1480,"change":1460,"percent_change":1092,"volume":1476,"transactions":9,"vwap":1480},"2025-06-17",38.049999,{"date":1868,"open":1869,"high":1134,"low":1502,"close":1119,"change":514,"percent_change":1240,"volume":906,"transactions":9,"vwap":1119},"2025-06-16",37.94,{"date":1871,"open":1872,"high":1872,"low":1128,"close":1873,"change":1096,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-06-13",37.92,37.78,-0.61,1900,{"date":1877,"open":1878,"high":1145,"low":1878,"close":1145,"change":1279,"percent_change":1681,"volume":1574,"transactions":9,"vwap":1145},"2025-06-12",37.37,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1418,"percent_change":779,"volume":1588,"transactions":9,"vwap":1882},"2025-06-11",37.79,37.51,{"date":1884,"open":1490,"high":1501,"low":1490,"close":1127,"change":837,"percent_change":141,"volume":1741,"transactions":9,"vwap":1127},"2025-06-10",{"date":1886,"open":1579,"high":1490,"low":1556,"close":1882,"change":772,"percent_change":1887,"volume":1782,"transactions":9,"vwap":1882},"2025-06-09",0.75,{"date":1889,"open":1490,"high":1490,"low":1494,"close":1890,"change":735,"percent_change":735,"volume":1875,"transactions":9,"vwap":1890},"2025-06-06",37.23,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1890,"change":1418,"percent_change":779,"volume":1110,"transactions":9,"vwap":1890},"2025-06-05",37.26,37.33,37.099998,{"date":1897,"open":1898,"high":1898,"low":1557,"close":1557,"change":941,"percent_change":1055,"volume":1207,"transactions":9,"vwap":1557},"2025-06-04",37.62,{"date":1900,"open":1901,"high":1898,"low":1901,"close":1902,"change":514,"percent_change":1543,"volume":1022,"transactions":9,"vwap":1902},"2025-06-03",37.22,37.49,{"date":1904,"open":1905,"high":1905,"low":1579,"close":1536,"change":470,"percent_change":222,"volume":1538,"transactions":9,"vwap":1536},"2025-06-02",37.59,{"date":1907,"open":1894,"high":1508,"low":1908,"close":1902,"change":1729,"percent_change":1300,"volume":1110,"transactions":9,"vwap":1902},"2025-05-30",37.24,{"date":1910,"open":1911,"high":1911,"low":1577,"close":1894,"change":1096,"percent_change":1874,"volume":1538,"transactions":9,"vwap":1894},"2025-05-29",37.81,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1578,"change":366,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1578},"2025-05-28",38.040001,37.55,-0.87,39700,{"date":1919,"open":1578,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":1923,"volume":1207,"transactions":9,"vwap":1920},"2025-05-27",37.89,37.36,0.72,1.94,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1563,"percent_change":146,"volume":833,"transactions":9,"vwap":1928},"2025-05-23",36.63,37.28,37.17,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1563,"percent_change":146,"volume":1476,"transactions":9,"vwap":1934},"2025-05-22",36.82,37.14,36.74,37.029999,{"date":1936,"open":1571,"high":1890,"low":1937,"close":1938,"change":1448,"percent_change":1939,"volume":1130,"transactions":9,"vwap":1938},"2025-05-21",36.83,36.89,-1.52,{"date":1941,"open":1942,"high":1578,"low":1878,"close":1529,"change":1729,"percent_change":1300,"volume":1597,"transactions":9,"vwap":1529},"2025-05-20",37.41,{"date":1944,"open":1518,"high":1945,"low":1518,"close":1945,"change":996,"percent_change":292,"volume":1036,"transactions":9,"vwap":1945},"2025-05-19",37.3,{"date":1947,"open":1567,"high":1901,"low":1567,"close":1901,"change":930,"percent_change":1948,"volume":1666,"transactions":9,"vwap":1901},"2025-05-16",1.31,{"date":1950,"open":1951,"high":1933,"low":1951,"close":1933,"change":1735,"percent_change":1952,"volume":743,"transactions":9,"vwap":1933},"2025-05-15",36.3,1.72,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1293,"percent_change":767,"volume":1632,"transactions":9,"vwap":1956},"2025-05-14",36.080002,36.12,35.94,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1027,"percent_change":1040,"volume":781,"transactions":9,"vwap":1962},"2025-05-13",36.5,36.26,36.27,{"date":1964,"open":1926,"high":1926,"low":1965,"close":1966,"change":729,"percent_change":1967,"volume":992,"transactions":9,"vwap":1966},"2025-05-12",35.99,36.35,0.8,{"date":1969,"open":1961,"high":1961,"low":1970,"close":1971,"change":941,"percent_change":723,"volume":1972,"transactions":9,"vwap":1971},"2025-05-09",35.91,36.060001,1100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":51,"percent_change":1978,"volume":1207,"transactions":9,"vwap":1977},"2025-05-08",36.28,36.53,36.2,1.37,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":715,"percent_change":978,"volume":1521,"transactions":9,"vwap":1984},"2025-05-07",35.61,35.87,35.53,35.71,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":941,"percent_change":723,"volume":1110,"transactions":9,"vwap":1989},"2025-05-06",35.63,35.92,35.8,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1957,"change":324,"percent_change":924,"volume":1003,"transactions":9,"vwap":1957},"2025-05-05",35.73,36.14,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":126,"percent_change":1621,"volume":1999,"transactions":9,"vwap":1998},"2025-05-02",36,36.15,36.040001,2700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":807,"percent_change":1327,"volume":1476,"transactions":9,"vwap":2005},"2025-05-01",35.46,35.69,35.43,35.64,{"date":2007,"open":2008,"high":1987,"low":2009,"close":2010,"change":567,"percent_change":1735,"volume":809,"transactions":9,"vwap":2010},"2025-04-30",34.86,34.8,35.6,{"date":2012,"open":2008,"high":2013,"low":2008,"close":2014,"change":853,"percent_change":1020,"volume":1130,"transactions":9,"vwap":2014},"2025-04-29",35.48,35.38,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":1563,"percent_change":126,"volume":1444,"transactions":9,"vwap":2018},"2025-04-28",34.96,35.049999,34.83,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":735,"percent_change":735,"volume":833,"transactions":9,"vwap":2023},"2025-04-25",34.85,34.91,34.63,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2023,"change":1814,"percent_change":696,"volume":1597,"transactions":9,"vwap":2023},"2025-04-24",34.58,34.92,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":106,"percent_change":1080,"volume":1476,"transactions":9,"vwap":2033},"2025-04-23",35.040001,34.31,34.44,{"date":179,"open":2035,"high":2036,"low":175,"close":2037,"change":567,"percent_change":538,"volume":1097,"transactions":9,"vwap":2037},34.16,34.43,34.38]