[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDOC":3,"homepage-market-summary":27,"stock-historical-GDOC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDOC","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},"Goldman Sachs Future Health Care Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3105,0.1133,"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},36.49,36.5228,-0.0328,-0.09,128.094203,38.6573,31.319,1528.958444888,70.5,1227,{"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},30.135,1433,523039.611222,21.09,"2025-04-22",[179,182,189,198,205,213,221,229,239,247,254,264,272,279,286,294,301,309,317,324,330,337,344,354,361,369,378,389,396,405,413,419,425,432,439,446,452,459,467,473,480,488,495,503,511,521,528,537,543,551,559,565,572,579,586,593,600,608,615,622,628,635,643,648,655,660,666,671,676,680,685,690,699,707,715,723,729,733,738,743,752,758,765,769,776,781,788,793,798,806,814,819,825,832,837,842,846,851,856,865,871,876,882,888,895,901,906,912,920,925,930,936,943,947,953,957,962,966,970,976,981,987,993,998,1004,1008,1013,1017,1022,1027,1032,1039,1045,1049,1055,1060,1066,1070,1075,1081,1085,1089,1093,1099,1102,1107,1113,1120,1124,1131,1137,1142,1150,1156,1160,1165,1171,1175,1178,1187,1192,1196,1201,1207,1210,1217,1223,1226,1234,1240,1246,1251,1257,1262,1269,1274,1278,1284,1290,1295,1300,1303,1306,1310,1314,1320,1328,1334,1339,1345,1351,1356,1361,1366,1372,1376,1381,1385,1390,1396,1401,1405,1411,1415,1420,1425,1431,1436,1441,1447,1451,1457,1461,1467,1473,1478,1484,1489,1493,1498,1502,1510,1515,1519,1524,1532,1537,1543,1548,1553,1557,1563,1569,1573,1580,1585,1591,1596,1601,1606,1610,1615,1619,1623,1627,1632,1637,1641,1644,1649,1652,1658,1664,1669,1674,1682,1688,1693,1698,1704,1708,1713,1719,1724,1729,1734,1739,1745,1751,1758,1765,1770,1773,1777,1782,1786,1789,1792,1795,1798,1804,1808,1813,1818,1823,1826,1830,1834,1838,1841,1845,1849,1854,1859,1866,1871,1876,1879,1884,1888,1892,1896,1901,1908,1914,1918,1922,1927,1932,1935,1941,1947,1951,1957,1963,1967,1973,1976,1979,1983,1986,1993,1998,2004,2008,2012,2018,2022,2028,2031,2035,2042,2048,2053,2057,2062,2066,2071,2076,2081,2084,2089,2092,2097,2104,2110,2115,2120,2126,2131,2137,2143,2147,2152,2157,2163,2167,2174,2179,2184,2189,2193,2197,2201,2207],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17,36.4957,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.617,-1.66,13.73145,15,36.7876,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",37.45,37.1398,-0.3569,-0.95,3558.0493,32,37.4145,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":187,"vwap":204},"2026-09-29",37.4967,-0.1138,-0.3,22.0493,37.4491,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",37.6105,0.207,0.55,12.1593,14,37.461,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",37.4035,-0.0154,-0.04,65.788326,23,37.1472,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",37.4189,0.4971,1.35,88.342192,22,37.2122,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",37.42,37.4201,36.9218,-0.6169,-1.64,259.0493,21,37.3358,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",37.5387,0.2365,0.63,100.696045,20,37.5363,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":227,"vwap":253},"2026-09-21",37.3022,0.2837,0.77,111.1253,37.1925,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",37.03,36.99,37.0185,-0.2314,-0.62,549.187006,28,37.0124,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",37.2499,0.4122,1.12,29.3183,16,37.0918,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":211,"vwap":278},"2026-09-16",36.8377,0.1596,0.44,13.0493,36.8467,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":187,"vwap":285},"2026-09-15",36.6781,-0.0187,-0.05,14.0493,36.6174,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":144,"percent_change":291,"volume":292,"transactions":245,"vwap":293},"2026-09-14",36.65,36.6968,36.61,1.05,3346.0493,36.6401,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":237,"vwap":300},"2026-09-11",36.3168,-0.0291,-0.08,180.0493,36.4331,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",36.3459,-0.3464,-0.94,15.3233,18,36.4301,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":180,"vwap":316},"2026-09-09",36.745,36.6923,-0.2023,-0.55,123.0493,36.7414,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":245,"vwap":323},"2026-09-08",36.8946,-0.4411,-1.18,26.074151,37.1544,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":194,"volume":328,"transactions":180,"vwap":329},"2026-09-04",37.3357,-0.3565,15.0813,37.3383,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":270,"vwap":336},"2026-09-03",37.6922,0.018,0.05,14.4213,37.6901,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":42,"volume":342,"transactions":219,"vwap":343},"2026-09-02",37.44,37.6742,0.3742,724.97001,37.4554,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-01",37.34,37.261,37.3,-0.0483,-0.13,2752.0493,30,37.3052,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":245,"vwap":360},"2026-08-31",37.3483,-0.0885,-0.24,57.649733,37.1881,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":307,"vwap":368},"2026-08-28",37.48,37.4368,-0.5151,-1.36,279.0805,37.4834,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":237,"vwap":377},"2026-08-27",38.19,38.2,37.9519,-0.2635,-0.69,507.4685,38.1902,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",38.23,38.33,38.215,38.2154,-0.2093,-0.54,1239.0225,34,38.2395,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":262,"vwap":395},"2026-08-25",38.4247,0.2252,0.59,254.2025,38.3843,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":227,"vwap":404},"2026-08-24",38.1501,38.36,38.1995,-0.2793,-0.73,726.0225,38.2897,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":219,"vwap":412},"2026-08-21",38.6,38.4788,0.3454,0.91,3399.2965,38.5962,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":366,"volume":417,"transactions":307,"vwap":418},"2026-08-20",38.1334,-0.5239,22.0225,38.3478,{"date":420,"open":22,"high":22,"low":22,"close":22,"change":421,"percent_change":422,"volume":423,"transactions":219,"vwap":424},"2026-08-19",1.0589,2.82,85.1925,38.5176,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":187,"vwap":431},"2026-08-18",37.5984,0.3418,0.92,45.0225,37.6587,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":429,"volume":437,"transactions":227,"vwap":438},"2026-08-17",37.12,37.2566,0.3405,227.68743,37.0834,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":227,"vwap":445},"2026-08-14",36.9161,-0.3302,-0.89,101.8815,36.9232,