[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HECO":3,"homepage-market-summary":23,"stock-historical-HECO":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HECO","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},"SSGA Active Trust State Street Galaxy Hedged Digital Asset Ecosystem ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},64.3859,63.2921,1.0938,1.73,116.7327,74.28,37.57,3881.538481816,73,2496,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},23.72,2765,1009295.620454,171.44,"2025-04-22",[175,178,185,193,201,210,219,229,239,248,256,266,273,281,291,298,305,313,321,330,338,347,354,361,369,377,385,393,401,410,417,424,431,440,447,454,461,468,475,485,492,500,507,514,521,528,537,544,553,562,571,582,590,597,603,611,620,627,637,645,651,657,663,669,673,681,687,694,700,705,714,720,726,735,741,747,752,757,764,769,774,781,789,794,801,809,816,823,830,836,843,849,854,861,868,874,882,888,893,898,905,912,919,924,932,938,943,950,955,961,966,972,977,982,990,995,1002,1007,1012,1017,1022,1030,1035,1040,1045,1050,1056,1061,1065,1070,1075,1080,1085,1090,1095,1102,1107,1113,1117,1122,1128,1133,1138,1143,1148,1156,1161,1166,1170,1175,1179,1184,1189,1196,1201,1207,1212,1218,1226,1232,1238,1242,1247,1253,1258,1263,1271,1276,1281,1286,1292,1297,1303,1309,1314,1319,1326,1333,1340,1347,1355,1360,1364,1370,1374,1378,1383,1389,1395,1401,1406,1414,1421,1428,1433,1437,1441,1447,1452,1456,1461,1466,1471,1478,1484,1490,1495,1500,1506,1511,1517,1522,1527,1532,1538,1544,1549,1554,1558,1564,1569,1573,1579,1585,1590,1598,1603,1609,1614,1621,1626,1632,1636,1640,1645,1649,1655,1661,1666,1672,1678,1686,1692,1698,1703,1710,1714,1719,1725,1729,1733,1739,1745,1749,1754,1758,1761,1767,1772,1777,1782,1788,1792,1797,1802,1808,1813,1817,1822,1829,1835,1839,1844,1849,1853,1858,1862,1867,1872,1876,1883,1887,1890,1893,1899,1902,1906,1913,1918,1922,1928,1934,1939,1943,1949,1955,1959,1963,1967,1970,1973,1977,1981,1986,1990,1994,2000,2004,2007,2011,2016,2020,2024,2028,2034,2038,2041,2045,2051,2057,2065,2070,2075,2079,2083,2087,2093,2098,2102,2107,2113,2117,2122,2128,2133,2139,2144,2147,2152,2156,2160,2164,2169,2173,2178,2182,2186,2191,2196,2201,2207,2211,2215,2220,2223,2227,2232,2236,2240,2248,2252,2256,2261,2266,2271],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},29,64.3419,{"date":179,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",-0.5158,-0.81,54.3417,24,63.0591,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",63.8079,-1.1362,-1.75,110.229281,28,64.1754,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",64.9441,-0.0607,-0.09,86.4187,35,65.2754,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",66.74,65.0048,-2.0427,-3.05,181.831571,38,66.4459,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",66.68,67.0475,-0.9053,-1.33,784.727278,34,66.7356,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",68.15,68.71,67.9528,-0.9438,-1.37,1531.6483,39,68.3178,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",69.79,70.15,68.8966,-1.131,-1.62,429.905463,27,69.8831,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",69.78,70.0276,0.8397,1.21,244.7887,32,69.7652,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":217,"vwap":255},"2026-09-21",68.2,69.1879,1.0838,1.59,257.350919,68.7676,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",66.89,68.1041,66.805,3.265,5.04,2593.3407,50,66.8391,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":217,"vwap":272},"2026-09-17",64.8391,2.3992,3.84,74.3267,64.4775,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",62.4399,1.3191,2.16,72.805289,30,62.6872,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",61.2,61.38,61.1208,-1.7402,-2.77,527.7247,46,61.5977,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":58,"vwap":297},"2026-09-14",62.861,-1.8609,-2.88,30.3267,62.7636,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":217,"vwap":304},"2026-09-11",64.7219,1.494,2.36,122.602898,64.5774,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",63.2279,-2.3268,-3.55,257.428532,77,63.8202,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",65.5547,-1.1541,-1.73,77.950865,40,66.2274,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",67.49,66.7088,1.4771,2.26,355.076281,52,67.3654,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":246,"vwap":337},"2026-09-04",64.91,65.2317,0.9891,1.54,526.4807,64.8672,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",63.599,64.2426,3.874,6.42,574.1427,37,63.55,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":183,"vwap":353},"2026-09-02",60.3686,0.986,1.66,112.7217,59.4063,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":183,"vwap":360},"2026-09-01",59.3826,-1.9505,-3.18,53.4787,59.8052,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":237,"vwap":368},"2026-08-31",60.88,61.3331,0.2544,0.42,227.7867,60.9116,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",61.0787,-3.7487,-5.78,58.3267,26,61.7284,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",64.8274,1.979,3.15,54.1357,31,65.1993,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",62.8484,-1.3163,-2.05,28.742895,22,63.1635,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",64.1647,2.5599,4.16,55.8267,21,62.9547,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":345,"vwap":409},"2026-08-24",62,61.58,61.6048,-0.7699,-1.23,808.2345,62.1655,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":176,"vwap":416},"2026-08-21",62.3747,-0.981,-1.55,41.4189,63.5598,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":399,"vwap":423},"2026-08-20",63.3557,1.6632,2.7,141.8097,62.1085,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":199,"vwap":430},"2026-08-19",61.6925,0.1784,0.29,91.4827,61.5631,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-18",61.49,61.5141,-3.91,-5.98,264.5877,42,62.225,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":391,"vwap":446},"2026-08-17",65.4241,1.4618,2.29,46.369546,64.6921,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":399,"vwap":453},"2026-08-14",63.9623,0.8211,1.3