[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INFL":3,"homepage-market-summary":30,"stock-historical-INFL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INFL","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},"Horizon Kinetics Inflation Beneficiaries ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7087,0.35726,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.41,50.08,50.42,50.02,50.19,0.22,0.44,373282.607158,56.28,42.22,216755.006543092,58.3,1443,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.15,185272,67624441.635773,24.56,"2025-04-22",[182,185,195,205,215,226,237,248,257,268,278,289,299,308,318,329,340,349,359,369,379,390,401,412,421,431,441,451,461,470,479,487,495,505,513,521,531,540,550,560,568,578,587,596,605,614,622,633,643,653,662,672,682,692,703,714,724,731,742,751,757,762,769,777,784,792,799,805,812,819,826,835,842,851,858,865,871,877,882,888,897,904,911,919,927,933,939,943,950,957,963,970,977,983,989,995,1001,1006,1012,1018,1026,1033,1038,1044,1050,1055,1060,1065,1072,1077,1084,1090,1095,1101,1106,1113,1120,1126,1132,1137,1144,1149,1153,1160,1166,1172,1177,1185,1188,1195,1201,1206,1212,1219,1223,1229,1234,1240,1246,1251,1256,1262,1267,1273,1279,1285,1290,1296,1302,1308,1314,1321,1329,1333,1339,1343,1348,1355,1360,1364,1371,1378,1381,1386,1393,1400,1407,1412,1417,1423,1431,1438,1442,1448,1452,1456,1460,1468,1474,1482,1489,1496,1504,1511,1518,1525,1532,1539,1546,1551,1558,1564,1570,1575,1580,1588,1595,1602,1609,1616,1623,1630,1637,1641,1648,1653,1660,1667,1673,1681,1690,1695,1703,1710,1717,1725,1731,1738,1744,1749,1757,1765,1771,1777,1785,1790,1795,1801,1807,1816,1823,1830,1835,1843,1852,1860,1865,1869,1877,1883,1890,1895,1901,1907,1914,1919,1926,1932,1938,1943,1948,1952,1956,1962,1968,1973,1978,1982,1990,1997,2002,2008,2014,2019,2026,2030,2034,2038,2044,2050,2055,2061,2066,2073,2079,2084,2090,2096,2103,2110,2119,2125,2131,2138,2145,2151,2157,2162,2169,2176,2182,2185,2191,2196,2204,2210,2218,2225,2231,2235,2241,2247,2253,2260,2266,2273,2279,2284,2290,2295,2301,2309,2314,2319,2323,2327,2333,2338,2344,2350,2356,2360,2363,2367,2372,2376,2380,2385,2392,2397,2402,2406,2411,2416,2421,2426,2431,2436,2440,2444,2448,2454,2459,2465,2470,2476,2480,2485,2490,2496,2500,2505,2510,2515,2518,2523,2526,2532,2539,2546,2553,2560,2566,2573,2580],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2342,50.3127,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",50.1,50.2799,49.9,0.05,0.1,137955.654218,1002,50.0987,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",50.74,50.11,50.14,-0.34,-0.67,75936.541301,616,50.441,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",50.76,50.37,50.48,-0.3,-0.59,349627.535997,2279,50.8849,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",51.27,51.32,50.6801,50.78,-0.8,-1.55,76490.953847,806,51.0657,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",51.84,51.87,51.45,51.58,-0.28,-0.54,99794.372765,873,51.6416,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",51.91,51.93,51.7183,51.86,-0.04,-0.08,56826.745547,852,51.8233,{"date":249,"open":250,"high":250,"low":228,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",52.76,51.9,-1.12,-2.11,89509.564147,736,52.2287,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",52.93,53.185,52.77,53.02,0.07,0.13,67226.082483,697,52.9779,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",53.4,52.6201,52.95,-0.38,-0.71,66791.399141,687,52.9098,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",53.41,53.44,53.115,53.33,-0.17,-0.32,60055.498887,634,53.2812,{"date":290,"open":283,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",53.59,53.09,53.5,0.57,1.08,73531.745349,719,53.4721,{"date":300,"open":301,"high":301,"low":302,"close":259,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",54.28,52.43,-1.27,-2.34,165379.018757,1544,53.1811,{"date":309,"open":310,"high":301,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",54.17,53.91,54.2,-0.06,-0.11