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":314,"volume":450,"transactions":237,"vwap":451},"2026-08-13",37.2463,-0.2054,190.2905,37.3666,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":270,"vwap":458},"2026-08-12",37.4517,0.1716,0.46,15.0225,37.3382,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":245,"vwap":466},"2026-08-11",37.32,37.2801,-0.1289,-0.34,162.0225,37.3457,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":79,"volume":471,"transactions":227,"vwap":472},"2026-08-10",37.409,0.4934,42.725784,37.2725,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":270,"vwap":479},"2026-08-07",36.9156,0.3961,1.08,16.7302,36.4632,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-06",36.5195,0.1701,0.47,49.8902,19,36.324,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":245,"vwap":494},"2026-08-05",36.3494,0.5969,1.67,155.7052,36.3395,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":104,"volume":501,"transactions":237,"vwap":502},"2026-08-04",35.82,35.57,35.7525,0.0218,817.6712,35.7733,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":180,"vwap":510},"2026-08-03",35.64,35.7307,-0.0798,-0.22,287.6712,35.6478,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":358,"volume":518,"transactions":519,"vwap":520},"2026-07-31",35.79,35.8499,35.72,35.8105,-0.0859,622.446893,35,35.7784,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":180,"vwap":527},"2026-07-30",35.8964,-0.0594,-0.17,21.9492,35.6935,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":245,"vwap":536},"2026-07-29",36.15,35.9,35.9558,-0.2922,-0.81,3640.6712,35.9262,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":63,"volume":541,"transactions":307,"vwap":542},"2026-07-28",36.248,0.3231,17.7322,36.2789,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":270,"vwap":550},"2026-07-27",36.07,35.9249,0.1381,0.39,124.6712,36.0608,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":62,"vwap":558},"2026-07-24",35.99,35.7868,0.0136,0.04,626.7312,35.9343,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":99,"volume":563,"transactions":270,"vwap":564},"2026-07-23",35.7732,0.3589,15.0072,35.6948,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":307,"vwap":571},"2026-07-22",35.4143,-0.2189,-0.61,27.6992,35.4616,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":187,"vwap":578},"2026-07-21",35.6332,0.4527,1.29,23.6712,35.4554,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":270,"vwap":585},"2026-07-20",35.1805,-0.6394,-1.79,114.0154,35.665,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":227,"vwap":592},"2026-07-17",35.8199,-0.0808,-0.23,18.446872,35.8706,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":486,"vwap":599},"2026-07-16",35.9007,0.1824,0.51,85.3302,35.967,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-15",35.7183,-0.0343,-0.1,15.6712,13,35.6404,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":606,"vwap":614},"2026-07-14",35.7526,-0.4025,-1.11,12.6712,35.7966,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":237,"vwap":621},"2026-07-13",36.1551,-0.1469,-0.4,28.862527,36.1166,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",36.302,-0.452,-1.23,100,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-09",36.725,36.754,0.025,0.07,300,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":626,"volume":642,"transactions":9,"vwap":640},"2026-07-08",36.76,36.82,36.72,36.729,-0.456,600,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":627,"transactions":9,"vwap":645},"2026-07-07",37.185,0.394,1.07,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-06",37.029999,36.791,-0.097,-0.26,200,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":654,"transactions":9,"vwap":657},"2026-07-02",36.888,0.672,1.86,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":276,"volume":665,"transactions":9,"vwap":663},"2026-07-01",36.26,36.216,0.159,1600,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":627,"transactions":9,"vwap":668},"2026-06-30",36.056999,-0.234,-0.64,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":627,"transactions":9,"vwap":673},"2026-06-29",36.291,0.234,0.65,{"date":677,"open":668,"high":668,"low":668,"close":668,"change":678,"percent_change":679,"volume":627,"transactions":9,"vwap":668},"2026-06-26",0.828,2.35,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":654,"transactions":9,"vwap":682},"2026-06-25",35.229,0.597,1.72,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":654,"transactions":9,"vwap":687},"2026-06-24",34.632,0.667,1.96,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-23",34.115,34.185,33.66,33.965,0.271,0.8,5500,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-22",33.74,33.58,33.694,0.561,1.69,66400,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-18",33.31,33.040001,33.133,-0.131,-0.39,14300,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-17",33.427,33.48,33.264,-0.137,-0.41,500,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":634,"transactions":9,"vwap":726},"2026-06-16",33.52,33.401,-0.065,-0.19,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":720,"percent_change":721,"volume":634,"transactions":9,"vwap":732},"2026-06-15",33.42,33.466,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":728,"percent_change":737,"volume":654,"transactions":9,"vwap":736},"2026-06-12",33.73,33.603,-0.56,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":627,"transactions":9,"vwap":740},"2026-06-11",33.793,0.417,1.25,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-10",33.7,33.89,33.375,33.376,-0.401,-1.19,1700,{"date":753,"open":718,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":634,"transactions":9,"vwap":754},"2026-06-09",33.777,33.43,0.507,1.52,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":619,"volume":764,"transactions":9,"vwap":762},"2026-06-08",33.6,33.67,33.27,-0.132,2200,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":619,"volume":627,"transactions":9,"vwap":767},"2026-06-05",33.402,-0.134,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-04",33.17,33.536,0.792,2.42,900,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":627,"transactions":9,"vwap":778},"2026-06-03",32.744,0.134,0.41,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-02",32.65,32.61,-0.468,-1.41,400,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":627,"transactions":9,"vwap":790},"2026-06-01",33.077999,-0.389,-1.16,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":627,"transactions":9,"vwap":795},"2026-05-29",33.467,-0.16,-0.48,