,19.1087,63.4028,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":183,"vwap":460},"2026-08-13",63.1412,-1.312,-2.04,52.3417,64.7035,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":183,"vwap":467},"2026-08-12",64.4532,1.5426,2.45,49.3267,64.5511,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":375,"vwap":474},"2026-08-11",62.9106,0.4947,0.79,117.2327,63.036,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",63.29,63.3799,62.4159,-1.8261,-2.84,2297.3537,58,63.2074,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":58,"vwap":491},"2026-08-07",64.242,-0.2416,-0.37,42.9287,64.538,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",64.4836,-1.2261,-1.87,260.9697,41,64.9522,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":191,"vwap":506},"2026-08-05",65.7097,-1.2593,-1.88,59.051816,66.836,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":191,"vwap":513},"2026-08-04",66.969,0.1629,0.24,127.771355,67.1482,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":375,"vwap":520},"2026-08-03",66.8061,2.8634,4.48,63.9287,65.8352,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":237,"vwap":527},"2026-07-31",63.9427,-1.1182,-1.72,148.2267,64.5854,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",65.44,65.0609,7.3909,12.82,499.3287,51,65.1001,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":227,"vwap":543},"2026-07-29",57.67,-4.6469,-7.46,140.1534,59.0956,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",61.42,62.3169,-1.9742,-3.07,870.2294,61,61.5708,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":535,"vwap":561},"2026-07-27",64.17,64.44,64.2911,-1.2993,-1.98,1159.2499,64.514,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",67.42,65.5904,-3.3137,-4.81,2530.13144,63,66.8083,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",70.07,70.4,68.72,68.9041,0.414,0.6,6067.9189,83,70.036,{"date":583,"open":18,"high":18,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":498,"vwap":589},"2026-07-22",67.69,68.4901,0.9584,1.42,1200.4909,71.2302,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":58,"vwap":596},"2026-07-21",67.5317,2.2943,3.52,140.4769,67.4315,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":351,"percent_change":600,"volume":601,"transactions":183,"vwap":602},"2026-07-20",65.2374,2.61,73.9769,65.0795,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":246,"vwap":610},"2026-07-17",63.625,63.5774,-0.7473,-1.16,418.88785,63.6157,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-16",64.9,64.3247,-1.6055,-2.44,156.461528,23,64.7999,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":399,"vwap":626},"2026-07-15",65.9302,0.5212,0.8,26.4769,65.7519,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-14",65.49,65.5,65.409,0.6642,1.03,1729.032974,44,65.483,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":279,"vwap":644},"2026-07-13",64.6501,64.7448,-0.7652,-1.17,338.461473,64.6449,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",65.51,-0.401,-0.61,300,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":650,"transactions":9,"vwap":654},"2026-07-09",66.225,65.911,0.803,1.23,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",65.108,-0.032,-0.05,100,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":650,"transactions":9,"vwap":666},"2026-07-07",65.75,65.14,-1.416,-2.13,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":244,"percent_change":672,"volume":662,"transactions":9,"vwap":671},"2026-07-06",66.556,1.85,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-02",67,64.96,65.346,-1.208,-1.82,400,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":680,"transactions":9,"vwap":684},"2026-07-01",66.76,66.554,-1.017,-1.51,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":115,"volume":693,"transactions":9,"vwap":690},"2026-06-30",66.83,67.571,66.79,0.168,1500,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":100,"volume":699,"transactions":9,"vwap":697},"2026-06-29",67.13,67.403,0.041,500,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":152,"volume":650,"transactions":9,"vwap":703},"2026-06-26",65.89,67.362,0.497,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",66.87,66.96,66.691,66.865,-0.135,-0.2,2500,{"date":715,"open":716,"high":716,"low":675,"close":675,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":675},"2026-06-24",67.67,-1.476,-2.16,700,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":650,"transactions":9,"vwap":723},"2026-06-23",68.9,68.476,-0.971,-1.4,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-22",70.66,71.010002,69.44,69.447,0.267,0.39,3100,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-18",69.18,0.956,1.4,200,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":719,"transactions":9,"vwap":744},"2026-06-17",69.12,68.224,-0.238,-0.35,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":662,"transactions":9,"vwap":749},"2026-06-16",68.462,0.157,0.23,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":650,"transactions":9,"vwap":754},"2026-06-15",68.305,1.601,2.4,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":650,"transactions":9,"vwap":761},"2026-06-12",66.95,67.059998,66.704,0.774,1.17,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":397,"volume":650,"transactions":9,"vwap":767},"2026-06-11",64.41,65.93,2.633,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":458,"volume":680,"transactions":9,"vwap":772},"2026-06-10",64.75,63.297,-1.318,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-09",62.41,64.615,-0.475,-0.73,1800,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-08",65.040001,65.38,65.089996,1.257,1.97,5400,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":719,"transactions":9,"vwap":791},"2026-06-05",63.833,-3.87,-5.72,{"date":795,"open":212,"high":796,"low":212,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-04",67.86,67.703,-0.379,-0.56,376300,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-03",68.029999,68.38,68.082001,-0.653,-0.95,1300,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-02",