,337250.252896,1005,54.0749,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",54.56,54.62,54.18,54.26,-0.51,-0.93,138141.297275,1047,54.391,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",54.88,55.02,54.61,54.77,0.2,0.37,213932.941628,1286,54.8079,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":274,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",55.16,55.2485,54.57,-1.28,176244.181105,1161,54.8264,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":200,"volume":356,"transactions":357,"vwap":358},"2026-09-09",55.72,55.825,55.2,55.28,-0.19,168799.40227,1134,55.3819,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":263,"volume":366,"transactions":367,"vwap":368},"2026-09-08",55.43,55.833,55.38,55.47,0.04,125291.842749,1009,55.5966,{"date":370,"open":371,"high":372,"low":373,"close":361,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",55.17,55.44,54.9242,-0.2,-0.36,154984.083433,1072,55.2345,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",55.5,55.7,55.32,55.63,0.69,1.26,131261.02632,836,55.577,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",54.91,54.97,54.7085,54.94,0.18,0.33,86028.899138,625,54.8512,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",54.89,55.25,54.7,54.76,-0.55,-0.99,84728.406758,875,54.9188,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":107,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",55.41,54.9001,55.31,0.11,177476.513757,1609,55.1742,{"date":422,"open":423,"high":424,"low":425,"close":404,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",56.16,56.17,55.18,-0.75,-1.34,144792.64013,1004,55.4744,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":22,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",55.65,56.1,55.535,56,0.39,99689.731514,711,55.8092,{"date":442,"open":443,"high":25,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",55.73,55.68,55.78,-0.23,-0.41,181077.128459,1103,55.9048,{"date":452,"open":416,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",56.175,55.29,56.01,0.29,0.52,189180.813906,2424,55.8725,{"date":462,"open":463,"high":464,"low":416,"close":351,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",55.64,55.8199,0.08,0.14,183467.532954,1248,55.5187,{"date":471,"open":454,"high":472,"low":473,"close":463,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",55.77,55.21,0.84,1.53,238570.361943,1691,55.598,{"date":480,"open":481,"high":404,"low":481,"close":482,"change":385,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",54.03,54.8,1.28,226868.754553,1433,54.826,{"date":488,"open":108,"high":489,"low":108,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",54.11,1.21,2.29,186436.719588,1187,53.9044,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":210,"volume":502,"transactions":503,"vwap":504},"2026-08-18",53.06,53.14,52.69,52.9,-0.16,161828.061512,1036,52.915,{"date":506,"open":500,"high":507,"low":508,"close":497,"change":509,"percent_change":294,"volume":510,"transactions":511,"vwap":512},"2026-08-17",53.15,52.7828,0.3,64267.002381,670,53.023,{"date":514,"open":515,"high":516,"low":515,"close":250,"change":127,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",52.58,52.9799,0.76,63261.8697,600,52.7479,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":200,"volume":528,"transactions":529,"vwap":530},"2026-08-13",52.47,52.54,52.16,52.36,-0.18,91512.671971,752,52.3008,{"date":532,"open":533,"high":533,"low":534,"close":524,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",53.32,52.46,-0.62,-1.17,148020.134821,1035,52.7575,{"date":541,"open":499,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",53.48,52.67,53.16,0.46,0.87,184658.46157,912,53.0776,{"date":551,"open":552,"high":250,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",52.08,52.0201,52.7,0.65,1.25,74518.881945,976,52.4816,{"date":561,"open":562,"high":543,"low":553,"close":563,"change":564,"percent_change":107,"volume":565,"transactions":566,"vwap":567