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-28",33.19,33.635,33.627,0.677,2.05,800,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-27",33.12,32.805,32.95,-0.171,-0.52,700,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":627,"transactions":9,"vwap":816},"2026-05-26",33.121,-0.009,-0.03,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":634,"transactions":9,"vwap":822},"2026-05-22",33.029999,33.13,0.34,1.04,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":276,"volume":714,"transactions":9,"vwap":830},"2026-05-21",32.63,32.86,32.55,32.79,0.143,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":627,"transactions":9,"vwap":834},"2026-05-20",32.647,0.614,1.92,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":291,"volume":654,"transactions":9,"vwap":840},"2026-05-19",32.02,32.033001,0.333,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":556,"percent_change":845,"volume":654,"transactions":9,"vwap":844},"2026-05-18",31.7,0.13,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":627,"transactions":9,"vwap":848},"2026-05-15",31.66,-0.465,-1.45,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":627,"transactions":9,"vwap":853},"2026-05-14",32.125,0.046,0.14,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-13",32.07,32.080002,32.029999,32.078999,0.058,0.18,13000,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":654,"transactions":9,"vwap":868},"2026-05-12",31.72,32.021,0.611,1.95,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":534,"volume":813,"transactions":9,"vwap":874},"2026-05-11",31.58,31.41,-0.255,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":722,"transactions":9,"vwap":879},"2026-05-08",31.8,31.665,-0.135,-0.42,{"date":883,"open":884,"high":884,"low":885,"close":878,"change":886,"percent_change":366,"volume":887,"transactions":9,"vwap":878},"2026-05-07",32.12,31.79,-0.44,3100,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":796,"volume":894,"transactions":9,"vwap":891},"2026-05-06",32.22,32.24,32.09,-0.053,2000,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":722,"transactions":9,"vwap":898},"2026-05-05",32.16,32.293,0.168,0.52,{"date":902,"open":903,"high":904,"low":903,"close":853,"change":334,"percent_change":905,"volume":764,"transactions":9,"vwap":853},"2026-05-04",31.94,32.15,0.16,{"date":907,"open":908,"high":884,"low":858,"close":909,"change":910,"percent_change":525,"volume":911,"transactions":9,"vwap":909},"2026-05-01",32.099998,32.075001,-0.056,1400,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-04-30",31.99,32.131,31.9,0.812,2.59,4900,{"date":921,"open":922,"high":922,"low":23,"close":23,"change":923,"percent_change":924,"volume":634,"transactions":9,"vwap":23},"2026-04-29",31.38,-0.444,-1.4,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":627,"transactions":9,"vwap":927},"2026-04-28",31.763,-0.212,-0.66,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":813,"transactions":9,"vwap":933},"2026-04-27",32.31,31.975,-0.225,-0.7,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":751,"transactions":9,"vwap":940},"2026-04-24",32.32,32.335,32.2,-0.448,-1.37,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":792,"volume":627,"transactions":9,"vwap":945},"2026-04-23",32.648,-0.383,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":627,"transactions":9,"vwap":950},"2026-04-22",33,33.030998,0.196,0.6,{"date":954,"open":949,"high":949,"low":955,"close":955,"change":956,"percent_change":583,"volume":805,"transactions":9,"vwap":955},"2026-04-21",32.835,-0.6,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":627,"transactions":9,"vwap":959},"2026-04-20",33.435,-0.305,-0.9,{"date":963,"open":701,"high":701,"low":701,"close":701,"change":964,"percent_change":965,"volume":627,"transactions":9,"vwap":701},"2026-04-17",0.695,2.1,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":305,"volume":627,"transactions":9,"vwap":968},"2026-04-16",33.044998,-0.315,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":654,"transactions":9,"vwap":973},"2026-04-15",33.39,33.36,-0.145,-0.43,{"date":977,"open":801,"high":801,"low":978,"close":978,"change":979,"percent_change":980,"volume":627,"transactions":9,"vwap":978},"2026-04-14",33.505,0.515,1.56,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":894,"transactions":9,"vwap":984},"2026-04-13",32.73,32.99,0.184,0.56,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":787,"transactions":9,"vwap":990},"2026-04-10",33.07,32.806,-0.425,-1.28,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":627,"transactions":9,"vwap":995},"2026-04-09",33.231,-0.091,-0.27,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":654,"transactions":9,"vwap":1001},"2026-04-08",33.18,33.322,0.576,1.76,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":283,"volume":627,"transactions":9,"vwap":1006},"2026-04-07",32.746,-0.017,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":627,"transactions":9,"vwap":1010},"2026-04-06",32.763,-0.124,-0.38,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":997,"volume":627,"transactions":9,"vwap":1015},"2026-04-02",32.887,-0.088,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":627,"transactions":9,"vwap":1019},"2026-04-01",32.975,0.361,1.11,{"date":1023,"open":938,"high":783,"low":938,"close":1024,"change":1025,"percent_change":1026,"volume":787,"transactions":9,"vwap":1024},"2026-03-31",32.614,0.877,2.76,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":627,"transactions":9,"vwap":1029},"2026-03-30",31.737,0.011,0.03,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":764,"transactions":9,"vwap":1036},"2026-03-27",32.25,32.27,31.726,-0.497,-1.54,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":260,"volume":1044,"transactions":9,"vwap":1042},"2026-03-26",32.46,32.223,-0.202,1100,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":597,"percent_change":1048,"volume":627,"transactions":9,"vwap":1047},"2026-03-25",32.425,1.6,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":385,"volume":1054,"transactions":9,"vwap":1052},"2026-03-24",31.65,31.915,-0.172,4200,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":627,"transactions":9,"vwap":1057},"2026-03-23",32.087002,0.347,1.09,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":634,"transactions":9,"vwap":1063},"2026-03-20",31.69,31.74,-0.504,-1.56,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":124,"volume":627,"transactions":9,"vwap":1068},"2026-03-19",32.244,0.129,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":627,"transactions