[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFGF":3,"homepage-market-summary":28,"stock-historical-GFGF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GFGF","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},"Guru Favorite Stocks ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2058,0.075195,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},36.53,36.55,36.3437,0.1863,0.51,554.372836,37.0128,30.652,1059.20610454,92.4,1200,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29.069,881,321401.526135,25.67,"2025-04-22",[180,183,191,198,205,213,222,230,238,248,256,263,269,277,285,294,301,308,316,324,331,338,345,352,359,365,374,382,389,396,402,410,418,424,431,439,449,457,464,471,480,488,496,504,512,522,530,537,543,549,557,566,573,581,590,597,604,611,618,626,632,637,643,648,652,658,662,667,672,677,681,689,694,699,704,711,716,721,727,732,737,742,745,750,755,760,765,769,774,777,781,787,792,797,803,808,811,815,819,824,828,832,836,841,848,852,857,862,866,870,875,880,885,890,895,901,905,910,914,919,924,929,935,941,947,951,956,959,963,967,972,976,981,985,989,993,998,1003,1008,1012,1017,1023,1028,1032,1038,1044,1050,1055,1061,1066,1071,1077,1081,1085,1090,1095,1100,1105,1110,1116,1121,1126,1131,1136,1143,1149,1157,1162,1167,1171,1176,1180,1185,1189,1194,1199,1204,1210,1218,1221,1226,1230,1238,1243,1250,1253,1259,1264,1268,1273,1277,1283,1287,1293,1298,1302,1306,1309,1314,1318,1322,1326,1330,1336,1340,1344,1349,1352,1357,1361,1366,1372,1376,1380,1383,1388,1392,1395,1398,1402,1407,1414,1419,1425,1430,1438,1442,1448,1452,1458,1462,1467,1471,1475,1478,1484,1488,1492,1497,1500,1505,1509,1514,1519,1523,1526,1531,1536,1538,1541,1545,1549,1555,1558,1563,1567,1573,1577,1580,1583,1588,1592,1595,1599,1603,1607,1612,1616,1623,1628,1632,1639,1643,1649,1655,1660,1664,1667,1671,1676,1681,1685,1689,1693,1699,1702,1706,1709,1713,1717,1721,1725,1729,1734,1738,1745,1751,1754,1760,1764,1769,1774,1778,1783,1786,1791,1796,1801,1804,1807,1811,1813,1818,1821,1825,1830,1833,1836,1841,1844,1848,1851,1856,1859,1863,1867,1870,1875,1879,1882,1885,1889,1893,1897,1901,1903,1906,1909,1913,1916,1922,1927,1931,1935,1940,1945,1949,1953,1958,1962,1966,1969,1973,1980,1984,1990,1996,2001,2006,2011,2015,2018,2022,2027,2031],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},30,36.5413,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",36.3,0.0484,0.13,631.8291,21,36.3028,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":189,"vwap":197},"2026-09-30",36.2953,-0.0384,-0.11,34.5311,36.4154,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":189,"vwap":204},"2026-09-29",36.3337,-0.0116,-0.03,24.8291,36.3041,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",36.3453,-0.1762,-0.48,23.801419,19,36.3639,{"date":214,"open":17,"high":17,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",36.5101,36.5215,0.2234,0.62,296.1559,40,36.515,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":187,"volume":227,"transactions":228,"vwap":229},"2026-09-24",36.17,36.2981,0.0476,570.1289,29,36.1809,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",36.2505,-0.2292,-0.63,22.1289,23,36.3753,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",36.41,36.5,36.4797,-0.1022,-0.28,592.8349,26,36.4816,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":246,"vwap":255},"2026-09-21",36.4,36.5819,0.4627,1.28,300.1699,36.4213,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":105,"volume":260,"transactions":261,"vwap":262},"2026-09-18",36.1192,0.0214,25.1289,20,36.0765,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":135,"volume":235,"transactions":267,"vwap":268},"2026-09-17",36.0978,0.2356,22,36.0788,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":261,"vwap":276},"2026-09-16",35.86,35.8622,-0.14,-0.39,207.1289,35.8698,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",36.0022,-0.3429,-0.94,44.6779,24,36.0592,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",36.35,36.3451,0.1646,0.45,1222.8799,27,36.3207,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":236,"vwap":300},"2026-09-11",36.1805,0.2762,0.77,40.1289,36.1965,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":246,"vwap":307},"2026-09-10",35.9043,-0.1143,-0.32,71.1289,35.9652,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":189,"vwap":315},"2026-09-09",36.13,36.0186,-0.2691,-0.74,1823.1289,36.129,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",36.2877,-0.4257,-1.16,31.1289,28,36.3729,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":236,"vwap":330},"2026-09-04",36.7134,-0.2532,-0.68,57.5119,36.7449,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":283,"vwap":337},"2026-09-03",36.9666,0.3897,1.07,75.6289,37.127,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":211,"vwap":344},"2026-09-02",36.5769,0.1249,0.34,16.9644,36.5631,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":236,"vwap":351},"2026-09-01",36.452,-0.2938,-0.8,49.9644,36.4985,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":228,"vwap":358},"2026-08-31",36.7458,-0.267,-0.72,84.026631,36.8067,{"date":360,"open":23,"high":23,"low":23,"close":23,"change":361,"percent_change":362,"volume":363,"transactions":211,"vwap":364},"2026-08-28",0.0648,0.18,18.9644,37.0304,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":228,"vwap":373},"2026-08-27",37,36.91,36.948,0.1537,0.42,375.6574,36.9446,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-26",36.7943,-0.0556,-0.15,14.9644,15,36.8184,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":267,"vwap":388},"2026-08-25",36.8499,0.0173,0.05,53.9644,36.8113,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":63,"vwap":395},"2026-08-24",36.8326,0.1938,0.53,57.0044,36.776,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":290,"volume":400,"transactions":211,"vwap":401},"2026-08-21",36.6388,0.1636,32.9644,36.6013,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":261,"vwap":409},"2026-08-20",36.565,36.4752,-0.1649,-0.45,196.9644,36.5653,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",36.6401,0.2919,0.8,218.9644,14,36.655,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":350,"transactions":63,"vwap":423},"2026-08-18",36.3482,-0.0597,-0.16,36.4177,{"date":425,"open":250,"high":426,"low":250,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":63,"vwap":430},"2026-08-17",36.4079,-0