},"2026-08-07",52.57,52.05,0.03,143753.533772,1157,52.3096,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":456,"volume":575,"transactions":576,"vwap":577},"2026-08-06",52.22,52.31,51.75,52.02,0.15,86834.865172,743,51.9752,{"date":579,"open":580,"high":581,"low":582,"close":229,"change":545,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",51.99,52.199,51.76,0.89,160797.850713,956,51.9611,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":107,"percent_change":593,"volume":594,"transactions":388,"vwap":595},"2026-08-04",51.42,51.57,51.06,51.41,0.12,118211.471238,51.3587,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":190,"percent_change":191,"volume":602,"transactions":603,"vwap":604},"2026-08-03",51.23,51.38,50.821,51.35,153034.720954,1115,51.175,{"date":606,"open":601,"high":607,"low":608,"close":609,"change":610,"percent_change":313,"volume":611,"transactions":612,"vwap":613},"2026-07-31",51.51,50.83,51.3,-0.03,184264.023767,1546,51.3203,{"date":615,"open":616,"high":617,"low":197,"close":618,"change":457,"percent_change":89,"volume":619,"transactions":620,"vwap":621},"2026-07-30",50.95,51.409,51.33,122191.33321,1242,51.0694,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",50.59,51.36,50.43,50.81,0.31,0.61,52069.441453,544,50.7053,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":374,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",50.65,50.77,50.34,50.5,-0.39,43390.868771,622,50.4912,{"date":644,"open":645,"high":601,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",51.28,50.62,50.7,-0.46,-0.9,50996.147785,618,50.8166,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",51.26,51.5,51.16,0,53896.272871,628,51.2981,{"date":663,"open":664,"high":665,"low":666,"close":657,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",51.29,51.54,51.02,-0.27,-0.52,110948.266132,586,51.1537,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",50.9,51.55,51.43,0.75,1.48,134890.413091,985,51.4451,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",50.29,50.7128,50.68,0.68,1.36,49164.1615,506,50.5693,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",50.2,50.4116,49.98,50,-0.24,-0.48,156213.098115,528,50.0806,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",50.26,50.445,49.99,50.24,-0.1248,-0.25,58076.619623,686,50.1894,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":446,"volume":721,"transactions":722,"vwap":723},"2026-07-16",50.38,50.71,50.175,50.3648,-0.1152,66920.980891,424,50.376,{"date":725,"open":635,"high":726,"low":727,"close":209,"change":501,"percent_change":285,"volume":728,"transactions":729,"vwap":730},"2026-07-15",50.705,50.15,67582.146343,715,50.443,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",50.69,50.834,50.49,50.64,0.27,0.54,88874.665269,714,50.5914,{"date":743,"open":744,"high":745,"low":744,"close":208,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",50.17,50.47,0.36,0.72,61979.42123,493,50.3041,{"date":752,"open":753,"high":684,"low":754,"close":755,"change":501,"percent_change":285,"volume":756,"transactions":9,"vwap":755},"2026-07-10",50.22,49.79,50.0099983,53178,{"date":758,"open":759,"high":760,"low":744,"close":744,"change":263,"percent_change":466,"volume":761,"transactions":9,"vwap":744},"2026-07-09",50.28,50.3994,50990,{"date":763,"open":764,"high":744,"low":765,"close":766,"change":767,"percent_change":365,"volume":768,"transactions":9,"vwap":766},"2026-07-08",50.09,49.74,50.099998,0.02,40402,{"date":770,"open":771,"high":744,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",49.93,49.73,50.080002,0.21,0.42,158792,{"date":778,"open":779,"high":199,"low":780,"close":781,"change":782,"percent_change":396,"volume":783,"transactions":9,"vwap":781},"2026-07-06",49.81,49.77,49.87,0.09,300118,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":386,"volume":791,"transactions":9,"vwap":789},"2026-07-02",49.71,50.1454,49.38,49.78,0.62,587501,{"date":793,"open":794,"high":199,