":9,"vwap":1072},"2026-03-18",32.115,-0.407,-1.25,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":634,"transactions":9,"vwap":1078},"2026-03-17",32.68,32.522,-0.213,-0.65,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":99,"volume":627,"transactions":9,"vwap":1083},"2026-03-16",32.735,0.328,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":314,"volume":627,"transactions":9,"vwap":1087},"2026-03-13",32.407,-0.178,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":670,"percent_change":1092,"volume":627,"transactions":9,"vwap":1091},"2026-03-12",32.585,-1.93,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":654,"transactions":9,"vwap":1096},"2026-03-11",33.084999,33.225,-0.211,-0.63,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":669,"percent_change":375,"volume":627,"transactions":9,"vwap":1101},"2026-03-10",33.436,{"date":1103,"open":1104,"high":761,"low":1104,"close":761,"change":1105,"percent_change":1106,"volume":654,"transactions":9,"vwap":761},"2026-03-09",32.83,0.696,2.11,{"date":1108,"open":828,"high":1019,"low":828,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-06",32.974,-0.376,-1.13,2400,{"date":1114,"open":731,"high":755,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-05",32.98,33.35,-0.711,-2.09,1800,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":780,"volume":627,"transactions":9,"vwap":1122},"2026-03-04",34.061001,0.139,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":171,"transactions":9,"vwap":1127},"2026-03-03",33.41,33.922,33.4,-0.28,-0.82,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":366,"volume":171,"transactions":9,"vwap":1135},"2026-03-02",34.49,33.96,34.202,-0.47,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":456,"volume":654,"transactions":9,"vwap":1140},"2026-02-27",34.58,34.672,0.158,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-02-26",34.26,34.514,33.95,-0.086,-0.25,3300,{"date":1151,"open":519,"high":519,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1044,"transactions":9,"vwap":1153},"2026-02-25",34.45,34.6,-0.279,-0.8,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":597,"volume":627,"transactions":9,"vwap":1158},"2026-02-24",34.879,0.177,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":675,"volume":654,"transactions":9,"vwap":1163},"2026-02-23",34.715,34.702,0.224,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":627,"transactions":9,"vwap":1168},"2026-02-20",34.515,34.478,-0.292,-0.84,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":334,"volume":627,"transactions":9,"vwap":1173},"2026-02-19",34.77,0.019,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1123,"percent_change":124,"volume":627,"transactions":9,"vwap":1177},"2026-02-18",34.751,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-17",34.66,34.67,34.47,34.612,0.245,0.71,57000,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":627,"transactions":9,"vwap":1189},"2026-02-13",34.367,0.185,0.54,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":653,"percent_change":1195,"volume":627,"transactions":9,"vwap":1194},"2026-02-12",34.182,-0.75,{"date":1197,"open":1144,"high":1198,"low":1144,"close":1198,"change":1199,"percent_change":845,"volume":1200,"transactions":9,"vwap":1198},"2026-02-11",34.442,0.043,2500,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":722,"transactions":9,"vwap":1204},"2026-02-10",34.57,34.399,-0.021,-0.06,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1030,"percent_change":1031,"volume":642,"transactions":9,"vwap":1209},"2026-02-09",34.42,{"date":1211,"open":1212,"high":1152,"low":1213,"close":1214,"change":393,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-06",34.39,34.38,34.409,1.74,15100,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":634,"transactions":9,"vwap":1220},"2026-02-05",34.23,33.819,-0.817,-2.36,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1129,"percent_change":1155,"volume":627,"transactions":9,"vwap":1225},"2026-02-04",34.636,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-03",35.42,34.69,34.916,-0.502,-1.42,5700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":775,"transactions":9,"vwap":1237},"2026-02-02",35.28,35.418,0.2,0.57,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":20,"percent_change":1148,"volume":1245,"transactions":9,"vwap":1243},"2026-01-30",35.12,35.218,35.099998,30300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":812,"volume":722,"transactions":9,"vwap":1249},"2026-01-29",35.2,35.308,-0.186,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":634,"transactions":9,"vwap":1254},"2026-01-28",35.59,35.494,-0.483,-1.34,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":627,"transactions":9,"vwap":1259},"2026-01-27",35.977,0.008,0.02,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":119,"volume":1268,"transactions":9,"vwap":1266},"2026-01-26",36.035,36.12,35.969,0.089,11900,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":627,"transactions":9,"vwap":1271},"2026-01-23",35.88,-0.386,-1.06,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":283,"volume":627,"transactions":9,"vwap":1276},"2026-01-22",36.266,-0.019,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":171,"transactions":9,"vwap":1281},"2026-01-21",35.92,36.285,0.465,1.3,{"date":1285,"open":1286,"high":1287,"low":1286,"close":497,"change":1288,"percent_change":604,"volume":1289,"transactions":9,"vwap":497},"2026-01-20",35.473,35.86,-0.035,3200,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":385,"volume":634,"transactions":9,"vwap":1293},"2026-01-16",35.93,35.855,-0.195,{"date":1296,"open":553,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":358,"volume":787,"transactions":9,"vwap":1297},"2026-01-15",36.049999,35.98,-0.085,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":664,"percent_change":276,"volume":627,"transactions":9,"vwap":1302},"2026-01-14",36.135,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":525,"percent_change":1136,"volume":627,"transactions":9,"vwap":1305},"2026-01-13",35.976,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":935,"volume":627,"transactions":9,"vwap":1308},"2026-01-12",36.146,-0.254,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":823,"volume":627,"transactions":9,"vwap":1312},"2026-01-09",36.4,0.125,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":654,"transactions":9,"vwap":1317},"2026-01-08",36.228,36.275,-0.466,-1.27,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1323},"2026-01-07",36.55,36.741,36.45,0.546,1