[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAIL":3,"homepage-market-summary":29,"stock-historical-HAIL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HAIL","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},"State Street SPDR S&P Kensho Smart Mobility ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0433,0.358584,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.37,34.369,34.31,33.95,0.42,1.24,1759.54989,44.8,30.605,2542.413365136,26.5,2203,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.16,2494,910203.341284,46.24,"2025-04-22",[181,184,193,202,211,220,230,239,248,259,266,276,286,295,306,314,321,328,337,346,354,363,371,380,390,397,406,413,421,431,440,449,459,468,476,484,493,503,511,518,528,538,547,556,565,574,581,589,597,606,614,619,628,636,644,653,663,672,681,689,696,704,711,717,726,734,741,746,753,761,769,777,784,791,798,807,813,819,827,833,839,845,852,858,864,871,877,885,891,899,905,911,917,923,931,938,944,952,960,967,974,981,988,994,999,1005,1011,1017,1023,1030,1036,1043,1048,1055,1061,1067,1073,1079,1086,1092,1100,1105,1113,1120,1126,1132,1140,1146,1150,1157,1162,1168,1173,1178,1184,1192,1197,1205,1211,1218,1222,1230,1236,1242,1249,1256,1263,1268,1273,1282,1289,1295,1301,1309,1314,1320,1328,1334,1339,1344,1349,1355,1362,1370,1378,1384,1389,1395,1399,1403,1409,1416,1423,1429,1435,1444,1451,1458,1464,1470,1476,1482,1489,1494,1502,1508,1513,1519,1527,1534,1541,1544,1551,1558,1564,1573,1580,1586,1593,1597,1602,1608,1613,1617,1623,1629,1634,1640,1645,1650,1654,1661,1666,1671,1677,1681,1688,1694,1699,1706,1715,1721,1726,1730,1736,1743,1748,1754,1760,1768,1775,1780,1786,1793,1799,1804,1811,1818,1824,1829,1834,1839,1846,1853,1861,1868,1873,1879,1884,1890,1898,1902,1907,1912,1917,1921,1927,1934,1938,1945,1951,1959,1964,1968,1974,1979,1986,1990,1995,1999,2005,2011,2016,2021,2028,2033,2036,2041,2046,2051,2058,2063,2068,2073,2077,2084,2088,2094,2099,2105,2113,2120,2125,2131,2137,2144,2149,2157,2161,2167,2175,2178,2183,2191,2196,2204,2211,2216,2223,2228,2234,2239,2245,2249,2256,2261,2266,2272,2279,2286,2292,2297,2303,2309,2315,2324,2331,2337,2343,2348,2354,2362,2368,2375,2381,2390,2396,2402,2409,2415,2422,2427,2433,2440,2445,2451,2456,2461,2468,2472,2478,2484,2490,2497,2505,2512,2517,2524,2530,2537,2544,2550,2555,2561,2567],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},61,34.3481,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.67,33.97,-0.0209,-0.06,2291.509589,52,33.7931,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",34.0408,33.9709,0.0788,0.23,545.5175,27,34.0711,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",33.76,33.8921,-0.0578,-0.17,1027.7275,42,33.8084,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":182,"vwap":219},"2026-09-28",34.32,34.3499,33.9499,-0.7486,-2.16,1940.326786,34.1664,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",34.54,34.81,34.6985,0.2033,0.59,871.1706,55,34.6377,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",34.52,34.4952,-0.267,-0.77,2169.7668,41,34.5084,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",35.02,34.7622,-0.4678,-1.33,686.4457,54,34.9451,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",35.22,35.4,35.0101,35.23,0.1286,0.37,2418.3741,70,35.2197,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":182,"vwap":265},"2026-09-21",35.1014,0.4244,1.22,360.5111,34.9948,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",35,34.421,34.677,-0.2202,-0.63,873.5891,39,34.7819,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",34.9,35.035,34.8972,0.6762,1.98,614.32086,40,34.9534,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",34.59,34.221,-0.2822,-0.82,684.4241,44,34.541,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",34.65,34.6501,34.5,34.5032,-0.3693,-1.06,839.2211,57,34.549,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":237,"vwap":313},"2026-09-14",34.871,34.8725,-0.3353,-0.95,219.168717,34.7801,{"date":315,"open":253,"high":316,"low":317,"close":317,"change":318,"percent_change":158,"volume":319,"transactions":293,"vwap":320},"2026-09-11",35.411,35.2078,0.2581,4164.36321,35.3906,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":284,"vwap":327},"2026-09-10",34.9497,-0.3165,-0.9,638.8722,34.9037,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",35.79,35.2662,-0.821,-2.28,1074.8742,31,35.7285,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",36.41,36.0872,-0.1379,-0.38,2750.017118,62,36.2185,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":209,"vwap":353},"2026-09-04",36,36.2251,0.317,0.88,334.4492,36.0426,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",35.86,35.9081,0.3761,1.06,765.9542,47,35.8977,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":182,"vwap":370},"2026-09-02",35.31,35.532,0.4554,1.3,1568.28691,35.4289,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":228,"vwap":379},"2026-09-01",35.17,35.07,35.0766,-0.7107,-1.99,1493.531614,35.1058,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",36.05,35.71,35.7873,-0.3047,-0.84,1473.831439,53,35.8106,{"date":391,"open":348,"high":392,"low":348,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":237,"vwap":396},"2026-08-28",36.092,-0.5765,-1.57,1363.7135,36.0569,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",36.55,36.6685,0.4349,1.2,972.271769,51,36.5989,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":268,"vwap":412},"2026-08-26",36.2336,-0.2564,-0.7,375.451113,36.2509,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":361,"vwap":420},"2026-08-25",36.3401,36.49,0.21,0.58,570.672913,36.4309,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",37.06,37.1599,36.28,-1.2336,-3.29,954.2735,63,36.5702,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",37.5001,37.5136,0.67,1.82,435.840391,48,37.4161,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":404,"vwap":448},"2026-08-20",37.141,36.68,36.8436,-0.516,-1.38,861.774463,36.8415,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":182,"vwap":458},"2026-08-19",37.03,37.5,36.871,37.3596,0.0646,0.17,1415.385726,37.1806,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",37.26,37.295,-1.1676,-3.04,417.192081,33,37.311,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":291,"volume":473,"transactions":474,"vwap":475},"2026-08-17",38.6,38.4626,-0.3177,1910.3778,67,38.5455,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":348,"vwap":483},"2026-08-14",38.58,38.7803,0.3751,0.98,231.908367,38.6097,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":198,"volume":490,"transactions":491,"vwap":492},"2026-08-13",38.3684,38.4052,38.25,0.0875,1870.8035,50,38.3313,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",38.71,38.8,38.3177,0.0277