68.615,68.735,-0.162,-0.24,600,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-01",67.43,68.897,2.156,3.23,1100,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-29",66.159,66.741,1.722,2.65,900,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":815,"transactions":9,"vwap":833},"2026-05-28",65.24,65.018997,1.133,1.77,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":829,"transactions":9,"vwap":840},"2026-05-27",63.43,64,63.886,0.994,1.58,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":650,"transactions":9,"vwap":846},"2026-05-26",62.885,62.892,2.202,3.63,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":145,"percent_change":853,"volume":740,"transactions":9,"vwap":852},"2026-05-22",60.46,60.69,0.58,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":680,"transactions":9,"vwap":857},"2026-05-21",59.64,60.34,59.62,1.817,3.1,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":815,"transactions":9,"vwap":865},"2026-05-20",58.53,58.58,58.523,1.383,2.42,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":815,"transactions":9,"vwap":871},"2026-05-19",56.525,57.14,-0.291,-0.51,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":877},"2026-05-18",56.8,57.431,56.24,-1.03,-1.76,1200,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":740,"transactions":9,"vwap":885},"2026-05-15",58.54,58.461,-1.859,-3.08,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":662,"transactions":9,"vwap":890},"2026-05-14",60.32,2.036,3.49,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":662,"transactions":9,"vwap":895},"2026-05-13",58.284,0.811,1.41,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":680,"transactions":9,"vwap":901},"2026-05-12",57.31,57.473,56.014999,-0.829,-1.42,{"date":906,"open":907,"high":863,"low":908,"close":909,"change":910,"percent_change":911,"volume":719,"transactions":9,"vwap":909},"2026-05-11",58.11,58.09,58.302,1.205,2.11,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":699,"transactions":9,"vwap":916},"2026-05-08",57.17,57.049999,57.097,0.494,0.87,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":662,"transactions":9,"vwap":921},"2026-05-07",56.603,-0.106,-0.19,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-05-06",55.92,56.709,55.91,3.104,5.79,800,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":650,"transactions":9,"vwap":935},"2026-05-05",52.27,53.605,2.498,4.89,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":662,"transactions":9,"vwap":940},"2026-05-04",51.107,1.001,2,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":699,"transactions":9,"vwap":947},"2026-05-01",50.131,50.161,50.106,0.546,1.1,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":740,"transactions":9,"vwap":952},"2026-04-30",49.56,1.725,3.61,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":650,"transactions":9,"vwap":958},"2026-04-29",47.66,47.835,-0.877,-1.8,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":662,"transactions":9,"vwap":963},"2026-04-28",48.712,-1.708,-3.39,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":650,"transactions":9,"vwap":969},"2026-04-27",51.040001,50.42,-0.213,-0.42,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":662,"transactions":9,"vwap":974},"2026-04-24",50.633,0.542,1.08,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":662,"transactions":9,"vwap":979},"2026-04-23",50.091,-0.287,-0.57,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-04-22",50.2,50.378,49.93,1.885,3.89,1400,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":662,"transactions":9,"vwap":992},"2026-04-21",48.493,-1.049,-2.12,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":699,"transactions":9,"vwap":999},"2026-04-20",49.29,49.62,49.542,0.154,0.31,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":954,"volume":650,"transactions":9,"vwap":1005},"2026-04-17",49.11,49.388,1.719,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":662,"transactions":9,"vwap":1009},"2026-04-16",47.669,-0.236,-0.49,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":662,"transactions":9,"vwap":1014},"2026-04-15",47.905,0.252,0.53,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":740,"transactions":9,"vwap":1019},"2026-04-14",47.653,1.871,4.09,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1025},"2026-04-13",45.221,45.782,45.21,1.593,3.6,5300,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":662,"transactions":9,"vwap":1032},"2026-04-10",44.189,0.149,0.34,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":662,"transactions":9,"vwap":1037},"2026-04-09",44.040001,0.37,0.85,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":662,"transactions":9,"vwap":1042},"2026-04-08",43.67,2.373,5.75,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":662,"transactions":9,"vwap":1047},"2026-04-07",41.297,0.817,2.02,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":167,"transactions":9,"vwap":1053},"2026-04-06",40.68,40.48,0.698,1.75,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":662,"transactions":9,"vwap":1058},"2026-04-02",39.782,0.227,0.57,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1034,"percent_change":918,"volume":662,"transactions":9,"vwap":1064},"2026-04-01",40.0099983,39.555,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":662,"transactions":9,"vwap":1067},"2026-03-31",39.215,1.53,4.06,{"date":1071,"open":19,"high":1072,"low":19,"close":1072,"change":1073,"percent_change":1074,"volume":699,"transactions":9,"vwap":1072},"2026-03-30",37.685,-1.581,-4.03,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":662,"transactions":9,"vwap":1077},"2026-03-27",39.266,-1.584,-3.88,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":662,"transactions":9,"vwap":1082},"2026-03-26",40.85,-1.966,-4.59,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":662,"transactions":9,"vwap":1087},"2026-03-25",42.816,0.716,1.7,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":662,"transactions":9,"vwap":1092},"2026-03-24",42.099998,-0.844,-1.97,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":829