.51,1500,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":775,"transactions":9,"vwap":1331},"2026-01-06",36.09,36.195,0.952,2.7,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":627,"transactions":9,"vwap":1336},"2026-01-05",35.243,-0.262,-0.74,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1261,"volume":642,"transactions":9,"vwap":1342},"2026-01-02",35.46,35.505,35.31,0.007,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":350,"percent_change":1350,"volume":894,"transactions":9,"vwap":1349},"2025-12-31",35.66,35.49,35.498,-0.36,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":654,"transactions":9,"vwap":1353},"2025-12-30",35.628,-0.11,-0.31,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":712,"percent_change":1360,"volume":764,"transactions":9,"vwap":1359},"2025-12-29",35.81,35.738,-0.37,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":627,"transactions":9,"vwap":1363},"2025-12-26",35.869,-0.066,-0.18,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":627,"transactions":9,"vwap":1369},"2025-12-24",35.87,35.935,0.062,0.17,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":956,"volume":627,"transactions":9,"vwap":1374},"2025-12-23",35.873,-0.217,{"date":1377,"open":1378,"high":1330,"low":1378,"close":1330,"change":1379,"percent_change":1380,"volume":787,"transactions":9,"vwap":1330},"2025-12-22",35.942,0.309,0.86,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1058,"percent_change":1384,"volume":627,"transactions":9,"vwap":1383},"2025-12-19",35.781,0.98,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":627,"transactions":9,"vwap":1387},"2025-12-18",35.434,0.077,0.22,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":722,"transactions":9,"vwap":1393},"2025-12-17",35.77,35.357,-0.325,-0.91,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1098,"volume":642,"transactions":9,"vwap":1399},"2025-12-16",35.8,35.682,-0.227,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1380,"volume":627,"transactions":9,"vwap":1403},"2025-12-15",35.909,0.305,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":812,"volume":911,"transactions":9,"vwap":1408},"2025-12-12",35.56,35.604,35.54,-0.185,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":823,"volume":627,"transactions":9,"vwap":1413},"2025-12-11",35.789,0.12,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":627,"transactions":9,"vwap":1417},"2025-12-10",35.669,0.342,0.97,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":627,"transactions":9,"vwap":1422},"2025-12-09",35.327,-0.434,-1.21,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":171,"transactions":9,"vwap":1428},"2025-12-08",35.945,35.761,-0.35,-0.97,{"date":1432,"open":1330,"high":1433,"low":1330,"close":1433,"change":1434,"percent_change":1435,"volume":722,"transactions":9,"vwap":1433},"2025-12-05",36.111,-0.257,-0.71,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":627,"transactions":9,"vwap":1438},"2025-12-04",36.368,-0.077,-0.21,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1238,"volume":1044,"transactions":9,"vwap":1445},"2025-12-03",36.47,36.56,36.445,0.073,{"date":1448,"open":1322,"high":1322,"low":1449,"close":1449,"change":1450,"percent_change":385,"volume":634,"transactions":9,"vwap":1449},"2025-12-02",36.372,-0.197,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":722,"transactions":9,"vwap":1454},"2025-12-01",36.89,36.569,-0.569,-1.53,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":1355,"volume":627,"transactions":9,"vwap":1459},"2025-11-28",37.138,-0.116,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":119,"volume":1327,"transactions":9,"vwap":1465},"2025-11-26",37.316,37.33,37.254,0.094,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1119,"transactions":9,"vwap":1470},"2025-11-25",36.957,37.16,0.563,1.54,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1477,"percent_change":86,"volume":634,"transactions":9,"vwap":1476},"2025-11-24",36.505,36.597,0.368,{"date":1479,"open":1293,"high":1480,"low":1293,"close":1481,"change":1482,"percent_change":1483,"volume":787,"transactions":9,"vwap":1481},"2025-11-21",36.27,36.229,0.679,1.91,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":946,"percent_change":1488,"volume":634,"transactions":9,"vwap":1487},"2025-11-20",35.83,35.55,-1.07,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":144,"volume":627,"transactions":9,"vwap":1491},"2025-11-19",35.933,0.135,{"date":1494,"open":513,"high":1280,"low":513,"close":1495,"change":1496,"percent_change":818,"volume":1497,"transactions":9,"vwap":1495},"2025-11-18",35.798,-0.011,2100,{"date":1499,"open":1330,"high":1330,"low":1500,"close":1500,"change":1501,"percent_change":812,"volume":634,"transactions":9,"vwap":1500},"2025-11-17",35.809,-0.188,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-14",35.845,36.23,35.997,0.084,0.23,3000,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":69,"volume":813,"transactions":9,"vwap":1513},"2025-11-13",36.401,35.913,-0.393,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":114,"volume":627,"transactions":9,"vwap":1517},"2025-11-12",36.306,0.406,{"date":1520,"open":1521,"high":531,"low":1521,"close":531,"change":1522,"percent_change":1523,"volume":642,"transactions":9,"vwap":531},"2025-11-11",35.69,0.618,1.75,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":665,"transactions":9,"vwap":1529},"2025-11-10",35.11,35.29,34.857,35.282,0.461,1.32,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1261,"percent_change":104,"volume":722,"transactions":9,"vwap":1535},"2025-11-07",34.51,34.821,34.4,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":787,"transactions":9,"vwap":1540},"2025-11-06",34.52,34.801,0.127,0.37,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":627,"transactions":9,"vwap":1545},"2025-11-05",34.674,0.213,0.62,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":780,"volume":654,"transactions":9,"vwap":1551},"2025-11-04",34.31,34.461,0.141,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1429,"volume":627,"transactions":9,"vwap":1555},"2025-11-03",34.32,-0.12,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":139,"volume":1562,"transactions":9,"vwap":1560},"2025-10-31",34.12,34.44,0.11,2600,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":698,"transactions":9,"vwap":1566},"2025-10-30",34.43,34.33,0.36,1.06,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":69,"volume":654,"transactions":9,"vwap":1571},"2025-10-29",33.97,-0.371,{"date":1574,"open":1575,"high":1576,"low":1550