.3674,-1,237.0054,36.4463,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":273,"volume":437,"transactions":292,"vwap":438},"2026-08-14",36.78,36.79,36.7753,-0.0511,399.1274,36.7809,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":125,"volume":446,"transactions":447,"vwap":448},"2026-08-13",36.93,36.94,36.73,36.8264,0.145,662.2984,36,36.8577,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":322,"vwap":456},"2026-08-12",36.67,36.6814,-0.0658,-0.18,443.9644,36.6675,{"date":458,"open":442,"high":442,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":322,"vwap":463},"2026-08-11",36.7472,-0.164,-0.44,927.9644,36.8551,{"date":465,"open":367,"high":367,"low":368,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":63,"vwap":470},"2026-08-10",36.9112,0.0754,0.2,331.977249,36.9417,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-07",36.65,36.8358,0.1087,0.3,504.6664,32,36.7295,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":261,"vwap":487},"2026-08-06",36.69,36.7271,0.0811,0.22,1138.9644,36.6907,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":322,"vwap":495},"2026-08-05",36.54,36.646,0.0129,0.04,665.9373,36.5789,{"date":497,"open":18,"high":482,"low":18,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",36.6331,0.2076,0.57,31122.6894,84,36.661,{"date":505,"open":287,"high":506,"low":287,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-03",36.4255,0.4242,1.18,30543.7054,79,36.3698,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",35.81,36.0013,35.78,0.3888,1.09,45470.9644,174,35.8336,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":150,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",35.58,35.6125,0.99,40070.3124,110,35.595,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":416,"vwap":536},"2026-07-29",35.2625,-0.2897,-0.81,13.9644,35.3514,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":335,"volume":541,"transactions":261,"vwap":542},"2026-07-28",35.5522,0.3757,61.1084,35.5304,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":64,"volume":547,"transactions":261,"vwap":548},"2026-07-27",35.1765,0.314,21.0064,35.1842,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",34.8625,0.0597,0.17,15.9994,17,34.8596,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",34.82,34.8028,-0.6023,-1.7,297.9644,18,34.8556,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":380,"vwap":572},"2026-07-22",35.4051,-0.2371,-0.67,39.9644,35.4915,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":211,"vwap":580},"2026-07-21",35.61,35.6422,-0.1278,-0.36,127.5674,35.6183,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":63,"vwap":589},"2026-07-20",35.82,35.8348,35.77,0.034,0.1,1161.0054,35.8275,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":189,"vwap":596},"2026-07-17",35.736,-0.4802,-1.33,26.9644,35.7957,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":267,"vwap":603},"2026-07-16",36.2162,0.0554,0.15,75.7194,36.3333,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":211,"vwap":610},"2026-07-15",36.1608,0.0054,0.01,27.9644,36.1162,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":189,"vwap":617},"2026-07-14",36.1554,-0.0244,-0.07,47.9644,36.1329,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":105,"volume":624,"transactions":63,"vwap":625},"2026-07-13",36.24,36.26,36.1798,0.0218,1023.0054,36.2491,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-10",36.158,0.025,0.07,100,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":631,"transactions":9,"vwap":634},"2026-07-09",36.133,0.149,0.41,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":328,"volume":642,"transactions":9,"vwap":640},"2026-07-08",35.89,35.984,-0.246,600,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":631,"transactions":9,"vwap":645},"2026-07-07",36.23,-0.099,-0.27,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":21,"volume":631,"transactions":9,"vwap":650},"2026-07-06",36.329,0.183,{"date":653,"open":447,"high":654,"low":447,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-02",36.146,0.317,0.88,400,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":518,"volume":631,"transactions":9,"vwap":660},"2026-07-01",35.829,0.388,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":631,"transactions":9,"vwap":664},"2026-06-30",35.441,0.342,0.97,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":631,"transactions":9,"vwap":669},"2026-06-29",35.098999,0.189,0.54,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":631,"transactions":9,"vwap":674},"2026-06-26",34.91,0.55,1.6,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":320,"volume":631,"transactions":9,"vwap":679},"2026-06-25",34.36,-0.403,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-24",34.72,34.888,34.763,0.009,0.03,2600,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":631,"transactions":9,"vwap":691},"2026-06-23",34.754,-0.228,-0.65,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":631,"transactions":9,"vwap":696},"2026-06-22",34.982,-0.366,-1.04,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":631,"transactions":9,"vwap":701},"2026-06-18",35.348,0.321,0.92,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-17",35.57,35.027,-0.517,-1.45,8900,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":631,"transactions":9,"vwap":713},"2026-06-16",35.544,-0.168,-0.47,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":631,"transactions":9,"vwap":718},"2026-06-15",35.712,0.481,1.37,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":608,"volume":726,"transactions":9,"vwap":724},"2026-06-12",35.14,35.231,0.002,300,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":631,"transactions":9,"vwap":729},"2026-06-11",35.229,0.206,0.59,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":631,"transactions":9,"vwap":734},"2026-06-10",35.022999,-0.439,-1.24,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":631,"transactions":9,"vwap":739},"2026-06-09",35.462,0.081,0.23,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":686,"percent_change":687,"volume":631,"transactions":9,"vwap":744},"2026-06-08",35.381,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":631,"transactions":9,"vwap":747},"2026-06-05",35.372,-0.515,-1.44,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":631,"transactions":9,"vwap":752},"2026-06-04",35.887,0.601,1.7