,"transactions":9,"vwap":1098},"2026-03-23",42.51,42.944,42.41,1.563,3.78,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":662,"transactions":9,"vwap":1104},"2026-03-20",41.381,-1.345,-3.15,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":662,"transactions":9,"vwap":1110},"2026-03-19",41.35,42.726,0.113,0.27,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":317,"volume":662,"transactions":9,"vwap":1115},"2026-03-18",42.613,-0.752,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":662,"transactions":9,"vwap":1119},"2026-03-17",43.365,0.299,0.69,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":662,"transactions":9,"vwap":1125},"2026-03-16",43.13,43.066002,0.937,2.22,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":662,"transactions":9,"vwap":1130},"2026-03-13",42.129,-0.049,-0.12,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":662,"transactions":9,"vwap":1135},"2026-03-12",42.178,-0.722,-1.68,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":662,"transactions":9,"vwap":1140},"2026-03-11",42.9,0.726,1.72,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":662,"transactions":9,"vwap":1145},"2026-03-10",42.174,0.001,0,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-03-09",41.32,42.173,41.31,0.967,2.35,2600,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":662,"transactions":9,"vwap":1158},"2026-03-06",41.206,-1.992,-4.61,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":662,"transactions":9,"vwap":1163},"2026-03-05",43.198,-0.706,-1.61,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":672,"percent_change":1169,"volume":662,"transactions":9,"vwap":1168},"2026-03-04",43.904,4.4,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":662,"transactions":9,"vwap":1172},"2026-03-03",42.054001,-1.609,-3.69,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":733,"volume":662,"transactions":9,"vwap":1177},"2026-03-02",43.663,0.169,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":662,"transactions":9,"vwap":1181},"2026-02-27",43.494,-1.343,-3,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":662,"transactions":9,"vwap":1186},"2026-02-26",44.837,-0.018,-0.04,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":931,"transactions":9,"vwap":1193},"2026-02-25",44.74,44.96,44.855,0.809,1.84,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":662,"transactions":9,"vwap":1198},"2026-02-24",44.046001,1.491,3.5,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":740,"transactions":9,"vwap":1204},"2026-02-23",43.080002,42.555,-0.964,-2.22,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":662,"transactions":9,"vwap":1209},"2026-02-20",43.519,-0.645,-1.46,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":650,"transactions":9,"vwap":1215},"2026-02-19",43.57,44.164,0.661,1.52,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":699,"transactions":9,"vwap":1223},"2026-02-18",43.69,43.84,43.49,43.503,0.399,0.93,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":650,"transactions":9,"vwap":1229},"2026-02-17",43.14,43.104,-0.7,-1.6,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":680,"transactions":9,"vwap":1235},"2026-02-13",44.209,43.804,0.81,1.88,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":389,"volume":662,"transactions":9,"vwap":1240},"2026-02-12",42.994,-0.9,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":662,"transactions":9,"vwap":1244},"2026-02-11",43.894,0.007,0.02,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1155,"transactions":9,"vwap":1250},"2026-02-10",44.18,43.887,-0.007,-0.02,{"date":1254,"open":1255,"high":1244,"low":1255,"close":1244,"change":1256,"percent_change":1257,"volume":740,"transactions":9,"vwap":1244},"2026-02-09",43.87,1.248,2.93,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":662,"transactions":9,"vwap":1260},"2026-02-06",42.646,3.014,7.6,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-05",40.7,40.99,39.632,-2.483,-5.9,3000,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":662,"transactions":9,"vwap":1273},"2026-02-04",42.115,-1.994,-4.52,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":662,"transactions":9,"vwap":1278},"2026-02-03",44.109,-0.117,-0.26,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":662,"transactions":9,"vwap":1283},"2026-02-02",44.226,-0.329,-0.74,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":662,"transactions":9,"vwap":1289},"2026-01-30",44.39,44.555,-1.534,-3.33,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":662,"transactions":9,"vwap":1294},"2026-01-29",46.089001,-0.94,-2,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":699,"transactions":9,"vwap":1300},"2026-01-28",47.17,47.028999,0.094,0.2,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":699,"transactions":9,"vwap":1306},"2026-01-27",45.66,46.935,1.321,2.9,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":662,"transactions":9,"vwap":1311},"2026-01-26",45.614,-0.831,-1.79,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":740,"transactions":9,"vwap":1316},"2026-01-23",46.445,0.433,0.94,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":815,"transactions":9,"vwap":1323},"2026-01-22",46.34,45.964,46.012001,0.003,0.01,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":815,"transactions":9,"vwap":1330},"2026-01-21",41.46,46.2,46.0089989,-0.059,-0.13,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":680,"transactions":9,"vwap":1337},"2026-01-20",45.815,46.501,46.068001,-1.652,-3.46,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":815,"transactions":9,"vwap":1344},"2026-01-16",47.3,47.79,47.72,1.887,4.12,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1350},"2026-01-15",42.35,45.833,42.34,-0.331,-0.72,18500,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":662,"transactions":9,"vwap":1357},"2026-01-14",46.164,0.121,0.26,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":244,"volume":662,"transactions":9,"vwap":1362},"2026-01-13",46.042999,0.55,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":699,"transactions":9