,0.07,441.541968,30,38.5121,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":226,"volume":509,"transactions":388,"vwap":510},"2026-08-11",38.12,38.62,38.29,0.226,1706.823714,38.4102,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":293,"vwap":517},"2026-08-10",38.064,-0.4429,-1.15,311.390399,38.1023,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",38.4,38.5069,38.261,1.2169,3.26,943.235494,58,38.4116,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",37.941,37.28,37.29,-0.1312,-0.35,2573.2295,56,37.626,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":491,"vwap":546},"2026-08-05",37.92,37.41,37.4212,-0.7725,-2.02,3489.098064,37.5569,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":429,"vwap":555},"2026-08-04",37.4,38.3,38.1937,1.0672,2.87,2872.9646,37.8311,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":404,"vwap":564},"2026-08-03",36.32,37.2,37.1265,0.6936,1.9,1494.002419,36.8702,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":106,"volume":571,"transactions":572,"vwap":573},"2026-07-31",36.07,36.45,36.4329,0.0229,525.7147,32,36.2395,{"date":575,"open":576,"high":339,"low":576,"close":339,"change":577,"percent_change":578,"volume":579,"transactions":209,"vwap":580},"2026-07-30",35.9499,1.16,3.29,632.034966,35.7766,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":466,"vwap":588},"2026-07-29",35.32,35.25,-0.951,-2.63,441.2547,35.4012,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":106,"volume":594,"transactions":595,"vwap":596},"2026-07-28",35.5056,36.201,0.0208,1461.1537,38,35.7415,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":603,"volume":604,"transactions":536,"vwap":605},"2026-07-27",35.72,36.1802,35.66,0.7512,2.12,1173.692925,35.7283,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",35.429,-0.746,-2.06,173.913054,43,35.8602,{"date":615,"open":348,"high":616,"low":348,"close":616,"change":617,"percent_change":544,"volume":618,"transactions":348,"vwap":567},"2026-07-23",36.175,-0.7462,264.0047,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":466,"vwap":627},"2026-07-22",36.97,37.415,36.9212,-0.3471,-0.93,823.3477,37.0913,{"date":629,"open":630,"high":549,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":274,"vwap":635},"2026-07-21",36.91,37.2683,0.9664,2.66,585.0987,37.1524,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":404,"vwap":643},"2026-07-20",36.3,36.3019,-0.1661,-0.46,468.5927,36.3634,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":404,"vwap":652},"2026-07-17",35.81,36.5544,36.468,-0.1425,-0.39,914.1418,36.3612,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",36.96,36.525,36.6105,-0.8947,-2.39,1545.071064,66,36.7247,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":491,"vwap":671},"2026-07-15",37.84,38.02,37.5052,0.2386,0.64,981.3553,37.7217,{"date":673,"open":549,"high":549,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-14",36.9457,37.2666,0.3216,0.87,68842.3233,107,37.1919,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":293,"vwap":688},"2026-07-13",37.48,36.945,-0.894,-2.36,693.887161,37.2348,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",38.11,37.839,-0.324,-0.85,2600,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",37.78,38.33,38.163,0.652,1.74,800,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",36.84,37.511,-0.104,-0.28,1500,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":173,"transactions":9,"vwap":714},"2026-07-07",37.81,37.615,-1.737,-4.41,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-06",39.39,39.63,39.34,39.352,0.875,2.27,2100,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",40.325,38.2,38.477,-1.252,-3.15,3700,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",40.495,39.729,-0.207,-0.52,600,{"date":742,"open":274,"high":743,"low":274,"close":743,"change":744,"percent_change":745,"volume":710,"transactions":9,"vwap":743},"2026-06-30",39.936,1.234,3.19,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-29",37.83,38.702,1.116,2.97,2300,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-06-26",37.37,37.586,37.3,-0.204,-0.54,1200,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",38.18,37.71,37.79,-0.03,-0.08,1400,{"date":770,"open":550,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",38.32,37.69,37.82,-0.89,-2.3,1900,{"date":778,"open":779,"high":780,"low":495,"close":495,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":495},"2026-06-23",38.73,39.54,-1.36,-3.39,6200,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",40.44,40.07,-0.57,-1.4,2000,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":710,"transactions":9,"vwap":794},"2026-06-18",40.15,40.64,39.99,1.142,2.89,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",40.145,40.635,39.49,39.498,-0.498,-1.25,39200,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":659,"volume":740,"transactions":9,"vwap":811},"2026-06-16",40.38,40.53,39.996,-0.978,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":703,"transactions":9,"vwap":816},"2026-06-15",41.36,40.974,0.914,2.28,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":456,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-12",39.89,40.195,39.5,40.060001,0.43,3400,{"date":828,"open":829,"high":821,"low":496,"close":821,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":821},"2026-06-11",38.83,1.376,3.57,1700,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":740,"transactions":9,"vwap":836},"2026-06-10",38.87,38.514,-1.133,-2.86,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",39.647,-1.178,-2.89,400,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",41.38,40.825,0.581,1.44,1800,{"date":853,"open":854,"high":854,"low":795,"close":855,"change":856,"percent_change":857,"volume":725,"transactions":9,"vwap":855},"2026-06-05",41.195,40.244,-3.506,-8.01,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":126,"volume":768,"transactions":9,"vwap":862},"2026-06-04",42.66,43.89,43.75,0.175,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-03",44.18,43.575,-1.045,-2.34,1100,{"date":872,"open":24,"high":24,"low":873,"close":874,"change":875,"percent_change":876,"volume":776,"transactions":9,"vwap":874},"2026-06-02",44.481,44.62,1.317,3.04,{"date":878,"open":879,"high":880,"low":612,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",43.329,43.51,43.303,-0.217,-0.5,2900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":708,"percent_change":890,"volume":826,"transactions":9,"vwap":889},"2026-05-29",43.78,42.6,43.52,-0.24,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-28",42.59,43.9,43.624,1.114,2.62,32700,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":58,"volume":884,"transactions":9,"vwap":902