,"close":1577,"change":1578,"percent_change":1579,"volume":1044,"transactions":9,"vwap":1577},"2025-10-28",34.525,34.59,34.341,-0.289,-0.83,{"date":1581,"open":1209,"high":1582,"low":1209,"close":1582,"change":1583,"percent_change":1584,"volume":627,"transactions":9,"vwap":1582},"2025-10-27",34.63,0.199,0.58,{"date":1586,"open":1565,"high":1587,"low":1565,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-24",34.431,0.269,0.79,5800,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":633,"volume":634,"transactions":9,"vwap":1594},"2025-10-23",34.3,34.162,0.023,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":952,"volume":722,"transactions":9,"vwap":1599},"2025-10-22",34.28,34.139,0.205,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1556,"volume":775,"transactions":9,"vwap":1604},"2025-10-21",34.02,33.934,-0.041,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1531,"volume":627,"transactions":9,"vwap":1608},"2025-10-20",33.975,0.442,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1584,"volume":787,"transactions":9,"vwap":1613},"2025-10-17",33.33,33.533,0.194,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1584,"volume":627,"transactions":9,"vwap":1617},"2025-10-16",33.339,0.193,{"date":1620,"open":800,"high":800,"low":710,"close":1621,"change":855,"percent_change":1622,"volume":642,"transactions":9,"vwap":1621},"2025-10-15",33.146,0.42,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":823,"volume":627,"transactions":9,"vwap":1625},"2025-10-14",33.0060005,0.112,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1508,"volume":634,"transactions":9,"vwap":1630},"2025-10-13",32.87,32.894,0.074,{"date":1633,"open":1612,"high":1612,"low":1634,"close":1634,"change":1455,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-10",32.82,-1.7,4000,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1031,"volume":627,"transactions":9,"vwap":1639},"2025-10-09",33.389,0.01,{"date":1642,"open":762,"high":1643,"low":762,"close":1643,"change":1618,"percent_change":1584,"volume":654,"transactions":9,"vwap":1643},"2025-10-08",33.379,{"date":1645,"open":1646,"high":1646,"low":1000,"close":1647,"change":1648,"percent_change":385,"volume":642,"transactions":9,"vwap":1647},"2025-10-07",33.29,33.186,-0.179,{"date":1650,"open":1126,"high":1126,"low":1651,"close":1651,"change":1261,"percent_change":104,"volume":634,"transactions":9,"vwap":1651},"2025-10-06",33.365,{"date":1653,"open":771,"high":1654,"low":771,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-03",33.345,0.341,1.03,1200,{"date":1659,"open":1660,"high":1661,"low":1041,"close":1661,"change":1662,"percent_change":1663,"volume":805,"transactions":9,"vwap":1661},"2025-10-02",32.9,33.0040016,0.033,0.1,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":627,"transactions":9,"vwap":1666},"2025-10-01",32.971,1.171,3.68,{"date":1670,"open":1051,"high":1671,"low":1672,"close":878,"change":1673,"percent_change":1656,"volume":1497,"transactions":9,"vwap":878},"2025-09-30",31.96,31.44,0.323,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":171,"transactions":9,"vwap":1679},"2025-09-29",31.47,31.48,31.39,31.477,-0.297,-0.93,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":634,"transactions":9,"vwap":1685},"2025-09-26",31.67,31.774,0.372,1.18,{"date":1689,"open":1063,"high":1063,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":634,"transactions":9,"vwap":1690},"2025-09-25",31.402,-0.653,-2.04,{"date":1694,"open":884,"high":884,"low":1695,"close":1696,"change":1697,"percent_change":1130,"volume":722,"transactions":9,"vwap":1696},"2025-09-24",31.951,32.055,-0.265,{"date":1699,"open":1700,"high":1701,"low":1702,"close":938,"change":1703,"percent_change":1098,"volume":1289,"transactions":9,"vwap":938},"2025-09-23",32.42,32.48,32.3,-0.205,{"date":1705,"open":890,"high":1706,"low":890,"close":1706,"change":1707,"percent_change":1191,"volume":171,"transactions":9,"vwap":1706},"2025-09-22",32.525,0.176,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1148,"percent_change":1712,"volume":634,"transactions":9,"vwap":1711},"2025-09-19",32.51,32.349,-0.77,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":634,"transactions":9,"vwap":1716},"2025-09-18",32.39,32.599,0.301,0.93,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1440,"volume":787,"transactions":9,"vwap":1722},"2025-09-17",32.59,32.298,-0.068,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1542,"volume":634,"transactions":9,"vwap":1727},"2025-09-16",32.4,32.366,0.118,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":464,"percent_change":1733,"volume":665,"transactions":9,"vwap":1732},"2025-09-15",32.53,32.248,-1.04,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1681,"volume":787,"transactions":9,"vwap":1737},"2025-09-12",32.78,32.588,-0.307,{"date":1740,"open":830,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":1744,"volume":911,"transactions":9,"vwap":1741},"2025-09-11",32.895,32.7,0.466,1.44,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":665,"transactions":9,"vwap":1748},"2025-09-10",32.85,32.429,-0.613,-1.86,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":1757,"volume":813,"transactions":9,"vwap":1754},"2025-09-09",32.96,33.042,32.795,0.166,0.5,{"date":1759,"open":830,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1148,"volume":1764,"transactions":9,"vwap":1762},"2025-09-08",32.88,32.74,32.876,-0.081,4300,{"date":1766,"open":1753,"high":949,"low":1767,"close":1767,"change":1768,"percent_change":251,"volume":1769,"transactions":9,"vwap":1767},"2025-09-05",32.957,0.253,5600,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1508,"percent_change":1185,"volume":627,"transactions":9,"vwap":1772},"2025-09-04",32.704,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1414,"volume":627,"transactions":9,"vwap":1775},"2025-09-03",32.474,0.039,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1007,"percent_change":283,"volume":813,"transactions":9,"vwap":1780},"2025-09-02",32.29,32.435,32.26,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1626,"percent_change":149,"volume":654,"transactions":9,"vwap":1785},"2025-08-29",32.37,32.452,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1556,"percent_change":1360,"volume":654,"transactions":9,"vwap":1788},"2025-08-28",32.34,{"date":1790,"open":1041,"high":1041,"low":1041,"close":1041,"change":1791,"percent_change":1561,"volume":627,"transactions":9,"vwap":1041},"2025-08-27",0.035,{"date":1793,"open":1047,"high":1047,"low":1047,"close":1047,"change":1