,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":631,"transactions":9,"vwap":757},"2026-06-03",35.286,-0.323,-0.91,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":631,"transactions":9,"vwap":762},"2026-06-02",35.609,-0.284,-0.79,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":500,"volume":631,"transactions":9,"vwap":767},"2026-06-01",35.893,0.204,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":631,"transactions":9,"vwap":771},"2026-05-29",35.689,-0.075,-0.21,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":670,"percent_change":393,"volume":631,"transactions":9,"vwap":776},"2026-05-28",35.764,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":601,"volume":631,"transactions":9,"vwap":779},"2026-05-27",35.575,0.054,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-26",35.521,-0.016,-0.05,200,{"date":788,"open":524,"high":524,"low":789,"close":789,"change":790,"percent_change":140,"volume":791,"transactions":9,"vwap":789},"2026-05-22",35.537,0.115,1300,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":120,"volume":642,"transactions":9,"vwap":795},"2026-05-21",35.25,35.422,0.09,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":172,"transactions":9,"vwap":800},"2026-05-20",35.3,35.332,0.329,0.94,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":631,"transactions":9,"vwap":805},"2026-05-19",35.0029984,-0.266,-0.75,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":362,"percent_change":21,"volume":631,"transactions":9,"vwap":810},"2026-05-18",35.269,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":313,"volume":631,"transactions":9,"vwap":813},"2026-05-15",35.089001,-0.261,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":150,"volume":631,"transactions":9,"vwap":817},"2026-05-14",35.35,0.125,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":631,"transactions":9,"vwap":821},"2026-05-13",35.225,0.117,0.33,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":630,"volume":631,"transactions":9,"vwap":826},"2026-05-12",35.108,0.023,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":274,"volume":631,"transactions":9,"vwap":830},"2026-05-11",35.084999,-0.139,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":202,"volume":631,"transactions":9,"vwap":834},"2026-05-08",35.224,-0.011,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":631,"transactions":9,"vwap":838},"2026-05-07",35.235,0.091,0.26,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-06",35.099998,35.144,0.43,1.24,500,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":110,"volume":631,"transactions":9,"vwap":850},"2026-05-05",34.714,-0.005,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":631,"transactions":9,"vwap":854},"2026-05-04",34.719,-0.091,-0.26,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":110,"volume":172,"transactions":9,"vwap":860},"2026-05-01",34.93,34.81,-0.003,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":675,"volume":631,"transactions":9,"vwap":864},"2026-04-30",34.813,0.192,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":468,"volume":631,"transactions":9,"vwap":868},"2026-04-29",34.621,0.069,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":631,"transactions":9,"vwap":872},"2026-04-28",34.552,-0.182,-0.52,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":631,"transactions":9,"vwap":877},"2026-04-27",34.734,0.056,0.16,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":631,"transactions":9,"vwap":882},"2026-04-24",34.678,0.261,0.76,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":356,"volume":642,"transactions":9,"vwap":888},"2026-04-23",34.39,34.417,-0.248,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":631,"transactions":9,"vwap":892},"2026-04-22",34.665,0.331,0.96,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":840,"volume":900,"transactions":9,"vwap":898},"2026-04-21",34.45,34.334,0.088,1600,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":378,"volume":631,"transactions":9,"vwap":903},"2026-04-20",34.246,-0.052,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":631,"transactions":9,"vwap":907},"2026-04-17",34.298,0.429,1.27,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":187,"volume":631,"transactions":9,"vwap":912},"2026-04-16",33.869,0.044,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":631,"transactions":9,"vwap":916},"2026-04-15",33.825,0.351,1.05,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":631,"transactions":9,"vwap":921},"2026-04-14",33.474,0.295,0.89,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":631,"transactions":9,"vwap":926},"2026-04-13",33.179,0.544,1.67,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":693,"volume":934,"transactions":9,"vwap":932},"2026-04-10",32.75,32.635,-0.214,700,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":796,"volume":940,"transactions":9,"vwap":938},"2026-04-09",32.6,32.849,0.029,4100,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":786,"transactions":9,"vwap":944},"2026-04-08",32.91,32.82,0.778,2.43,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":741,"volume":631,"transactions":9,"vwap":949},"2026-04-07",32.042,0.075,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":218,"volume":631,"transactions":9,"vwap":954},"2026-04-06",31.96,31.967,0.197,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":686,"percent_change":687,"volume":631,"transactions":9,"vwap":958},"2026-04-02",31.77,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":468,"percent_change":962,"volume":631,"transactions":9,"vwap":961},"2026-04-01",31.761,0.63,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":130,"percent_change":966,"volume":631,"transactions":9,"vwap":965},"2026-03-31",31.561,2.53,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":371,"volume":786,"transactions":9,"vwap":970},"2026-03-30",30.87,30.781,0.129,{"date":973,"open":24,"high":24,"low":24,"close":24,"change":974,"percent_change":975,"volume":631,"transactions":9,"vwap":24},"2026-03-27",-0.701,-2.24,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":631,"transactions":9,"vwap":978},"2026-03-26",31.353,-0.446,-1.4,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":608,"volume":631,"transactions":9,"vwap":983},"2026-03-25",31.799,0.004,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":428,"volume":631,"transactions