},"2026-05-27",42.16,42.51,42.095001,0.5,{"date":906,"open":815,"high":907,"low":815,"close":908,"change":909,"percent_change":910,"volume":884,"transactions":9,"vwap":908},"2026-05-26",42.3,42.0099983,1.38,3.4,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":897,"volume":752,"transactions":9,"vwap":915},"2026-05-22",39.65,40.67,40.63,1.036,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":710,"transactions":9,"vwap":920},"2026-05-21",38.74,39.594,1.132,2.94,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":173,"transactions":9,"vwap":928},"2026-05-20",38.48,38.489,38.441,38.462,1.196,3.21,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":870,"transactions":9,"vwap":935},"2026-05-19",37.15,37.541,37.266,-0.961,-2.51,{"date":939,"open":721,"high":721,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-18",38.227,-1.063,-2.71,700,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-15",39.029999,39.56,39.29,-1.118,-2.77,2200,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-14",39.9,40.615,40.408,0.212,0.53,1300,{"date":961,"open":954,"high":962,"low":954,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-13",40.355,40.196,1.481,3.83,1600,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":851,"transactions":9,"vwap":971},"2026-05-12",39.09,38.34,38.715,-0.675,-1.71,{"date":975,"open":976,"high":977,"low":976,"close":719,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":719},"2026-05-11",38.5,39.66,0.906,2.35,2500,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":263,"volume":987,"transactions":9,"vwap":984},"2026-05-08",38.060001,38.484,37.89,0.463,2400,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":790,"transactions":9,"vwap":991},"2026-05-07",38.89,38.021,-0.964,-2.47,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":116,"percent_change":998,"volume":959,"transactions":9,"vwap":997},"2026-05-06",38.049999,38.985,2.99,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":851,"transactions":9,"vwap":1002},"2026-05-05",37.445,37.855,0.569,1.53,{"date":1006,"open":748,"high":748,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-04",37.286,-0.37,-0.98,4500,{"date":1012,"open":1013,"high":1014,"low":532,"close":1015,"change":1016,"percent_change":255,"volume":703,"transactions":9,"vwap":1015},"2026-05-01",37.38,37.67,37.656,0.139,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":740,"transactions":9,"vwap":1020},"2026-04-30",36.585,37.517,1.259,3.47,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-29",36.14,36.258,-0.107,-0.29,300,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-28",36.365,-0.685,-1.85,100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":870,"transactions":9,"vwap":1039},"2026-04-27",37.02,37.049999,36.971,-0.228,-0.61,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":844,"transactions":9,"vwap":1045},"2026-04-24",37.278,0.233,0.63,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":686,"volume":1054,"transactions":9,"vwap":1052},"2026-04-23",37.86,36.5,37.044998,-0.897,3800,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":959,"transactions":9,"vwap":1058},"2026-04-22",39.47,37.942,-0.608,-1.58,{"date":1062,"open":1063,"high":1057,"low":771,"close":1064,"change":1065,"percent_change":1066,"volume":790,"transactions":9,"vwap":1064},"2026-04-21",38.88,38.55,0.05,0.13,{"date":1068,"open":1069,"high":976,"low":1069,"close":976,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":976},"2026-04-20",37.34,0.829,2.2,2800,{"date":1074,"open":452,"high":1075,"low":452,"close":1076,"change":1077,"percent_change":1078,"volume":951,"transactions":9,"vwap":1076},"2026-04-17",38.029999,37.671,0.681,1.84,{"date":1080,"open":416,"high":1081,"low":425,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-16",37,36.99,0.577,1.58,7100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":136,"volume":943,"transactions":9,"vwap":1089},"2026-04-15",36.21,36.413,36.16,0.238,{"date":1093,"open":1094,"high":1095,"low":1096,"close":616,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":616},"2026-04-14",35.995,36.18,35.89,0.705,1.99,6900,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1071,"volume":832,"transactions":9,"vwap":1103},"2026-04-13",34.38,35.47,0.765,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-10",34.75,34.751,34.705,0.265,0.77,500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":959,"transactions":9,"vwap":1116},"2026-04-09",34.21,34.44,34.135,0.032,0.09,{"date":1121,"open":1122,"high":1122,"low":1102,"close":1123,"change":1124,"percent_change":1125,"volume":1112,"transactions":9,"vwap":1123},"2026-04-08",34.475,34.408,1.382,4.18,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":325,"volume":980,"transactions":9,"vwap":1130},"2026-04-07",33.040001,32.52,33.026001,-0.299,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-06",32.98,33.61,33.325,0.098,0.29,11700,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1112,"transactions":9,"vwap":1143},"2026-04-02",33.099998,33.227,0.271,0.82,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":51,"percent_change":1149,"volume":1029,"transactions":9,"vwap":1148},"2026-04-01",32.956,1.51,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":760,"transactions":9,"vwap":1153},"2026-03-31",31.61,32.466,31.52,1.861,6.08,{"date":1158,"open":1159,"high":1159,"low":25,"close":25,"change":1160,"percent_change":1161,"volume":943,"transactions":9,"vwap":25},"2026-03-30",31.74,-0.943,-2.99,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":740,"transactions":9,"vwap":1165},"2026-03-27",31.53,31.548,-0.985,-3.03,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":427,"volume":844,"transactions":9,"vwap":1171},"2026-03-26",33.411,32.533,-1.106,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":909,"volume":740,"transactions":9,"vwap":1176},"2026-03-25",33.62,33.639,0.459,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":943,"transactions":9,"vwap":1181},"2026-03-24",33.041,33.18,0.157,0.48,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":790,"transactions":9,"vwap":1189},"2026-03-23",33.081001,33.2,32.57,33.022999,1.071,3.35,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":844,"transactions":9,"vwap":1194},"2026-03-20",31.952,-1.234,-3.72,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":766,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-19",32.64,33.187,32.61,33.186,-0.09,2700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1029,"transactions":9,"vwap":1208},"2026-03-18",33.73,33.216,-0.582,-1.72,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":790,"transactions":9,"vwap":1215},"2026-03-17",33.94,33.64,33.798,0.277,0.83,