,"vwap":1367},"2026-01-12",44.778,45.493,1.125,2.54,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":59,"volume":662,"transactions":9,"vwap":1372},"2026-01-09",44.368,0.397,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1112,"volume":662,"transactions":9,"vwap":1376},"2026-01-08",43.971,0.119,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":662,"transactions":9,"vwap":1380},"2026-01-07",43.852,-0.676,-1.52,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":740,"transactions":9,"vwap":1386},"2026-01-06",43.77,44.528,0.365,0.83,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":740,"transactions":9,"vwap":1392},"2026-01-05",44.36,44.163,1.81,4.27,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":650,"transactions":9,"vwap":1398},"2026-01-02",42.275,42.353,2.716,6.85,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":662,"transactions":9,"vwap":1403},"2025-12-31",39.637,-0.266,-0.67,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-30",40.38,40.56,39.903,-0.69,-1.7,1600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":779,"volume":822,"transactions":9,"vwap":1419},"2025-12-29",40.49,40.63,40.44,40.593,-0.299,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":989,"transactions":9,"vwap":1425},"2025-12-26",41.099998,41.169,40.892,-0.737,-1.77,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":662,"transactions":9,"vwap":1430},"2025-12-24",41.629,0.262,0.63,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":778,"percent_change":1436,"volume":662,"transactions":9,"vwap":1435},"2025-12-23",41.367,-1.14,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":75,"volume":662,"transactions":9,"vwap":1439},"2025-12-22",41.842,0.554,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":693,"transactions":9,"vwap":1444},"2025-12-19",41.060001,41.288,2.049,5.22,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":662,"transactions":9,"vwap":1449},"2025-12-18",39.239,0.974,2.55,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":686,"percent_change":1455,"volume":662,"transactions":9,"vwap":1454},"2025-12-17",38.265,-3.8,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":650,"transactions":9,"vwap":1458},"2025-12-16",39.775,-0.258,-0.64,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":662,"transactions":9,"vwap":1463},"2025-12-15",40.033001,-2.385,-5.62,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":662,"transactions":9,"vwap":1468},"2025-12-12",42.418,-1.752,-3.97,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":699,"transactions":9,"vwap":1474},"2025-12-11",43.689,44.17,43.635,0.075,0.17,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":740,"transactions":9,"vwap":1481},"2025-12-10",43.63,44.095001,-0.142,-0.32,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":662,"transactions":9,"vwap":1487},"2025-12-09",43.54,44.237,0.565,1.29,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":662,"transactions":9,"vwap":1492},"2025-12-08",43.672,0.416,0.96,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":740,"transactions":9,"vwap":1497},"2025-12-05",43.256,-0.689,-1.57,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":740,"transactions":9,"vwap":1503},"2025-12-04",43.92,43.945,0.593,1.37,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":277,"volume":650,"transactions":9,"vwap":1509},"2025-12-03",43.3,43.352,0.918,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":662,"transactions":9,"vwap":1514},"2025-12-02",42.57,42.434,-0.575,-1.34,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":662,"transactions":9,"vwap":1519},"2025-12-01",43.0089989,-1.213,-2.74,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":662,"transactions":9,"vwap":1524},"2025-11-28",44.222,1.597,3.75,{"date":1528,"open":1529,"high":1140,"low":1530,"close":1530,"change":1531,"percent_change":270,"volume":680,"transactions":9,"vwap":1530},"2025-11-26",42.81,42.625,1.575,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":693,"transactions":9,"vwap":1535},"2025-11-25",40.11,41.049999,0.357,0.88,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":740,"transactions":9,"vwap":1541},"2025-11-24",38.52,40.693,2.44,6.38,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":662,"transactions":9,"vwap":1546},"2025-11-21",38.253,-0.343,-0.89,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":662,"transactions":9,"vwap":1551},"2025-11-20",38.596,-1.333,-3.34,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":807,"volume":662,"transactions":9,"vwap":1556},"2025-11-19",39.929,-0.384,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":815,"transactions":9,"vwap":1561},"2025-11-18",39.55,40.313,-0.029,-0.07,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":662,"transactions":9,"vwap":1566},"2025-11-17",40.342,-0.218,-0.54,{"date":1570,"open":1409,"high":1409,"low":1409,"close":1409,"change":1571,"percent_change":1572,"volume":662,"transactions":9,"vwap":1409},"2025-11-14",-0.357,-0.87,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":650,"transactions":9,"vwap":1576},"2025-11-13",42.049999,40.917,-2.075,-4.83,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":650,"transactions":9,"vwap":1582},"2025-11-12",42.92,42.992,-0.538,-1.24,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":662,"transactions":9,"vwap":1587},"2025-11-11",43.53,-1.454,-3.23,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-10",45.45,44.53,44.984,0.314,0.7,2200,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":650,"transactions":9,"vwap":1600},"2025-11-07",44.67,0.057,0.13,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":206,"volume":167,"transactions":9,"vwap":1607},"2025-11-06",45.029999,45.091999,44.613,-1.402,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":662,"transactions":9,"vwap":1611},"2025-11-05",46.014999,0.571,1.26,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-04",46.165,45.444,-1.658,-3.52,430900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1504,"percent_change":1625,"volume":740,"transactions":9,"vwap":1624},"2