":9,"vwap":987},"2026-03-24",31.795,-0.322,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":923,"volume":631,"transactions":9,"vwap":991},"2026-03-23",32.117,0.282,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":764,"volume":934,"transactions":9,"vwap":996},"2026-03-20",31.8,31.835,-0.255,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":631,"transactions":9,"vwap":1000},"2026-03-19",32.09,-0.062,-0.19,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":631,"transactions":9,"vwap":1005},"2026-03-18",32.152,-0.449,-1.38,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":187,"volume":631,"transactions":9,"vwap":1010},"2026-03-17",32.601,0.042,{"date":1013,"open":937,"high":937,"low":1014,"close":1014,"change":1015,"percent_change":666,"volume":1016,"transactions":9,"vwap":1014},"2026-03-16",32.559,0.313,1800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":726,"transactions":9,"vwap":1020},"2026-03-13",32.25,32.246,-0.027,-0.08,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":631,"transactions":9,"vwap":1025},"2026-03-12",32.273,-0.584,-1.78,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":378,"volume":631,"transactions":9,"vwap":1030},"2026-03-11",32.857,-0.051,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":764,"volume":657,"transactions":9,"vwap":1036},"2026-03-10",32.88,33.15,32.908,-0.262,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":726,"transactions":9,"vwap":1041},"2026-03-09",32.54,33.17,0.094,0.28,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":786,"transactions":9,"vwap":1047},"2026-03-06",33.19,33.076,-0.394,-1.18,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":631,"transactions":9,"vwap":1052},"2026-03-05",33.47,-0.066,-0.2,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":786,"transactions":9,"vwap":1058},"2026-03-04",33.54,33.536,0.268,0.81,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":631,"transactions":9,"vwap":1063},"2026-03-03",33.268,-0.331,-0.99,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":631,"transactions":9,"vwap":1068},"2026-03-02",33.599,-0.167,-0.49,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":786,"transactions":9,"vwap":1074},"2026-02-27",33.65,33.766,-0.189,-0.56,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":578,"volume":631,"transactions":9,"vwap":1079},"2026-02-26",33.955,-0.122,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1059,"percent_change":1084,"volume":786,"transactions":9,"vwap":1083},"2026-02-25",34.077,0.79,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":631,"transactions":9,"vwap":1087},"2026-02-24",33.809,0.356,1.06,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":631,"transactions":9,"vwap":1092},"2026-02-23",33.453,-0.481,-1.42,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":703,"volume":847,"transactions":9,"vwap":1098},"2026-02-20",33.89,33.934,0.309,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":831,"percent_change":1104,"volume":726,"transactions":9,"vwap":1103},"2026-02-19",33.63,33.625,-0.41,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":631,"transactions":9,"vwap":1107},"2026-02-18",33.764,0.402,1.2,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":740,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-02-17",33.36,33.362,0.24,1100,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":631,"transactions":9,"vwap":1118},"2026-02-13",33.281,-0.019,-0.06,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":786,"transactions":9,"vwap":1123},"2026-02-12",33.3,-0.395,-1.17,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":631,"transactions":9,"vwap":1128},"2026-02-11",33.695,-0.043,-0.13,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":631,"transactions":9,"vwap":1133},"2026-02-10",33.738,-0.387,-1.13,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-09",34.12,34.125,-0.127,-0.37,3100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":786,"transactions":9,"vwap":1146},"2026-02-06",33.999,34.252,0.426,1.26,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-05",34.07,33.8,33.826,-0.383,-1.12,3700,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":631,"transactions":9,"vwap":1159},"2026-02-04",34.209,-0.078,-0.23,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":631,"transactions":9,"vwap":1164},"2026-02-03",34.287,-0.987,-2.8,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":371,"volume":631,"transactions":9,"vwap":1169},"2026-02-02",35.274,0.146,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":786,"transactions":9,"vwap":1173},"2026-01-30",35.128,-0.259,-0.73,{"date":1177,"open":817,"high":1178,"low":817,"close":1178,"change":1179,"percent_change":874,"volume":726,"transactions":9,"vwap":1178},"2026-01-29",35.387,-0.186,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":631,"transactions":9,"vwap":1182},"2026-01-28",35.573,0.238,0.67,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":874,"percent_change":709,"volume":657,"transactions":9,"vwap":1188},"2026-01-27",35.436,35.335,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":631,"transactions":9,"vwap":1191},"2026-01-26",35.855,0.187,0.52,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":631,"transactions":9,"vwap":1196},"2026-01-23",35.668,0.028,0.08,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":631,"transactions":9,"vwap":1201},"2026-01-22",35.64,0.305,0.86,{"date":1205,"open":1206,"high":1188,"low":1206,"close":1188,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1188},"2026-01-21",35.293,0.262,0.75,2100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-20",35.24,35.049999,35.073002,-0.715,-2,2300,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":827,"percent_change":105,"volume":631,"transactions":9,"vwap":1220},"2026-01-16",35.788,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":631,"transactions":9,"vwap":1223},"2026-01-15",35.765,0.167,0.47,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":461,"volume":631,"transactions":9,"vwap":1228},"2026-01-14",35.598,-0.158,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-13",35.97,35.74,35.756,-0.399,-1.1,4000,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":631,"transactions":9,"vwap":1240},"2026-01-12",36.155,0.051,0.14,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":741,"volume":1249,"transactions":9,"vwap":1246},"2026-01-09",36.049999,36.104,36.040001,0.084,10800,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":780,"percent_change":601,"volume":631,"transactions":9,"vwap":1252},"2026-01-08",36.02,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1129,"percent_change":1258,"volume":657,"transactions":9,"vwap":1257},"2026-01-07",36.029999,36.080002,35.966,-0.12,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":894,"volume":657,"transactions":9,"vwap":1262},"2026-01-06",35.85,36.0089989,0.341,{"date":1265,"open":1196,"high":1196,"low":1196,"close":1196,"change":1266,"percent_change":1267,"volume":631,"transactions":9,"vwap":1196},"2026-01-05",0.387,1.1,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":407,"volume":934,"transactions":9,"vwap":1271},"2026-01-02",35.62,35.281,-0.159,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1075,"percent_change":1276,"volume":631,"transactions":9,"vwap":1275},"2025-12-31",35.44,-0.53,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1281,"change":904,"percent_change":378,"volume":1282,"transactions":9,"vwap":1281},"2025-12-30",35.63,35.66,35.629,1900,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":244,"volume":631,"transactions":9,"vwap":1285},"2025-12-29",35.681,-0.1,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":726,"transactions":9,"vwap":1290},"2025-12-26",35.72,35.781,0.098,0.27,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1114,"volume":27,"transactions":9,"vwap":1296},"2025-12-24",35.65,35.683,0.085,{"date":1299,"open":1300,"high":1228,"low":1300,"close":1228,"change":1301,"percent_change":476,"volume":726,"transactions":9,"vwap":1228},"2025-12-23",35.566,0.108,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":140,"percent_change":1305,"volume":631,"transactions":9,"vwap":1304},"2025-12-22",35.49,0.91,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1292,"percent_change":298,"volume":631,"transactions":9,"vwap":1308},"2025-12-19",35.17,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1060,"volume":631,"transactions":9,"vwap":1312},"2025-12-18",35,34.9,0.279,{"date":1315,"open":868,"high":868,"low":868,"close":868,"change":1316,"percent_change":1317,"volume":631,"transactions":9,"vwap":868},"2025-12-17",-0.389,-1.11,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":615,"volume":631,"transactions":9,"vwap":1320},"2025-12-16",35.0099983,-0.025,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":493,"volume":631,"transactions":9,"vwap":1324},"2025-12-15",35.035,0.014,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":874,"volume":631,"transactions":9,"vwap":1328},"2025-12-12",35.021,-0.183,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1217,"transactions":9,"vwap":1333},"2025-12-11",35.060001,35.204,0.203,0.58,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1242,"percent_change":125,"volume":726,"transactions":9,"vwap":1339},"2025-12-10",34.86,35.00099945,{"date":1341,"open":859,"high":859,"low":1342,"close":1342,"change":1343,"percent_change":493,"volume":1115,"transactions":9,"vwap":1342},"2025-12-09",34.861,0.015,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":873,"percent_change":874,"volume":847,"transactions":9,"vwap":1348},"2025-12-08",35.11,34.781,34.846,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":386,"percent_change":1242,"volume":631,"transactions":9,"vwap":1351},"2025-12-05",35.028,{"date":1353,"open":1346,"high":1346,"low":674,"close":1354,"change":1355,"percent_change":1120,"volume":1356,"transactions":9,"vwap":1354},"2025-12-04",34.978,-0.022,3300,{"date":1358,"open":1311,"high":1359,"low":1311,"close":1311,"change":601,"percent_change":845,"volume":1360,"transactions":9,"vwap":1311},"2025-12-03",35.041,5000,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":631,"transactions":9,"vwap":1363},"2025-12-02",34.85,0.067,0.19,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":274,"volume":1371,"transactions":9,"vwap":1369},"2025-12-01",34.92,34.783,-0.135,2000,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":187,"volume":631,"transactions":9,"vwap":1374},"2025-11-28",34.918,0.046,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1043,"volume":631,"transactions":9,"vwap":1378},"2025-11-26",34.872,0.097,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1263,"percent_change":526,"volume":631,"transactions":9,"vwap":1382},"2025-11-25",34.775,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":631,"transactions":9,"vwap":1385},"2025-11-24",34.434,0.475,1.4,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":526,"volume":631,"transactions":9,"vwap":1390},"2025-11-21",33.959,0.334,{"date":1393,"open":1103,"high":1103,"low":1103,"close":1103,"change":1394,"percent_change":1065,"volume":631,"transactions":9,"vwap":1103},"2025-11-20",-0.337,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":840,"percent_change":298,"volume":631,"transactions":9,"vwap":1397},"2025-11-19",33.962,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":814,"percent_change":1401,"volume":631,"transactions":9,"vwap":1400},"2025-11-18",33.702,-0.77,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":631,"transactions":9,"vwap":1404},"2025-11-17",33.963,-0.137,-0.4,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1413,"volume":791,"transactions":9,"vwap":1410},"2025-11-14",34,34.099998,33.32,-0.121,-0.35,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":631,"transactions":9,"vwap":1416},"2025-11-13",34.221,-0.423,-1.22,{"date":1420,"open":683,"high":683,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-11-12",34.644,-0.031,-0.09,1400,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":899,"percent_change":120,"volume":934,"transactions":9,"vwap":1429},"2025-11-11",34.5,34.682,34.675,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1433},"2025-11-10",34.327,34.587,34.31,0.559,1.64,3400,{"date":1439,"open":1440,"high":1441,"low":1073,"close":1441,"change":1325,"percent_change":493,"volume":657,"transactions":9,"vwap":1441},"2025-11-07",33.82,34.028,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1155,"volume":642,"transactions":9,"vwap":1446},"2025-11-06",34.02,34.053001,34.014,-0.384,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":822,"percent_change":342,"volume":642,"transactions":9,"vwap":1451},"2025-11-05",34.47