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":263,"volume":1035,"transactions":9,"vwap":1220},"2026-03-16",33.521,0.405,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":790,"transactions":9,"vwap":1227},"2026-03-13",33.43,33.54,33.09,33.116,-0.398,-1.19,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":943,"transactions":9,"vwap":1233},"2026-03-12",33.79,33.514,-0.664,-1.94,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":943,"transactions":9,"vwap":1239},"2026-03-11",33.99,34.178,0.409,1.21,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":943,"transactions":9,"vwap":1246},"2026-03-10",33.81,34.33,33.769,0.351,1.05,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":703,"transactions":9,"vwap":1252},"2026-03-09",32.49,33.418,32.44,0.342,1.03,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":826,"transactions":9,"vwap":1260},"2026-03-06",33.535,33.538,33.076,-0.588,-1.75,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":937,"volume":740,"transactions":9,"vwap":1266},"2026-03-05",33.26,33.664,-0.866,{"date":1269,"open":1245,"high":1270,"low":1245,"close":1270,"change":1271,"percent_change":1272,"volume":695,"transactions":9,"vwap":1270},"2026-03-04",34.53,0.6,1.77,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-03",34,34.29,33.25,33.93,-1.019,-2.92,10800,{"date":1283,"open":1284,"high":268,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-02",33.91,34.949,0.309,0.89,5700,{"date":1290,"open":1291,"high":1291,"low":299,"close":1292,"change":1293,"percent_change":1294,"volume":870,"transactions":9,"vwap":1292},"2026-02-27",34.96,34.64,-0.8,-2.26,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":768,"transactions":9,"vwap":1298},"2026-02-26",35.41,35.44,0.044,0.12,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-25",35.77,35.27,35.396,-0.167,-0.47,13000,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":724,"volume":943,"transactions":9,"vwap":1312},"2026-02-24",35.3,35.563,0.788,{"date":1315,"open":1316,"high":268,"low":232,"close":1317,"change":1318,"percent_change":1319,"volume":710,"transactions":9,"vwap":1317},"2026-02-23",34.97,34.775,-0.456,-1.29,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-20",34.93,35.45,35.231,-0.065,-0.18,12300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":739,"volume":703,"transactions":9,"vwap":1331},"2026-02-19",35.099998,35.296,34.89,-0.184,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1029,"transactions":9,"vwap":1336},"2026-02-18",35.48,0.201,0.57,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":189,"volume":703,"transactions":9,"vwap":1342},"2026-02-17",35.040001,35.279,-0.02,{"date":1345,"open":241,"high":1346,"low":241,"close":1346,"change":1347,"percent_change":1348,"volume":703,"transactions":9,"vwap":1346},"2026-02-13",35.299,0.469,1.35,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1112,"transactions":9,"vwap":1352},"2026-02-12",35.83,34.83,-0.865,-2.42,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":987,"transactions":9,"vwap":1359},"2026-02-11",36.09,35.54,35.695,0.055,0.15,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-10",35.82,36.060001,35.64,-0.233,-0.65,7900,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-09",35.43,35.93,35.873,0.498,1.41,9300,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":740,"transactions":9,"vwap":1381},"2026-02-06",35.11,35.375,2.006,6.01,{"date":1385,"open":1244,"high":1244,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":752,"transactions":9,"vwap":1386},"2026-02-05",33.369,-1.243,-3.59,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":844,"transactions":9,"vwap":1392},"2026-02-04",34.8,34.612,-0.353,-1.01,{"date":1396,"open":241,"high":241,"low":1270,"close":1397,"change":1398,"percent_change":1217,"volume":851,"transactions":9,"vwap":1397},"2026-02-03",34.965,0.288,{"date":1400,"open":1401,"high":1402,"low":1401,"close":270,"change":189,"percent_change":207,"volume":959,"transactions":9,"vwap":270},"2026-02-02",34.58,34.973,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":966,"transactions":9,"vwap":1406},"2026-01-30",35.625,34.737,-1.142,-3.18,{"date":1410,"open":1090,"high":1090,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-29",35.62,35.879,-0.334,-0.92,900,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":768,"transactions":9,"vwap":1420},"2026-01-28",36.36,36.17,36.213,-0.153,-0.42,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":943,"transactions":9,"vwap":1426},"2026-01-27",36.080002,36.366,0.522,1.46,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":826,"transactions":9,"vwap":1432},"2026-01-26",36.76,35.844,-0.917,-2.49,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-23",37.13,37.17,36.681,36.761,-0.905,-2.4,5300,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1288,"transactions":9,"vwap":1448},"2026-01-22",37.27,37.96,37.666,0.802,2.18,{"date":1452,"open":1453,"high":1437,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":966,"transactions":9,"vwap":1455},"2026-01-21",36.83,36.095001,36.864,0.831,2.31,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1235,"volume":826,"transactions":9,"vwap":1462},"2026-01-20",35.78,36.39,36.033001,-0.713,{"date":1465,"open":621,"high":621,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":870,"transactions":9,"vwap":1467},"2026-01-16",36.73,36.746,-0.058,-0.16,{"date":1471,"open":1472,"high":1473,"low":1466,"close":1474,"change":1475,"percent_change":1066,"volume":987,"transactions":9,"vwap":1474},"2026-01-15",36.94,37.035999,36.804,0.047,{"date":1477,"open":443,"high":1478,"low":1461,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-14",36.757,0.095,0.26,3200,{"date":1483,"open":655,"high":655,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-13",36.374,36.662,-0.218,-0.59,3100,{"date":1490,"open":416,"high":1081,"low":1491,"close":1492,"change":1493,"percent_change":1111,"volume":710,"transactions":9,"vwap":1492},"2026-01-12",36.411,36.88,0.283,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":126,"volume":1501,"transactions":9,"vwap":1499},"2026-01-09",36.64,36.85,36.449,36.597,0.146,4000,{"date":1503,"open":1504,"high":1051,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":959,"transactions":9,"vwap":1505},"2026-01-08",36.099998,36.451,0.646,1.8,{"date":1509,"open":638,"high":638,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":173,"transactions":9,"vwap":1510},"2026-01-07",35.805,-0.577,-1.59,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":752,"transactions":9,"vwap":1516},"2026-01-06",35.68,36.382,0.877,2.47,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-05",34.77,35.53,35.505,1.039,3.01,3600,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