794,"percent_change":268,"volume":627,"transactions":9,"vwap":1047},"2025-08-26",0.359,{"date":1796,"open":904,"high":904,"low":1797,"close":1797,"change":1423,"percent_change":1256,"volume":634,"transactions":9,"vwap":1797},"2025-08-25",32.066002,{"date":1799,"open":1800,"high":1801,"low":1701,"close":1802,"change":1803,"percent_change":251,"volume":1327,"transactions":9,"vwap":1802},"2025-08-22",32.56,32.57,32.5,0.248,{"date":1805,"open":1781,"high":1781,"low":1806,"close":1806,"change":1807,"percent_change":508,"volume":654,"transactions":9,"vwap":1806},"2025-08-21",32.252,-0.072,{"date":1809,"open":890,"high":1810,"low":890,"close":1811,"change":1508,"percent_change":1812,"volume":722,"transactions":9,"vwap":1811},"2025-08-20",32.33,32.324,0.72,{"date":1814,"open":196,"high":1815,"low":196,"close":1816,"change":1817,"percent_change":1567,"volume":805,"transactions":9,"vwap":1816},"2025-08-19",32.129,32.094002,0.115,{"date":1819,"open":933,"high":1820,"low":933,"close":1820,"change":1821,"percent_change":1822,"volume":634,"transactions":9,"vwap":1820},"2025-08-18",31.979,0.067,0.21,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1673,"percent_change":86,"volume":627,"transactions":9,"vwap":1825},"2025-08-15",31.912,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1419,"volume":627,"transactions":9,"vwap":1828},"2025-08-14",31.589,0.304,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":647,"volume":627,"transactions":9,"vwap":1832},"2025-08-13",31.285,0.33,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1589,"volume":634,"transactions":9,"vwap":1836},"2025-08-12",30.955,0.244,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":768,"percent_change":975,"volume":627,"transactions":9,"vwap":1840},"2025-08-11",30.711,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":429,"volume":627,"transactions":9,"vwap":1843},"2025-08-08",30.845,0.281,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1697,"percent_change":1848,"volume":627,"transactions":9,"vwap":1847},"2025-08-07",30.564,-0.86,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":975,"percent_change":1853,"volume":787,"transactions":9,"vwap":1852},"2025-08-06",30.85,30.829,-1.38,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1371,"volume":722,"transactions":9,"vwap":1857},"2025-08-05",31.33,31.259,0.052,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":665,"transactions":9,"vwap":1862},"2025-08-04",31.040001,31.207,30.78,0.29,0.94,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":845,"percent_change":1622,"volume":642,"transactions":9,"vwap":1869},"2025-08-01",30.84,30.917,30.69,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1657,"transactions":9,"vwap":1873},"2025-07-31",30.787,-0.673,-2.14,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":817,"percent_change":818,"volume":627,"transactions":9,"vwap":1878},"2025-07-30",31.46,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":796,"percent_change":1883,"volume":1657,"transactions":9,"vwap":1882},"2025-07-29",31.53,31.469,-0.51,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":653,"percent_change":1130,"volume":894,"transactions":9,"vwap":1887},"2025-07-28",31.98,31.629,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":556,"volume":627,"transactions":9,"vwap":1890},"2025-07-25",31.889,0.013,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1663,"percent_change":1895,"volume":627,"transactions":9,"vwap":1894},"2025-07-24",31.876,0.31,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1106,"volume":1900,"transactions":9,"vwap":1898},"2025-07-23",31.776,0.658,1900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1112,"transactions":9,"vwap":1905},"2025-07-22",31.17,31.22,31.118,0.403,1.31,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":375,"volume":1913,"transactions":9,"vwap":1911},"2025-07-21",30.81,30.715,-0.214,3700,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1338,"volume":627,"transactions":9,"vwap":1916},"2025-07-18",30.929,-0.232,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1360,"volume":634,"transactions":9,"vwap":1920},"2025-07-17",31.161,-0.115,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":208,"percent_change":1926,"volume":642,"transactions":9,"vwap":1925},"2025-07-16",31.23,31.276,0.67,{"date":1928,"open":1904,"high":1904,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":171,"transactions":9,"vwap":1929},"2025-07-15",31.069,-0.601,-1.9,{"date":1933,"open":1684,"high":1684,"low":1684,"close":1684,"change":1934,"percent_change":1371,"volume":627,"transactions":9,"vwap":1684},"2025-07-14",0.055,{"date":1936,"open":1062,"high":1062,"low":1937,"close":1938,"change":1939,"percent_change":1681,"volume":1940,"transactions":9,"vwap":1938},"2025-07-11",31.56,31.615,-0.298,5000,{"date":1942,"open":848,"high":1943,"low":1051,"close":1944,"change":1945,"percent_change":134,"volume":1946,"transactions":9,"vwap":1944},"2025-07-10",31.97,31.913,0.209,4100,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1906,"percent_change":576,"volume":634,"transactions":9,"vwap":1950},"2025-07-09",31.61,31.704,{"date":1952,"open":1887,"high":1887,"low":1953,"close":1954,"change":1955,"percent_change":1129,"volume":1956,"transactions":9,"vwap":1954},"2025-07-08",31.28,31.301,-0.089,7300,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1678,"change":1961,"percent_change":850,"volume":1962,"transactions":9,"vwap":1678},"2025-07-07",31.64,31.36,-0.461,6100,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":862,"percent_change":863,"volume":654,"transactions":9,"vwap":1966},"2025-07-03",31.805,31.851,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":654,"transactions":9,"vwap":1970},"2025-07-02",31.829,31.793,-0.007,-0.02,{"date":1974,"open":1684,"high":878,"low":1684,"close":878,"change":1975,"percent_change":119,"volume":171,"transactions":9,"vwap":878},"2025-07-01",0.08,{"date":1977,"open":867,"high":867,"low":867,"close":867,"change":1978,"percent_change":823,"volume":627,"transactions":9,"vwap":867},"2025-06-30",0.109,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1663,"volume":627,"transactions":9,"vwap":1981},"2025-06-27",31.611,0.031,{"date":1984,"open":873,"high":873,"low":873,"close":873,"change":1985,"percent_change":1822,"volume":627,"transactions":9,"vwap":873},"2025-06-26",0.065,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":787,"transactions":9,"vwap":1990},"2025-06-25",31.55,31.583,31.515,-0.181,-0.57,{"date":1994,"open":1960,"high":1995,"low":1960,