,34.398,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":631,"transactions":9,"vwap":1455},"2025-11-04",34.422,34.281,-0.318,-0.92,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1242,"volume":631,"transactions":9,"vwap":1460},"2025-11-03",34.599,0.047,{"date":1463,"open":1464,"high":1465,"low":872,"close":872,"change":1466,"percent_change":105,"volume":786,"transactions":9,"vwap":872},"2025-10-31",34.573,34.58,0.019,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1130,"volume":631,"transactions":9,"vwap":1469},"2025-10-30",34.533,-0.045,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":806,"percent_change":1474,"volume":631,"transactions":9,"vwap":1473},"2025-10-29",34.578,-0.76,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":899,"percent_change":120,"volume":631,"transactions":9,"vwap":1477},"2025-10-28",34.844,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":657,"transactions":9,"vwap":1481},"2025-10-27",34.66,34.756,0.358,1.04,{"date":1485,"open":1486,"high":1451,"low":1486,"close":1451,"change":1487,"percent_change":1203,"volume":657,"transactions":9,"vwap":1451},"2025-10-24",34.26,0.292,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":290,"volume":631,"transactions":9,"vwap":1490},"2025-10-23",34.106,0.154,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":786,"transactions":9,"vwap":1494},"2025-10-22",33.952,-0.074,-0.22,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":1499},"2025-10-21",34.026001,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":631,"transactions":9,"vwap":1502},"2025-10-20",34.00099945,0.244,0.72,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1114,"percent_change":1504,"volume":786,"transactions":9,"vwap":1508},"2025-10-17",33.75,33.757,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1124,"percent_change":320,"volume":934,"transactions":9,"vwap":1513},"2025-10-16",33.732,33.46,33.517,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":485,"volume":786,"transactions":9,"vwap":1517},"2025-10-15",33.907,33.912,0.074,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":110,"volume":631,"transactions":9,"vwap":1521},"2025-10-14",33.838,-0.002,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":371,"percent_change":1148,"volume":786,"transactions":9,"vwap":1525},"2025-10-13",33.84,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":847,"transactions":9,"vwap":1528},"2025-10-10",33.42,-0.775,-2.27,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":631,"transactions":9,"vwap":1533},"2025-10-09",34.195,-0.195,-0.57,{"date":1537,"open":887,"high":887,"low":887,"close":887,"change":468,"percent_change":1335,"volume":631,"transactions":9,"vwap":887},"2025-10-08",{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":195,"percent_change":305,"volume":631,"transactions":9,"vwap":1540},"2025-10-07",34.19,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":290,"volume":631,"transactions":9,"vwap":1543},"2025-10-06",34.3,0.155,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":879,"percent_change":1225,"volume":786,"transactions":9,"vwap":1548},"2025-10-03",34.16,34.145,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1365,"volume":642,"transactions":9,"vwap":1553},"2025-10-02",33.95,34.0060005,33.985,0.065,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":878,"percent_change":553,"volume":631,"transactions":9,"vwap":1557},"2025-10-01",33.92,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1225,"volume":726,"transactions":9,"vwap":1561},"2025-09-30",33.62,33.864,0.159,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1198,"percent_change":1114,"volume":631,"transactions":9,"vwap":1566},"2025-09-29",33.793,33.705,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1103,"change":1571,"percent_change":1572,"volume":726,"transactions":9,"vwap":1103},"2025-09-26",33.68,33.51,0.104,0.31,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":461,"volume":631,"transactions":9,"vwap":1575},"2025-09-25",33.521,-0.149,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":785,"percent_change":378,"volume":631,"transactions":9,"vwap":1579},"2025-09-24",33.67,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":997,"percent_change":807,"volume":631,"transactions":9,"vwap":1582},"2025-09-23",33.72,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":631,"transactions":9,"vwap":1585},"2025-09-22",33.975,0.233,0.69,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":823,"volume":786,"transactions":9,"vwap":1590},"2025-09-19",33.742,0.111,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1554,"percent_change":1365,"volume":631,"transactions":9,"vwap":1594},"2025-09-18",33.631,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":105,"volume":631,"transactions":9,"vwap":1597},"2025-09-17",33.566,0.021,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":-6,"volume":631,"transactions":9,"vwap":1601},"2025-09-16",33.545,-0.001,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":785,"volume":631,"transactions":9,"vwap":1605},"2025-09-15",33.546,-0.018,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":631,"transactions":9,"vwap":1609},"2025-09-12",33.564,-0.056,-0.17,{"date":1613,"open":1560,"high":1560,"low":1560,"close":1560,"change":1614,"percent_change":1615,"volume":631,"transactions":9,"vwap":1560},"2025-09-11",0.496,1.5,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-09-10",33.21,33.124,-0.513,-1.53,3000,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":631,"transactions":9,"vwap":1625},"2025-09-09",33.637,0.132,0.39,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":962,"volume":631,"transactions":9,"vwap":1630},"2025-09-08",33.505,0.209,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":657,"transactions":9,"vwap":1636},"2025-09-05",33.55,33.18,33.296,-0.235,-0.7,{"date":1640,"open":1112,"high":1641,"low":1112,"close":1641,"change":1642,"percent_change":87,"volume":786,"transactions":9,"vwap":1641},"2025-09-04",33.531,0.338,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1586,"percent_change":1648,"volume":1209,"transactions":9,"vwap":1647},"2025-09-03",33.23,33.060001,33.193,0.71,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1371,"transactions":9,"vwap":1652},"2025-09-02",32.93,32.96,-0.351,-1.05,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":631