":710,"transactions":9,"vwap":1531},"2026-01-02",33.83,34.51,34.466,1.184,3.56,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":776,"transactions":9,"vwap":1538},"2025-12-31",33.51,33.254,33.282,-0.232,-0.69,{"date":1542,"open":1543,"high":1543,"low":1233,"close":1233,"change":766,"percent_change":1203,"volume":695,"transactions":9,"vwap":1233},"2025-12-30",33.72,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1072,"transactions":9,"vwap":1548},"2025-12-29",33.47,33.9,33.544,-0.449,-1.32,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":776,"transactions":9,"vwap":1555},"2025-12-26",34.040001,33.96,33.993,-0.245,-0.72,{"date":1559,"open":213,"high":213,"low":1560,"close":1561,"change":1562,"percent_change":1343,"volume":1563,"transactions":9,"vwap":1561},"2025-12-24",34.09,34.238,-0.008,3000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-23",34.27,34.28,34.12,34.246,-0.271,-0.79,6400,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":733,"transactions":9,"vwap":1577},"2025-12-22",34.42,34.841,34.517,-0.079,-0.23,{"date":1581,"open":1582,"high":1583,"low":222,"close":1583,"change":1584,"percent_change":1585,"volume":959,"transactions":9,"vwap":1583},"2025-12-19",34.575,34.596,0.792,2.34,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":790,"transactions":9,"vwap":1590},"2025-12-18",33.782,33.954,33.804,0.594,1.79,{"date":1594,"open":1238,"high":1275,"low":1595,"close":1595,"change":1596,"percent_change":217,"volume":173,"transactions":9,"vwap":1595},"2025-12-17",33.21,-0.732,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1326,"volume":1601,"transactions":9,"vwap":1599},"2025-12-16",33.942,-0.062,200,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":959,"transactions":9,"vwap":1605},"2025-12-15",34.73,34.0040016,-0.465,-1.35,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":993,"volume":959,"transactions":9,"vwap":1611},"2025-12-12",35.35,34.469,-0.873,{"date":1614,"open":1322,"high":1615,"low":1322,"close":1615,"change":1616,"percent_change":1183,"volume":943,"transactions":9,"vwap":1615},"2025-12-11",35.342,0.169,{"date":1618,"open":232,"high":1619,"low":232,"close":1620,"change":1621,"percent_change":1622,"volume":710,"transactions":9,"vwap":1620},"2025-12-10",35.2,35.173,0.538,1.55,{"date":1624,"open":1625,"high":1352,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":760,"transactions":9,"vwap":1626},"2025-12-09",34.56,34.635,-0.037,-0.11,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1468,"percent_change":207,"volume":1415,"transactions":9,"vwap":1633},"2025-12-08",34.545,34.695,34.672,{"date":1635,"open":1636,"high":1637,"low":1604,"close":1604,"change":1638,"percent_change":1639,"volume":733,"transactions":9,"vwap":1604},"2025-12-05",34.84,35.16,-0.095,-0.27,{"date":1641,"open":19,"high":1642,"low":19,"close":1642,"change":1643,"percent_change":1644,"volume":832,"transactions":9,"vwap":1642},"2025-12-04",34.825,0.576,1.68,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":562,"volume":703,"transactions":9,"vwap":1648},"2025-12-03",33.78,34.249,0.639,{"date":1651,"open":1652,"high":1214,"low":1224,"close":1135,"change":1616,"percent_change":1653,"volume":740,"transactions":9,"vwap":1135},"2025-12-02",33.44,0.51,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":805,"volume":1526,"transactions":9,"vwap":1659},"2025-12-01",33.502,33.74,33.3,33.441,-0.422,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1241,"volume":173,"transactions":9,"vwap":1664},"2025-11-28",33.53,33.863,0.406,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1616,"percent_change":1653,"volume":1204,"transactions":9,"vwap":1670},"2025-11-26",33.37,33.57,33.457,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1415,"transactions":9,"vwap":1674},"2025-11-25",32.83,33.288,0.308,0.93,{"date":1678,"open":1679,"high":1134,"low":1679,"close":1134,"change":1680,"percent_change":1525,"volume":768,"transactions":9,"vwap":1134},"2025-11-24",32.345,0.964,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":1687,"volume":710,"transactions":9,"vwap":1684},"2025-11-21",31.5,32.015999,31.131,0.815,2.61,{"date":1689,"open":1134,"high":1134,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-20",31.201,-1.324,-4.07,7800,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":767,"percent_change":1698,"volume":1112,"transactions":9,"vwap":1697},"2025-11-19",32.831,32.525,-0.25,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1119,"volume":1099,"transactions":9,"vwap":1704},"2025-11-18",32.29,32.77,32.099998,32.605,0.03,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-17",33.35,33.41,32.5,32.575,-0.982,-2.93,4100,{"date":1716,"open":1717,"high":1275,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":768,"transactions":9,"vwap":1718},"2025-11-14",33.17,33.557,-0.515,-1.51,{"date":1722,"open":1530,"high":1530,"low":1723,"close":1724,"change":1725,"percent_change":1692,"volume":1415,"transactions":9,"vwap":1724},"2025-11-13",34.0099983,34.071999,-1.444,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":386,"volume":1601,"transactions":9,"vwap":1728},"2025-11-12",35.516,-0.3,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":844,"transactions":9,"vwap":1733},"2025-11-11",35.639,35.816,-0.316,-0.87,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":870,"transactions":9,"vwap":1740},"2025-11-10",36.29,36.305,36.132,0.695,1.96,{"date":1744,"open":1521,"high":1745,"low":1521,"close":1745,"change":1746,"percent_change":1747,"volume":870,"transactions":9,"vwap":1745},"2025-11-07",35.437,0.04,0.11,{"date":1749,"open":1088,"high":1088,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1481,"transactions":9,"vwap":1751},"2025-11-06",35.206,35.397,-0.916,-2.52,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":943,"transactions":9,"vwap":1757},"2025-11-05",35.671,36.313,1.375,3.94,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":959,"transactions":9,"vwap":1765},"2025-11-04",35.5,35.63,34.92,34.938,-1.474,-4.05,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1293,"volume":752,"transactions":9,"vwap":1773},"2025-11-03",36.425,36.57,36.4,36.412,-0.294,{"date":1776,"open":1461,"high":1777,"low":1461,"close":1777,"change":1778,"percent_change":1779,"volume":870,"transactions":9,"vwap":1777},"2025-10-31",36.706,0.462,1.27,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1442,"volume":1785,"transactions":9,"vwap":1783},"2025-10-30",36.74,36.244,-0.891,3500,{"date":1787,"open":1788,"high":1789,"low":1466,"close":1790,"change":1791,"percent_change":1792,"volume":980,"transactions":9,"vwap":1790},"2025-10-29",37.09,37.45,37.135,0.102,0.28,{"date":1794,"open":532,"high":1795,"low":621