025-11-03",46.96,47.102,1.28,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":680,"transactions":9,"vwap":1629},"2025-10-31",46.907,46.509,0.412,0.89,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":189,"volume":662,"transactions":9,"vwap":1634},"2025-10-30",46.097,-0.823,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":120,"volume":662,"transactions":9,"vwap":1638},"2025-10-29",46.92,0.186,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":662,"transactions":9,"vwap":1642},"2025-10-28",46.734,-0.428,-0.91,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":326,"volume":662,"transactions":9,"vwap":1647},"2025-10-27",47.162,1.042,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":650,"transactions":9,"vwap":1652},"2025-10-24",45.87,46.12,1.332,2.97,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":740,"transactions":9,"vwap":1658},"2025-10-23",43.88,44.788,0.944,2.15,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":964,"percent_change":1665,"volume":740,"transactions":9,"vwap":1664},"2025-10-22",44.95,43.844,-3.75,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":680,"transactions":9,"vwap":1669},"2025-10-21",45.83,45.552,-0.312,-0.68,{"date":1673,"open":1668,"high":1674,"low":1668,"close":1675,"change":1676,"percent_change":835,"volume":1677,"transactions":9,"vwap":1675},"2025-10-20",46.44,45.864,0.796,26500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1413,"transactions":9,"vwap":1683},"2025-10-17",44.395,45.135,44.371,45.068001,-0.505,-1.11,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":822,"transactions":9,"vwap":1689},"2025-10-16",46.76,45.573,-1.873,-3.95,{"date":1693,"open":1638,"high":1694,"low":1638,"close":1695,"change":1696,"percent_change":1697,"volume":650,"transactions":9,"vwap":1695},"2025-10-15",47.57,47.446,1.045,2.25,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":740,"transactions":9,"vwap":1700},"2025-10-14",46.401,0.251,0.54,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":680,"transactions":9,"vwap":1706},"2025-10-13",45.125,46.15,45.12,1.591,3.57,{"date":1711,"open":1651,"high":1651,"low":1712,"close":1712,"change":1713,"percent_change":559,"volume":808,"transactions":9,"vwap":1712},"2025-10-10",44.559,-0.901,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1236,"volume":650,"transactions":9,"vwap":1717},"2025-10-09",45.047001,45.46,0.366,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":740,"transactions":9,"vwap":1722},"2025-10-08",44.964,45.094002,1.304,2.98,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":414,"volume":662,"transactions":9,"vwap":1727},"2025-10-07",43.79,-0.691,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":421,"volume":662,"transactions":9,"vwap":1731},"2025-10-06",44.481,1.171,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":740,"transactions":9,"vwap":1736},"2025-10-03",43.48,43.31,0.274,0.64,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":693,"transactions":9,"vwap":1742},"2025-10-02",42.65,43.035999,0.858,2.03,{"date":1746,"open":1135,"high":1135,"low":1135,"close":1135,"change":1747,"percent_change":1748,"volume":662,"transactions":9,"vwap":1135},"2025-10-01",0.446,1.07,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":662,"transactions":9,"vwap":1751},"2025-09-30",41.732,0.178,0.43,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":988,"volume":662,"transactions":9,"vwap":1756},"2025-09-29",41.554,1.554,{"date":1759,"open":319,"high":319,"low":319,"close":319,"change":1760,"percent_change":923,"volume":662,"transactions":9,"vwap":319},"2025-09-26",-0.077,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":740,"transactions":9,"vwap":1764},"2025-09-25",40.659,40.077,-1.052,-2.56,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1388,"volume":931,"transactions":9,"vwap":1770},"2025-09-24",41.28,41.129,0.339,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":740,"transactions":9,"vwap":1774},"2025-09-23",40.79,-0.608,-1.47,{"date":1778,"open":1082,"high":1779,"low":1082,"close":1779,"change":1780,"percent_change":1781,"volume":680,"transactions":9,"vwap":1779},"2025-09-22",41.398,0.242,0.59,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":971,"volume":881,"transactions":9,"vwap":1786},"2025-09-19",41.25,41.29,41.156,-0.174,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":421,"volume":662,"transactions":9,"vwap":1790},"2025-09-18",41.33,1.085,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1236,"volume":680,"transactions":9,"vwap":1795},"2025-09-17",40.12,40.245,0.322,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":662,"transactions":9,"vwap":1799},"2025-09-16",39.923,0.823,2.1,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1237,"volume":650,"transactions":9,"vwap":1806},"2025-09-15",39.17,38.775,39.099998,0.72,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":662,"transactions":9,"vwap":1810},"2025-09-12",38.38,0.624,1.65,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1702,"percent_change":1816,"volume":680,"transactions":9,"vwap":1815},"2025-09-11",37.756,1.45,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":662,"transactions":9,"vwap":1819},"2025-09-10",37.216,1.09,3.02,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":270,"volume":1828,"transactions":9,"vwap":1825},"2025-09-09",35.56,36.126,35.42,1.336,2400,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1631,"volume":167,"transactions":9,"vwap":1833},"2025-09-08",34.53,34.85,34.79,0.308,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1033,"percent_change":1753,"volume":662,"transactions":9,"vwap":1838},"2025-09-05",34.27,34.482,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":662,"transactions":9,"vwap":1841},"2025-09-04",34.333,-0.207,-0.6,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":662,"transactions":9,"vwap":1846},"2025-09-03",34.54,-0.154,-0.44,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1188,"volume":662,"transactions":9,"vwap":1851},"2025-09-02",34.694,-0.013,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