,"transactions":9,"vwap":1657},"2025-08-29",33.311,-0.185,-0.55,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":823,"volume":631,"transactions":9,"vwap":1662},"2025-08-28",33.496,0.11,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1518,"percent_change":485,"volume":631,"transactions":9,"vwap":1666},"2025-08-27",33.386,{"date":1668,"open":1645,"high":1669,"low":1645,"close":1669,"change":1670,"percent_change":476,"volume":726,"transactions":9,"vwap":1669},"2025-08-26",33.312,0.099,{"date":1672,"open":1411,"high":1112,"low":1673,"close":1673,"change":1674,"percent_change":1406,"volume":1675,"transactions":9,"vwap":1673},"2025-08-25",33.213,-0.133,800,{"date":1677,"open":1123,"high":1678,"low":1123,"close":1678,"change":1679,"percent_change":1680,"volume":786,"transactions":9,"vwap":1678},"2025-08-22",33.346,0.512,1.56,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":305,"volume":631,"transactions":9,"vwap":1683},"2025-08-21",32.834,-0.104,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":454,"volume":631,"transactions":9,"vwap":1687},"2025-08-20",32.938,-0.059,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":997,"percent_change":1401,"volume":631,"transactions":9,"vwap":1692},"2025-08-19",33.2,32.997,{"date":1694,"open":1635,"high":1695,"low":1635,"close":1696,"change":1697,"percent_change":195,"volume":1698,"transactions":9,"vwap":1696},"2025-08-18",33.27,33.252,-0.038,10600,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":629,"percent_change":1198,"volume":631,"transactions":9,"vwap":1701},"2025-08-15",33.29,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1286,"volume":631,"transactions":9,"vwap":1704},"2025-08-14",33.265,-0.034,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1183,"percent_change":1504,"volume":631,"transactions":9,"vwap":1708},"2025-08-13",33.299,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":802,"volume":631,"transactions":9,"vwap":1711},"2025-08-12",33.061001,0.307,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":773,"volume":631,"transactions":9,"vwap":1715},"2025-08-11",32.754,-0.068,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":656,"volume":631,"transactions":9,"vwap":1719},"2025-08-08",32.822,0.287,{"date":1722,"open":931,"high":931,"low":1723,"close":1723,"change":195,"percent_change":1724,"volume":726,"transactions":9,"vwap":1723},"2025-08-07",32.535,-0.34,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":493,"percent_change":1728,"volume":631,"transactions":9,"vwap":1727},"2025-08-06",32.645,0.12,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":631,"transactions":9,"vwap":1731},"2025-08-05",32.605,-0.227,-0.69,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1680,"volume":631,"transactions":9,"vwap":1736},"2025-08-04",32.832,0.503,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":1115,"transactions":9,"vwap":1742},"2025-08-01",32.29,32.33,32.329,-0.539,-1.64,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1258,"volume":1750,"transactions":9,"vwap":1748},"2025-07-31",33.13,32.868,-0.04,7100,{"date":1752,"open":1036,"high":1036,"low":1036,"close":1036,"change":1753,"percent_change":601,"volume":631,"transactions":9,"vwap":1036},"2025-07-30",0.048,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":726,"transactions":9,"vwap":1757},"2025-07-29",33.26,32.86,-0.355,-1.07,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1611,"percent_change":1763,"volume":631,"transactions":9,"vwap":1762},"2025-07-28",33.215,-0.51,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1114,"volume":786,"transactions":9,"vwap":1767},"2025-07-25",33.34,33.385,0.079,{"date":1770,"open":1771,"high":1766,"low":1772,"close":1773,"change":1241,"percent_change":601,"volume":642,"transactions":9,"vwap":1773},"2025-07-24",33.28,33.25,33.306,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1184,"volume":631,"transactions":9,"vwap":1776},"2025-07-23",33.255,0.222,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":631,"transactions":9,"vwap":1780},"2025-07-22",33.033001,-0.102,-0.31,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1120,"percent_change":454,"volume":786,"transactions":9,"vwap":1785},"2025-07-21",33.135,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":631,"transactions":9,"vwap":1788},"2025-07-18",33.195,-0.142,-0.43,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":631,"transactions":9,"vwap":1793},"2025-07-17",33.337,0.201,0.61,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":631,"transactions":9,"vwap":1798},"2025-07-16",33.136,0.196,0.6,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":997,"percent_change":1401,"volume":631,"transactions":9,"vwap":1803},"2025-07-15",32.94,{"date":1805,"open":1788,"high":1788,"low":1788,"close":1788,"change":1806,"percent_change":1627,"volume":631,"transactions":9,"vwap":1788},"2025-07-14",0.128,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1638,"volume":631,"transactions":9,"vwap":1809},"2025-07-11",33.067001,-0.233,{"date":1812,"open":1123,"high":1123,"low":1123,"close":1123,"change":878,"percent_change":553,"volume":726,"transactions":9,"vwap":1123},"2025-07-10",{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":631,"transactions":9,"vwap":1815},"2025-07-09",33.244,0.214,0.65,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1120,"percent_change":454,"volume":631,"transactions":9,"vwap":1820},"2025-07-08",33.029999,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1782,"percent_change":1824,"volume":631,"transactions":9,"vwap":1823},"2025-07-07",33.09,-0.93,{"date":1826,"open":1772,"high":1827,"low":1772,"close":1827,"change":1828,"percent_change":1829,"volume":786,"transactions":9,"vwap":1827},"2025-07-03",33.4,0.37,1.12,{"date":1831,"open":1820,"high":1820,"low":1820,"close":1820,"change":1832,"percent_change":773,"volume":631,"transactions":9,"vwap":1820},"2025-07-02",-0.069,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1768,"percent_change":1114,"volume":631,"transactions":9,"vwap":1835},"2025-07-01",33.098999,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":50,"volume":726,"transactions":9,"vwap":1839},"2025-06-30",32.97,33.02,0.162,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1503,"percent_change":1208,"volume":631,"transactions":9,"vwap":1843},"2025-06-27",32.858,