,"close":1796,"change":1797,"percent_change":1798,"volume":760,"transactions":9,"vwap":1796},"2025-10-28",37.308,37.033001,-0.255,-0.68,{"date":1800,"open":1801,"high":1801,"low":461,"close":1802,"change":1803,"percent_change":677,"volume":710,"transactions":9,"vwap":1802},"2025-10-27",37.49,37.288,0.321,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1288,"transactions":9,"vwap":1808},"2025-10-24",36.87,37.029999,36.967,0.776,2.14,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":173,"transactions":9,"vwap":1815},"2025-10-23",36.088001,36.251,36.191,0.614,1.73,{"date":1819,"open":1504,"high":1820,"low":1304,"close":1821,"change":1822,"percent_change":1823,"volume":695,"transactions":9,"vwap":1821},"2025-10-22",36.134,35.577,-0.832,-2.29,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1065,"volume":1369,"transactions":9,"vwap":1827},"2025-10-21",36.666,36.409,0.017,{"date":1830,"open":638,"high":1770,"low":1419,"close":1831,"change":1832,"percent_change":1833,"volume":884,"transactions":9,"vwap":1831},"2025-10-20",36.392,0.662,1.85,{"date":1835,"open":1364,"high":1364,"low":1515,"close":1836,"change":1837,"percent_change":1838,"volume":966,"transactions":9,"vwap":1836},"2025-10-17",35.73,-0.6,-1.65,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":710,"transactions":9,"vwap":1843},"2025-10-16",36.9,36.19,36.33,-0.724,-1.95,{"date":1847,"open":1438,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1785,"transactions":9,"vwap":1850},"2025-10-15",37.382,36.806,37.054001,0.461,1.26,{"date":1854,"open":1304,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-14",36.914,35.18,36.593,0.514,1.42,7200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":1867,"volume":776,"transactions":9,"vwap":1864},"2025-10-13",35.65,36.078999,35.611,1.519,4.4,{"date":1869,"open":1870,"high":1485,"low":1625,"close":1625,"change":1871,"percent_change":1872,"volume":980,"transactions":9,"vwap":1625},"2025-10-10",36.622,-1.89,-5.19,{"date":1874,"open":1875,"high":1876,"low":1418,"close":568,"change":1837,"percent_change":1877,"volume":1878,"transactions":9,"vwap":568},"2025-10-09",36.65,36.713,-1.62,3300,{"date":1880,"open":1806,"high":1881,"low":1806,"close":1039,"change":1882,"percent_change":1883,"volume":851,"transactions":9,"vwap":1039},"2025-10-08",37.07,0.394,1.07,{"date":1885,"open":461,"high":461,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":790,"transactions":9,"vwap":1887},"2025-10-07",36.651,36.656,-0.784,-2.09,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":418,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-06",37.39,37.68,37.161,37.44,1.57,5500,{"date":1899,"open":655,"high":1881,"low":1900,"close":1901,"change":141,"percent_change":351,"volume":884,"transactions":9,"vwap":1901},"2025-10-03",36.817,36.86,{"date":1903,"open":1051,"high":1904,"low":1905,"close":1904,"change":958,"percent_change":1906,"volume":1010,"transactions":9,"vwap":1904},"2025-10-02",36.54,36.231,1.47,{"date":1908,"open":1856,"high":1425,"low":1856,"close":1909,"change":1177,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-01",36.0099983,1.29,5000,{"date":1913,"open":1298,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":1579,"volume":776,"transactions":9,"vwap":1914},"2025-09-30",35.551,35.36,-0.081,{"date":1918,"open":1522,"high":1919,"low":1522,"close":1919,"change":1920,"percent_change":766,"volume":1415,"transactions":9,"vwap":1919},"2025-09-29",35.632,-0.009,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":106,"volume":710,"transactions":9,"vwap":1924},"2025-09-26",35.59,35.641,35.57,0.023,{"date":1928,"open":1929,"high":1930,"low":1380,"close":1931,"change":1932,"percent_change":1933,"volume":1481,"transactions":9,"vwap":1931},"2025-09-25",35.24,35.676,35.618,-0.172,-0.48,{"date":1935,"open":1738,"high":1738,"low":330,"close":330,"change":1936,"percent_change":1937,"volume":1488,"transactions":9,"vwap":330},"2025-09-24",-0.236,-0.66,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":759,"volume":1526,"transactions":9,"vwap":1943},"2025-09-23",36.689,36.75,35.98,36.026001,-0.194,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1254,"percent_change":1950,"volume":826,"transactions":9,"vwap":1949},"2025-09-22",35.67,36.282,36.22,0.95,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1501,"transactions":9,"vwap":1956},"2025-09-19",35.799,35.9,35.661,35.878,0.108,0.3,{"date":1960,"open":1961,"high":1303,"low":1962,"close":1303,"change":1271,"percent_change":1963,"volume":1526,"transactions":9,"vwap":1303},"2025-09-18",35.39,35.38,1.71,{"date":1965,"open":1107,"high":1966,"low":297,"close":373,"change":1967,"percent_change":1859,"volume":1526,"transactions":9,"vwap":373},"2025-09-17",35.514,0.493,{"date":1969,"open":1970,"high":1971,"low":1972,"close":270,"change":1973,"percent_change":131,"volume":733,"transactions":9,"vwap":270},"2025-09-16",34.45,34.7,34.26,0.267,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1622,"volume":776,"transactions":9,"vwap":1977},"2025-09-15",34.080002,34.41,0.524,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1985,"volume":959,"transactions":9,"vwap":1983},"2025-09-12",33.75,33.973,33.886,-0.154,-0.45,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1553,"change":1111,"percent_change":1457,"volume":1481,"transactions":9,"vwap":1553},"2025-09-11",33.39,34.15,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1008,"percent_change":1994,"volume":752,"transactions":9,"vwap":1993},"2025-09-10",33.69,33.27,-1.1,{"date":1996,"open":1997,"high":1214,"low":1668,"close":1214,"change":1066,"percent_change":1998,"volume":951,"transactions":9,"vwap":1214},"2025-09-09",33.59,0.39,{"date":2000,"open":2001,"high":2002,"low":2001,"close":1536,"change":2003,"percent_change":669,"volume":2004,"transactions":9,"vwap":1536},"2025-09-08",33.049999,33.52,0.213,7500,{"date":2006,"open":2007,"high":1668,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":851,"transactions":9,"vwap":2008},"2025-09-05",33.11,33.297,0.379,1.15,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":1182,"percent_change":1183,"volume":1481,"transactions":9,"vwap":2014},"2025-09-04",32.67,32.918,32.54,{"date":2017,"open":2001,"high":2001,"low":2018,"close":2019,"change":2020,"percent_change":1540,"volume":832,"transactions":9,"vwap":2019},"2025-09-03",32.641,32.761,-0.229,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":2027,"volume":951,"transactions":9,"vwap":2024},"2025-09-02",32.56,32.99,32.541,-0.349,-1.05,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":1307,"percent_change":2032,"volume":1112,"transactions":9,"vwap":2031},"2025-08-29",33.251,33.339,-1.39,{"date":2034,"open":1543,"high":2035,"low