"close":1995,"change":1996,"percent_change":1997,"volume":722,"transactions":9,"vwap":1995},"2025-06-24",31.696,0.479,1.53,{"date":1999,"open":1903,"high":2000,"low":2001,"close":2002,"change":1662,"percent_change":1561,"volume":2003,"transactions":9,"vwap":2002},"2025-06-23",31.24,31.02,31.217,6400,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":202,"volume":627,"transactions":9,"vwap":2006},"2025-06-20",31.184,-0.095,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":1567,"volume":627,"transactions":9,"vwap":2010},"2025-06-18",31.279,0.113,{"date":2013,"open":1676,"high":1676,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-06-17",31.166,-0.624,-1.96,4800,{"date":2019,"open":2020,"high":2020,"low":1062,"close":885,"change":1030,"percent_change":1031,"volume":2021,"transactions":9,"vwap":885},"2025-06-16",31.86,9000,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1098,"volume":1044,"transactions":9,"vwap":2026},"2025-06-13",31.87,31.76,31.779,-0.201,{"date":2029,"open":2024,"high":1886,"low":2024,"close":1886,"change":863,"percent_change":1239,"volume":2030,"transactions":9,"vwap":1886},"2025-06-12",2700,{"date":2032,"open":2033,"high":2033,"low":878,"close":878,"change":2034,"percent_change":217,"volume":1657,"transactions":9,"vwap":878},"2025-06-11",31.88,-0.013,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":42,"volume":2041,"transactions":9,"vwap":2039},"2025-06-10",31.73,31.92,31.813,0.316,1300,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":20,"volume":1657,"transactions":9,"vwap":2046},"2025-06-09",31.43,31.52,31.497,-0.027,{"date":2049,"open":1051,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":456,"volume":911,"transactions":9,"vwap":2051},"2025-06-06",31.725,31.524,0.144,{"date":2054,"open":2055,"high":874,"low":2055,"close":922,"change":2056,"percent_change":283,"volume":171,"transactions":9,"vwap":922},"2025-06-05",31.27,-0.016,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1756,"percent_change":2061,"volume":1149,"transactions":9,"vwap":2060},"2025-06-04",31.5,31.396,0.53,{"date":2063,"open":2064,"high":1924,"low":2064,"close":1924,"change":2065,"percent_change":1864,"volume":813,"transactions":9,"vwap":1924},"2025-06-03",31.2,0.09,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":1975,"percent_change":2070,"volume":634,"transactions":9,"vwap":2069},"2025-06-02",31.18,31.14,0.26,{"date":2072,"open":1863,"high":2073,"low":1863,"close":2073,"change":2074,"percent_change":2075,"volume":634,"transactions":9,"vwap":2073},"2025-05-30",31.059999,-0.042,-0.14,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":1568,"volume":2041,"transactions":9,"vwap":2079},"2025-05-29",31.11,31.102,0.326,{"date":2082,"open":1868,"high":1868,"low":2083,"close":2083,"change":1110,"percent_change":1424,"volume":1900,"transactions":9,"vwap":2083},"2025-05-28",30.776,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":627,"transactions":9,"vwap":2086},"2025-05-27",31.152,0.387,1.26,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2011,"percent_change":1542,"volume":627,"transactions":9,"vwap":2091},"2025-05-23",30.765,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":298,"percent_change":653,"volume":171,"transactions":9,"vwap":2096},"2025-05-22",30.789,30.63,30.652,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":1130,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-05-21",31.3,30.72,30.732,-2.6,4700,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":722,"transactions":9,"vwap":2107},"2025-05-20",31.45,31.552,0.048,0.15,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":1419,"volume":634,"transactions":9,"vwap":2113},"2025-05-19",31.4,31.504,0.303,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":627,"transactions":9,"vwap":2117},"2025-05-16",31.201,0.432,1.4,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":911,"transactions":9,"vwap":2123},"2025-05-15",30.29,30.769,0.369,1.21,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1423,"percent_change":786,"volume":775,"transactions":9,"vwap":2130},"2025-05-14",30.47,30.3,30.4,{"date":2132,"open":1953,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":775,"transactions":9,"vwap":2134},"2025-05-13",31.35,30.834,-0.785,-2.48,{"date":2138,"open":1924,"high":2139,"low":1924,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-05-12",31.619,0.701,2.27,6600,{"date":2144,"open":2133,"high":2044,"low":2145,"close":2145,"change":604,"percent_change":2146,"volume":171,"transactions":9,"vwap":2145},"2025-05-09",30.918,-0.32,{"date":2148,"open":2064,"high":2064,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":805,"transactions":9,"vwap":2149},"2025-05-08",31.018,-0.358,-1.14,{"date":2153,"open":2112,"high":2112,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":654,"transactions":9,"vwap":2154},"2025-05-07",31.376,0.086,0.27,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":654,"transactions":9,"vwap":2160},"2025-05-06",31.701,31.29,-0.738,-2.3,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":1031,"volume":627,"transactions":9,"vwap":2165},"2025-05-05",32.028,0.009,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":2173,"volume":1112,"transactions":9,"vwap":2170},"2025-05-02",32.0099983,32.019001,31.84,0.714,2.28,{"date":2175,"open":1678,"high":1678,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":642,"transactions":9,"vwap":2176},"2025-05-01",31.305,-0.558,-1.75,{"date":2180,"open":1676,"high":2181,"low":1878,"close":2181,"change":2182,"percent_change":2183,"volume":1119,"transactions":9,"vwap":2181},"2025-04-30",31.863,0.216,0.68,{"date":2185,"open":2186,"high":1063,"low":2186,"close":2187,"change":2188,"percent_change":823,"volume":665,"transactions":9,"vwap":2187},"2025-04-29",31.57,31.647,0.106,{"date":2190,"open":2059,"high":2191,"low":2059,"close":2191,"change":1389,"percent_change":2192,"volume":627,"transactions":9,"vwap":2191},"2025-04-28",31.541,0.7,{"date":2194,"open":2064,"high":2195,"low":2064,"close":2195,"change":2196,"percent_change":2183,"volume":627,"transactions":9,"vwap":2195},"2025-04-25",31.321,0.211,{"date":2198,"open":2078,"high":2078,"low":2078,"close":2078,"change":2199,"percent_change":2200,"volume":627,"transactions":9,"vwap":2078},"2025-04-24",0.562,1.84,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":634,"transactions":9,"vwap":2204},"2025-04-23",30.61,30.548,0.413,1.37,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":2208,"percent_change":2208,"volume":627,"transactions":9,"vwap":173},0]