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1504,"volume":631,"transactions":9,"vwap":1846},"2025-06-26",32.614,0.234,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1658,"percent_change":1535,"volume":631,"transactions":9,"vwap":1850},"2025-06-25",32.38,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":631,"transactions":9,"vwap":1853},"2025-06-24",32.565,0.605,1.89,{"date":1857,"open":953,"high":953,"low":953,"close":953,"change":840,"percent_change":1858,"volume":631,"transactions":9,"vwap":953},"2025-06-23",0.82,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1733,"volume":631,"transactions":9,"vwap":1861},"2025-06-20",31.7,-0.221,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":305,"volume":631,"transactions":9,"vwap":1865},"2025-06-18",31.921,-0.103,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1674,"percent_change":1104,"volume":631,"transactions":9,"vwap":1869},"2025-06-17",32.023998,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":631,"transactions":9,"vwap":1872},"2025-06-16",32.157,0.367,1.15,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":748,"percent_change":1878,"volume":631,"transactions":9,"vwap":1877},"2025-06-13",31.79,-1.59,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":796,"percent_change":1043,"volume":631,"transactions":9,"vwap":1881},"2025-06-12",32.305,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":785,"percent_change":378,"volume":631,"transactions":9,"vwap":1884},"2025-06-11",32.215,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":371,"volume":631,"transactions":9,"vwap":1887},"2025-06-10",32.265,0.135,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":313,"volume":631,"transactions":9,"vwap":1891},"2025-06-09",32.13,-0.24,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1873,"percent_change":1874,"volume":786,"transactions":9,"vwap":1896},"2025-06-06",32.3,32.37,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":647,"volume":631,"transactions":9,"vwap":1899},"2025-06-05",32.0029984,-0.087,{"date":1902,"open":1000,"high":1000,"low":1000,"close":1000,"change":105,"percent_change":1365,"volume":631,"transactions":9,"vwap":1000},"2025-06-04",{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":587,"percent_change":1572,"volume":631,"transactions":9,"vwap":1905},"2025-06-03",32.029999,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":984,"percent_change":608,"volume":786,"transactions":9,"vwap":1908},"2025-06-02",31.93,{"date":1910,"open":1911,"high":1912,"low":1877,"close":1912,"change":1375,"percent_change":1242,"volume":657,"transactions":9,"vwap":1912},"2025-05-30",31.87,31.926,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":950,"percent_change":1114,"volume":631,"transactions":9,"vwap":1915},"2025-05-29",31.88,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":578,"volume":1921,"transactions":9,"vwap":1919},"2025-05-28",31.9,31.805,-0.115,12300,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":631,"transactions":9,"vwap":1924},"2025-05-27",31.92,0.509,1.62,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1002,"percent_change":1930,"volume":631,"transactions":9,"vwap":1929},"2025-05-23",31.411,-0.6,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1461,"percent_change":601,"volume":786,"transactions":9,"vwap":1934},"2025-05-22",31.69,31.601,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":697,"percent_change":1939,"volume":786,"transactions":9,"vwap":1938},"2025-05-21",31.91,31.554,-1.15,{"date":1941,"open":1942,"high":1942,"low":1924,"close":1924,"change":1943,"percent_change":1944,"volume":631,"transactions":9,"vwap":1924},"2025-05-20",31.95,-0.205,-0.64,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":823,"volume":631,"transactions":9,"vwap":1947},"2025-05-19",32.125,0.106,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1335,"volume":631,"transactions":9,"vwap":1951},"2025-05-16",32.019001,0.185,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":631,"transactions":9,"vwap":1955},"2025-05-15",31.834,0.066,0.21,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1587,"volume":631,"transactions":9,"vwap":1960},"2025-05-14",31.768,0.218,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1965,"volume":631,"transactions":9,"vwap":1964},"2025-05-13",31.55,0,{"date":1967,"open":1968,"high":1964,"low":1968,"close":1964,"change":130,"percent_change":966,"volume":786,"transactions":9,"vwap":1964},"2025-05-12",31.32,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1610,"percent_change":454,"volume":786,"transactions":9,"vwap":1972},"2025-05-09",30.73,30.77,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1016,"transactions":9,"vwap":1977},"2025-05-08",31.02,31.07,30.826,0.266,0.87,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":587,"volume":631,"transactions":9,"vwap":1982},"2025-05-07",30.56,0.031,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1535,"volume":786,"transactions":9,"vwap":1988},"2025-05-06",30.52,30.55,30.529,-0.176,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":786,"transactions":9,"vwap":1993},"2025-05-05",30.8,30.705,-0.155,-0.5,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":719,"percent_change":2000,"volume":726,"transactions":9,"vwap":1999},"2025-05-02",30.78,30.86,1.58,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":666,"volume":786,"transactions":9,"vwap":2004},"2025-05-01",30.44,30.379,0.291,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":962,"volume":847,"transactions":9,"vwap":2009},"2025-04-30",29.8,30.087999,0.188,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":422,"volume":631,"transactions":9,"vwap":2013},"2025-04-29",29.9,-0.049,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":939,"percent_change":587,"volume":631,"transactions":9,"vwap":2017},"2025-04-28",29.949,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":378,"volume":631,"transactions":9,"vwap":2020},"2025-04-25",29.92,-0.044,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":631,"transactions":9,"vwap":2024},"2025-04-24",29.964,0.564,1.92,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":893,"percent_change":2030,"volume":631,"transactions":9,"vwap":2029},"2025-04-23",29.4,1.14,{"date":178,"open":174,"high":174,"low":174,"close":174,"change":1965,"percent_change":1965,"volume":631,"transactions":9,"vwap":174}]