":1543,"close":2035,"change":1500,"percent_change":825,"volume":1415,"transactions":9,"vwap":2035},"2025-08-28",33.809,{"date":2037,"open":2038,"high":186,"low":2038,"close":2039,"change":2040,"percent_change":1933,"volume":1785,"transactions":9,"vwap":2039},"2025-08-27",33.56,33.663,-0.164,{"date":2042,"open":2002,"high":2043,"low":2002,"close":2043,"change":2044,"percent_change":2045,"volume":870,"transactions":9,"vwap":2043},"2025-08-26",33.827,0.314,0.94,{"date":2047,"open":186,"high":186,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":725,"transactions":9,"vwap":2048},"2025-08-25",33.513,-0.173,-0.51,{"date":2052,"open":2002,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":790,"transactions":9,"vwap":2055},"2025-08-22",33.7,33.29,33.686,1.329,4.11,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":1926,"percent_change":499,"volume":1415,"transactions":9,"vwap":2062},"2025-08-21",32.13,32.39,32.357,{"date":2064,"open":572,"high":2065,"low":572,"close":2065,"change":2066,"percent_change":2067,"volume":710,"transactions":9,"vwap":2065},"2025-08-20",32.334,-0.237,-0.73,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":703,"transactions":9,"vwap":2070},"2025-08-19",32.571,-0.434,-1.31,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":1746,"percent_change":1300,"volume":173,"transactions":9,"vwap":2076},"2025-08-18",32.93,33.0050011,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":2083,"volume":703,"transactions":9,"vwap":2080},"2025-08-15",32.9,32.965,32.864,0.053,0.16,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":1486,"percent_change":1937,"volume":725,"transactions":9,"vwap":2087},"2025-08-14",32.48,32.912,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":826,"transactions":9,"vwap":2091},"2025-08-13",32.71,33.13,0.869,2.69,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1070,"percent_change":2098,"volume":1481,"transactions":9,"vwap":2097},"2025-08-12",31.84,32.261,2.64,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":146,"volume":966,"transactions":9,"vwap":2103},"2025-08-11",31.43,31.69,31.432,0.118,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1415,"transactions":9,"vwap":2110},"2025-08-08",31.34,31.433,31.31,31.314,0.237,0.76,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":703,"transactions":9,"vwap":2117},"2025-08-07",31.393,31.030001,31.077,0.306,0.99,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":1469,"percent_change":739,"volume":943,"transactions":9,"vwap":2124},"2025-08-06",30.8,30.62,30.771,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1338,"volume":1204,"transactions":9,"vwap":2129},"2025-08-05",30.99,30.715,30.931,0.174,{"date":2132,"open":2133,"high":2122,"low":2134,"close":2135,"change":2136,"percent_change":263,"volume":851,"transactions":9,"vwap":2135},"2025-08-04",30.79,30.68,30.757,0.371,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":2143,"volume":790,"transactions":9,"vwap":2140},"2025-08-01",30.34,30.386,30.19,-0.614,-1.98,{"date":2145,"open":2146,"high":2110,"low":2147,"close":335,"change":2148,"percent_change":499,"volume":752,"transactions":9,"vwap":335},"2025-07-31",31.01,30.985,0.021,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1719,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-30",31.25,31.38,30.835,30.979,-1.64,10200,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":585,"percent_change":1713,"volume":987,"transactions":9,"vwap":2160},"2025-07-29",32.51,31.494,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1008,"volume":752,"transactions":9,"vwap":2165},"2025-07-28",32.84,32.34,32.445,-0.119,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2170},"2025-07-25",32.41,32.564,32.355,-0.046,-0.14,4200,{"date":2176,"open":2024,"high":2024,"low":2015,"close":1201,"change":2177,"percent_change":1607,"volume":752,"transactions":9,"vwap":1201},"2025-07-24",-0.447,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":263,"volume":851,"transactions":9,"vwap":2181},"2025-07-23",32.88,33.056999,0.398,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":851,"transactions":9,"vwap":2188},"2025-07-22",32.22,32.693,31.92,32.659,0.501,1.56,{"date":2192,"open":2013,"high":2079,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":1563,"transactions":9,"vwap":2193},"2025-07-21",32.158,-0.315,-0.97,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1714,"transactions":9,"vwap":2201},"2025-07-18",32.59,32.65,32.46,32.473,0.057,0.18,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":1488,"transactions":9,"vwap":2208},"2025-07-17",32.15,32.68,32.416,0.517,1.62,{"date":2212,"open":2096,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":126,"volume":1288,"transactions":9,"vwap":2213},"2025-07-16",31.899,31.35,0.126,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":695,"transactions":9,"vwap":2220},"2025-07-15",31.95,32.040001,31.773,0.084,0.27,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":81,"volume":1204,"transactions":9,"vwap":2226},"2025-07-14",31.3,31.689,0.418,{"date":2229,"open":2101,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":235,"volume":959,"transactions":9,"vwap":2232},"2025-07-11",31.55,31.24,31.271,-0.243,{"date":2235,"open":2214,"high":2236,"low":2214,"close":2237,"change":2238,"percent_change":136,"volume":966,"transactions":9,"vwap":2237},"2025-07-10",31.54,31.514,0.206,{"date":2240,"open":2107,"high":2107,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":768,"transactions":9,"vwap":2242},"2025-07-09",31.040001,31.308,0.096,0.31,{"date":2246,"open":335,"high":2225,"low":335,"close":2247,"change":21,"percent_change":2248,"volume":966,"transactions":9,"vwap":2247},"2025-07-08",31.212,1.36,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":776,"transactions":9,"vwap":2253},"2025-07-07",30.88,31.1,30.792,-0.481,-1.54,{"date":2257,"open":335,"high":2258,"low":335,"close":2259,"change":1240,"percent_change":2260,"volume":1563,"transactions":9,"vwap":2259},"2025-07-03",31.32,31.273,1.33,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":904,"percent_change":2265,"volume":2174,"transactions":9,"vwap":2264},"2025-07-02",30.434,30.864,1.65,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":1203,"volume":870,"transactions":9,"vwap":2269},"2025-07-01",30.11,30.364,29.89,-0.026,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":870,"transactions":9,"vwap":2276},"2025-06-30",30.45,30.379,30.39,0.007,0.02,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":650,"volume":760,"transactions":9,"vwap":2284},"2025-06-27",30.49,30.495,30.35,30.383,-0.118,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":987,"transactions":9,"vwap":2289},"2025-06-26",29.82,30.501,0.794