":662,"transactions":9,"vwap":1855},"2025-08-29",34.707,-0.249,-0.71,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":45,"volume":662,"transactions":9,"vwap":1860},"2025-08-28",34.956,0.172,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":662,"transactions":9,"vwap":1864},"2025-08-27",34.784,0.105,0.3,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":662,"transactions":9,"vwap":1869},"2025-08-26",34.679,0.558,1.64,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":65,"volume":662,"transactions":9,"vwap":1874},"2025-08-25",34.121,-0.373,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":167,"transactions":9,"vwap":1880},"2025-08-22",34.501,34.528,34.494,0.783,2.32,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":879,"volume":740,"transactions":9,"vwap":1885},"2025-08-21",33.711,-0.352,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1147,"percent_change":1147,"volume":662,"transactions":9,"vwap":1889},"2025-08-20",34.063,{"date":1891,"open":1889,"high":1889,"low":1889,"close":1889,"change":1892,"percent_change":1427,"volume":662,"transactions":9,"vwap":1889},"2025-08-19",-0.615,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1613,"volume":693,"transactions":9,"vwap":1897},"2025-08-18",34.31,34.8,34.678,0.431,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":814,"percent_change":1230,"volume":662,"transactions":9,"vwap":1901},"2025-08-15",34.247,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":105,"volume":662,"transactions":9,"vwap":1904},"2025-08-14",34.487,-0.003,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":1912,"volume":822,"transactions":9,"vwap":1909},"2025-08-13",34.34,34.49,34.29,-0.344,-0.99,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":662,"transactions":9,"vwap":1915},"2025-08-12",34.834,0.507,1.48,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1060,"volume":662,"transactions":9,"vwap":1920},"2025-08-11",34.327,0.193,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1848,"volume":931,"transactions":9,"vwap":1926},"2025-08-08",34.28,34.099998,34.134,-0.152,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1753,"volume":822,"transactions":9,"vwap":1932},"2025-08-07",34.78,34.11,34.286,0.146,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":763,"volume":699,"transactions":9,"vwap":1937},"2025-08-06",33.48,34.14,0.395,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":814,"volume":740,"transactions":9,"vwap":1941},"2025-08-05",33.745,-0.08,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":815,"transactions":9,"vwap":1946},"2025-08-04",33.12,33.825,0.982,2.99,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":680,"transactions":9,"vwap":1952},"2025-08-01",33,32.843,-1.575,-4.58,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":578,"volume":662,"transactions":9,"vwap":1957},"2025-07-31",34.418,0.204,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":971,"volume":662,"transactions":9,"vwap":1961},"2025-07-30",34.214,-0.145,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":960,"volume":662,"transactions":9,"vwap":1965},"2025-07-29",34.359,-0.631,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1246,"percent_change":100,"volume":662,"transactions":9,"vwap":1969},"2025-07-28",34.99,{"date":1971,"open":199,"high":199,"low":1972,"close":1972,"change":1562,"percent_change":1942,"volume":740,"transactions":9,"vwap":1972},"2025-07-25",34.97,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":45,"volume":662,"transactions":9,"vwap":1975},"2025-07-24",34.999,0.171,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1942,"volume":662,"transactions":9,"vwap":1979},"2025-07-23",34.828,-0.028,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":662,"transactions":9,"vwap":1983},"2025-07-22",34.856,0.712,2.09,{"date":1987,"open":1969,"high":1969,"low":1988,"close":1988,"change":1989,"percent_change":1302,"volume":1270,"transactions":9,"vwap":1988},"2025-07-21",34.144,0.068,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":746,"volume":662,"transactions":9,"vwap":1992},"2025-07-18",34.076,-0.118,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":853,"volume":931,"transactions":9,"vwap":1998},"2025-07-17",34.133,34.3,34.194,0.197,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":897,"volume":662,"transactions":9,"vwap":2002},"2025-07-16",33.997,0.474,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1856,"percent_change":1285,"volume":662,"transactions":9,"vwap":2006},"2025-07-15",33.523,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1142,"volume":662,"transactions":9,"vwap":2009},"2025-07-14",33.772,0.572,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1411,"volume":740,"transactions":9,"vwap":2014},"2025-07-11",33.545,33.2,-0.23,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":511,"volume":662,"transactions":9,"vwap":2018},"2025-07-10",33.43,0.08,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1318,"volume":662,"transactions":9,"vwap":2022},"2025-07-09",33.35,0.309,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":971,"volume":740,"transactions":9,"vwap":2026},"2025-07-08",33.041,-0.139,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":680,"transactions":9,"vwap":2031},"2025-07-07",33.14,33.18,-1.032,-3.02,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":1748,"volume":740,"transactions":9,"vwap":2036},"2025-07-03",34.212,0.362,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":115,"percent_change":152,"volume":662,"transactions":9,"vwap":2040},"2025-07-02",33.85,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":105,"percent_change":2044,"volume":740,"transactions":9,"vwap":2043},"2025-07-01",33.6,-0.03,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":680,"transactions":9,"vwap":2048},"2025-06-30",33.189,33.61,1.856,5.84,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":661,"volume":822,"transactions":9,"vwap":2055},"2025-06-27",31.81,31.869,31.754,-0.017,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":822,"transactions":9,"vwap":2062},"2025-06-26",31.77,31.79,31.71,31.771,1.522,5.03,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":1537,"volume":740,"transactions":9,"vwap":2068},"2025-06-25",30.52,30.249,0.263,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":740,"transactions":9,"vwap":2072},"2025-06-24",29.986,1.016,3.51,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":608,"volume":740,"transactions":9,"vwap":2077},"2025-06-23",28.97,-0.34,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":712,"volume":662,"transactions":9,"vwap":2081},"2025-06-20",29.31,-0.06,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":45,"volume":662,"transactions":9,"vwap":2085},"2025-06-18",29.37,0.143,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":662,"transactions":9,"vwap":2090},"2025-06-17",29.55,29.227,-0.763,-2.54,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":1631,"percent_change":2097,"volume":662,"transactions":9,"vwap":2096},"2025-06-16",29.63,29.99,3.06,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":1766,"volume":662,"transactions":9,"vwap":2100},"2025-06-13",29.1,-0.765,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":662,"transactions":9,"vwap":2104},"2025-06-12",29.865,-0.225,-0.75,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":662,"transactions":9,"vwap":2110},"2025-06-11",30.43,30.09,-0.39,-1.28,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":1602,"volume":662,"transactions":9,"vwap":2115},"2025-06-10",30.48,0.04,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":662,"transactions":9,"vwap":2119},"2025-06-09",30.44,0.954,3.24,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":650,"transactions":9,"vwap":2125},"2025-06-06",29.585,29.486,0.846,2.95,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":662,"transactions":9,"vwap":2130},"2025-06-05",28.64,-0.654,-2.23,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":740,"transactions":9,"vwap":2136},"2025-06-04",29.339,29.294,0.485,1.68,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":662,"transactions":9,"vwap":2141},"2025-06-03",28.809,0.839,3,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":115,"percent_change":59,"volume":662,"transactions":9,"vwap":2146},"2025-06-02",27.97,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":2106,"volume":2151,"transactions":9,"vwap":2149},"2025-05-30",27.72,-0.209,11,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":1436,"volume":662,"transactions":9,"vwap":2154},"2025-05-29",27.929,-0.321,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":649,"percent_change":2159,"volume":662,"transactions":9,"vwap":2158},"2025-05-28",28.25,-2.11,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":578,"percent_change":2163,"volume":662,"transactions":9,"vwap":2162},"2025-05-27",28.86,2.12,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":662,"transactions":9,"vwap":2166},"2025-05-23",28.26,-0.41,-1.43,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":1001,"percent_change":1820,"volume":740,"transactions":9,"vwap":2172},"2025-05-22",28.838,28.67,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":662,"transactions":9,"vwap":2175},"2025-05-21",28.36,-0.245,-0.86,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":1962,"percent_change":2181,"volume":662,"transactions":9,"vwap":2180},"2025-05-20",28.605,-0.5,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":1595,"percent_change":949,"volume":931,"transactions":9,"vwap":2185},"2025-05-19",27.9,28.75,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":662,"transactions":9,"vwap":2188},"2025-05-16",28.436,0.509,1.82,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":662,"transactions":9,"vwap":2193},"2025-05-15",27.927,-0.122,-0.43,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":662,"transactions":9,"vwap":2198},"2025-05-14",28.049,-0.041,-0.15,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":152,"percent_change":2206,"volume":780,"transactions":9,"vwap":2205},"2025-05-13",27.82,28.12,28.09,2.71,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":1127,"volume":662,"transactions":9,"vwap":2209},"2025-05-12",27.35,0.594,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":746,"volume":662,"transactions":9,"vwap":2213},"2025-05-09",26.756,-0.094,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":662,"transactions":9,"vwap":2217},"2025-05-08",26.85,0.92,3.55,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":1147,"percent_change":1147,"volume":662,"transactions":9,"vwap":2222},"2025-05-07",25.93,{"date":2224,"open":2222,"high":2222,"low":2222,"close":2222,"change":2225,"percent_change":2226,"volume":662,"transactions":9,"vwap":2222},"2025-05-06",0.117,0.45,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":662,"transactions":9,"vwap":2229},"2025-05-05",25.813,-0.337,-1.29,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":1112,"percent_change":2235,"volume":662,"transactions":9,"vwap":2234},"2025-05-02",26.15,1.04,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":578,"percent_change":2239,"volume":662,"transactions":9,"vwap":2238},"2025-05-01",25.88,2.37,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2243},"2025-04-30",24.71,25.28,24.59,-0.27,-1.06,3400,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2251,"percent_change":145,"volume":662,"transactions":9,"vwap":2250},"2025-04-29",25.55,0.09,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":712,"percent_change":2255,"volume":662,"transactions":9,"vwap":2254},"2025-04-28",25.46,-0.78,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":1801,"volume":650,"transactions":9,"vwap":2259},"2025-04-25",25.59,25.66,0.528,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":662,"transactions":9,"vwap":2263},"2025-04-24",25.132,0.684,2.8,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":662,"transactions":9,"vwap":2268},"2025-04-23",24.448,0.728,3.07,{"date":173,"open":169,"high":169,"low":169,"close":169,"change":1147,"percent_change":1147,"volume":662,"transactions":9,"vwap":169}]