,2.67,{"date":2293,"open":501,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":534,"volume":1204,"transactions":9,"vwap":2295},"2025-06-25",30.01,29.707,-0.103,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":790,"transactions":9,"vwap":2300},"2025-06-24",29.48,29.81,0.946,3.28,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":966,"transactions":9,"vwap":2306},"2025-06-23",28.71,28.864,0.244,0.85,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":386,"volume":1488,"transactions":9,"vwap":2313},"2025-06-20",29.040001,28.56,28.62,-0.241,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-18",28.74,29.016001,28.73,28.861,0.239,0.84,4400,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":966,"transactions":9,"vwap":2328},"2025-06-17",28.95,28.61,28.622,-0.915,-3.1,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":1077,"percent_change":2336,"volume":1481,"transactions":9,"vwap":2335},"2025-06-16",29.29,29.6,29.537,2.36,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":760,"transactions":9,"vwap":2340},"2025-06-13",29,28.856,-0.734,-2.48,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":1469,"percent_change":759,"volume":951,"transactions":9,"vwap":2347},"2025-06-12",29.45,29.694,29.59,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2350,"change":508,"percent_change":1111,"volume":2353,"transactions":9,"vwap":2350},"2025-06-11",29.75,29.98,29.66,8100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1204,"transactions":9,"vwap":2359},"2025-06-10",29.31,29.61,29.3,29.524,0.323,1.11,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":1810,"volume":1072,"transactions":9,"vwap":2366},"2025-06-09",28.97,29.265,29.201,0.612,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":958,"percent_change":2374,"volume":884,"transactions":9,"vwap":2373},"2025-06-06",28.48,28.72,28.46,28.589,1.89,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2027,"volume":760,"transactions":9,"vwap":2379},"2025-06-05",28.2,28.39,28.059,-0.298,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-04",28.19,28.44,28.14,28.357,0.292,1.04,4700,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":776,"transactions":9,"vwap":2393},"2025-06-03",27.48,28.065001,0.615,2.24,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":625,"volume":832,"transactions":9,"vwap":2400},"2025-06-02",27.72,27.283,27.45,-0.257,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":710,"transactions":9,"vwap":2406},"2025-05-30",27.9,27.665,27.707,-0.385,-1.37,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":1415,"transactions":9,"vwap":2412},"2025-05-29",28.23,28.091999,-0.101,-0.36,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":2421,"volume":710,"transactions":9,"vwap":2419},"2025-05-28",28.33,28.34,28.193,-0.165,-0.58,{"date":2423,"open":2377,"high":2424,"low":2377,"close":2424,"change":2425,"percent_change":2426,"volume":710,"transactions":9,"vwap":2424},"2025-05-27",28.358,0.518,1.86,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":1639,"percent_change":2432,"volume":951,"transactions":9,"vwap":2431},"2025-05-23",27.52,27.987,27.84,-0.96,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":2439,"volume":703,"transactions":9,"vwap":2437},"2025-05-22",28.040001,28.17,28.11,-0.116,-0.41,{"date":2441,"open":2371,"high":2371,"low":2442,"close":2442,"change":2443,"percent_change":2444,"volume":703,"transactions":9,"vwap":2442},"2025-05-21",28.226,-0.674,-2.33,{"date":2446,"open":2447,"high":2339,"low":2448,"close":2449,"change":2450,"percent_change":198,"volume":1072,"transactions":9,"vwap":2449},"2025-05-20",28.86,28.773,28.9,0.066,{"date":2452,"open":2453,"high":2454,"low":2372,"close":2454,"change":2455,"percent_change":759,"volume":790,"transactions":9,"vwap":2454},"2025-05-19",28.47,28.834,-0.156,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2459,"change":2460,"percent_change":81,"volume":951,"transactions":9,"vwap":2459},"2025-05-16",28.631,28.99,0.383,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":752,"transactions":9,"vwap":2465},"2025-05-15",28.614,28.45,28.607,-0.213,-0.74,{"date":2469,"open":2449,"high":2449,"low":2319,"close":2470,"change":2471,"percent_change":2203,"volume":725,"transactions":9,"vwap":2470},"2025-05-14",28.82,0.052,{"date":2473,"open":2474,"high":2475,"low":2464,"close":2476,"change":2477,"percent_change":2322,"volume":710,"transactions":9,"vwap":2476},"2025-05-13",28.52,28.79,28.768,0.241,{"date":2479,"open":2312,"high":2458,"low":2480,"close":2481,"change":263,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-12",28.28,28.527,4.47,3900,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":1271,"percent_change":2489,"volume":768,"transactions":9,"vwap":2488},"2025-05-09",27.355,27.11,27.307,2.25,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2093,"volume":768,"transactions":9,"vwap":2495},"2025-05-08",26.794,26.835,26.7,26.707,0.7,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":959,"transactions":9,"vwap":2502},"2025-05-07",25.99,26.01,25.91,26.007,-0.018,-0.07,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":943,"transactions":9,"vwap":2509},"2025-05-06",26.065001,25.85,26.025,-0.105,-0.4,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":1469,"percent_change":1042,"volume":768,"transactions":9,"vwap":2516},"2025-05-05",26.02,26.216,26.13,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":1501,"transactions":9,"vwap":2521},"2025-05-02",25.82,26.37,26.29,0.868,3.41,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2527,"change":2528,"percent_change":2529,"volume":710,"transactions":9,"vwap":2527},"2025-05-01",25.56,25.422,0.112,0.44,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":1937,"volume":2536,"transactions":9,"vwap":2533},"2025-04-30",24.87,25.31,24.7,-0.169,4800,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2543,"volume":1415,"transactions":9,"vwap":2541},"2025-04-29",25.374,25.517,25.479,0.083,0.33,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":131,"volume":760,"transactions":9,"vwap":2548},"2025-04-28",25.25,25.545,25.396,0.197,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2549,"percent_change":2554,"volume":1415,"transactions":9,"vwap":2553},"2025-04-25",25.205,25.199,0.79,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":173,"transactions":9,"vwap":2558},"2025-04-24",24.75,25.0020008,0.909,3.77,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":226,"percent_change":2566,"volume":1563,"transactions":9,"vwap":2565},"2025-04-23",24.3,24.71,24.093,2.51,{"date":179,"open":175,"high":2568,"low":175,"close":2569,"change":2570,"percent_change":2571,"volume":959,"transactions":9,"vwap":2569},23.51,23.503,0.343,1.48]