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",49.83,49.16,-0.72,-1.44,218938,{"date":800,"open":801,"high":707,"low":802,"close":803,"change":137,"percent_change":82,"volume":804,"transactions":9,"vwap":803},"2026-06-30",49.21,49.18,49.88,135247,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":397,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",48.98,49.22,48.75,0.67,121606,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":294,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",48.29,49.029999,48.89,1.18,301589,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":191,"percent_change":774,"volume":825,"transactions":9,"vwap":824},"2026-06-25",48.31,48.55,48.135,48.32,380267,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",48.45,48.58771,47.94,48.22,-0.83,-1.69,340736,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":648,"percent_change":325,"volume":841,"transactions":9,"vwap":840},"2026-06-23",48.88,49.42,48.87,49.049999,100240,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",49.41,49.67,49.030998,49.51,-0.35,-0.7,262676,{"date":852,"open":853,"high":854,"low":844,"close":855,"change":273,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",50.35,50.4414,49.86,-0.76,260622,{"date":859,"open":860,"high":861,"low":744,"close":708,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":708},"2026-06-17",51.17,51.4,-1.01,-1.97,244849,{"date":866,"open":599,"high":675,"low":616,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",51.25,-0.07,-0.14,256581,{"date":872,"open":873,"high":874,"low":873,"close":218,"change":509,"percent_change":875,"volume":876,"transactions":9,"vwap":218},"2026-06-15",51.21,51.71,0.59,361046,{"date":878,"open":716,"high":879,"low":716,"close":666,"change":38,"percent_change":880,"volume":881,"transactions":9,"vwap":666},"2026-06-12",51.495,1.45,507562,{"date":883,"open":755,"high":884,"low":885,"close":684,"change":886,"percent_change":490,"volume":887,"transactions":9,"vwap":684},"2026-06-11",50.44,49.97,0.6,108593,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",50.040001,50.4899,49.68,49.69,-0.47,-0.94,407660,{"date":898,"open":627,"high":899,"low":900,"close":901,"change":902,"percent_change":832,"volume":903,"transactions":9,"vwap":901},"2026-06-09",50.93,49.65,50.16,-0.42,685198,{"date":905,"open":906,"high":867,"low":907,"close":908,"change":284,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-08",50.97,50.12,50.58,-0.33,412162,{"date":912,"open":570,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",52.32,50.51,50.75,-1.7,-3.24,581921,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":546,"volume":926,"transactions":9,"vwap":924},"2026-06-04",52.375,52.575,52.29,52.45,0.45,13262,{"date":928,"open":552,"high":929,"low":930,"close":930,"change":931,"percent_change":211,"volume":932,"transactions":9,"vwap":930},"2026-06-03",52.38,52,-0.31,7622,{"date":934,"open":935,"high":936,"low":935,"close":571,"change":937,"percent_change":89,"volume":938,"transactions":9,"vwap":571},"2026-06-02",51.78,52.34,0.53,7846,{"date":940,"open":240,"high":941,"low":935,"close":935,"change":667,"percent_change":668,"volume":942,"transactions":9,"vwap":935},"2026-06-01",52.19,401115,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":527,"percent_change":200,"volume":949,"transactions":9,"vwap":948},"2026-05-29",52.24,52.305,51.941,52.049999,136533,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":417,"percent_change":774,"volume":956,"transactions":9,"vwap":955},"2026-05-28",51.95,52.53,51.7801,52.23,113459,{"date":958,"open":523,"high":562,"low":930,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",52.12,-0.85,-1.6,210051,{"date":964,"open":965,"high":542,"low":966,"close":967,"change":210,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-26",53.25,52.9101,52.97,-0.56,1059354,{"date":971,"open":498,"high":972,"low":973,"close":974,"change":975,"percent_change":142,"volume":976,"transactions":9,"vwap":974},"2026-05-22",53.31,52.8401,53.27,0.17,84301,{"date":978,"open":544,"high":972,"low":979,"close":980,"change":981,"percent_change":698,"volume":982,"transactions":9,"vwap":980},"2026-05-21",52.98,53.099998,-0.13,171161,{"date":984,"open":985,"high":986,"low":292,"close":987,"change":782,"percent_change":975,"volume":988,"transactions":9,"vwap":987},"2026-05-20",53.3,53.5399,53.23,311667,{"date":990,"open":991,"high":281,"low":992,"close":498,"change":993,"percent_change":767,"volume":994,"transactions":9,"vwap":498},"2026-05-19",53.080002,52.84,0.01,274495,{"date":996,"open":262,"high":997,"low":998,"close":999,"change":437,"percent_change":159,"volume":1000,"transactions":9,"vwap":999},"2026-05-18",53.22,52.7701,53.13,319860,{"date":1002,"open":992,"high":992,"low":929,"close":1003,"change":1004,"percent_change":426,"volume":1005,"transactions":9,"vwap":1003},"2026-05-15",52.74,-0.4,269930,{"date":1007,"open":985,"high":1008,"low":1009,"close":498,"change":200,"percent_change":1010,"volume":1011,"transactions":9,"vwap":498},"2026-05-14",53.335,52.83,-0.64,1753296,{"date":1013,"open":1014,"high":1015,"low":500,"close":542,"change":1016,"percent_change":639,"volume":1017,"transactions":9,"vwap":542},"2026-05-13",53.53,53.6599,-0.21,259559,{"date":1019,"open":974,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",53.86,52.932,53.69,0.34,0.64,758673,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-11",52.82,53.35,0.83,1.58,277918,{"date":1034,"open":524,"high":1035,"low":913,"close":1036,"change":335,"percent_change":147,"volume":1037,"transactions":9,"vwap":1036},"2026-05-08",52.6699,52.52,177504,{"date":1039,"open":987,"high":1040,"low":955,"close":913,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":913},"2026-05-07",53.34,-0.88,-1.65,173797,{"date":1045,"open":498,"high":1040,"low":1046,"close":1047,"change":456,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-06",53.030102,53.2,0.55,200381,{"date":1051,"open":965,"high":965,"low":1052,"close":1053,"change":993,"percent_change":767,"volume":1054,"transactions":9,"vwap":1053},"2026-05-05",52.8,52.91,171608,{"date":1056,"open":261,"high":1057,"low":1058,"close":500,"change":263,"percent_change":264,"volume":1059,"transactions":9,"vwap":500},"2026-05-04",53.060001,52.685,555140,{"date":1061,"open":544,"high":1062,"low":1052,"close":1009,"change":447,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1009},"2026-05-01",53.63,-0.77,705764,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":137,"percent_change":386,"volume":1071,"transactions":9,"vwap":1070},"2026-04-30",52.81,53.3299,52.63,53.24,121524,{"date":1073,"open":543,"high":1074,"low":1075,"close":515,"change":658,"percent_change":658,"volume":1076,"transactions":9,"vwap":515},"2026-04-29",52.6876,52.3,92577,{"date":1078,"open":262,"high":1079,"low":1080,"close":515,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":515},"2026-04-28",53.1599,52.51,-0.61,-1.15,193954,{"date":1085,"open":283,"high":1086,"low":1057,"close":1087,"change":244,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",53.5052,53.19,-0.15,104398,{"date":1091,"open":1092,"high":1092,"low":272,"close":974,"change":869,"percent_change":1093,"volume":1094,"transactions":9,"vwap":974},"2026-04-24",53.45,-0.26,136275,{"date":1096,"open":1097,"high":1098,"low":1099,"close":280,"change":868,"percent_change":981,"volume":1100,"transactions":9,"vwap":280},"2026-04-23",53.36,53.68,52.9003,121869,{"date":1102,"open":280,"high":1103,"low":260,"close":542,"change":1104,"percent_change":59,"volume":1105,"transactions":9,"vwap":542},"2026-04-22",53.6,0.63,126708,{"date":1107,"open":1108,"high":1109,"low":992,"close":1110,"change":856,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-21",53.74,53.76,52.85,-1.42,193076,{"date":1114,"open":1115,"high":1062,"low":1116,"close":1117,"change":22,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-20",53.28,53.1775,53.61,0.41,99894,{"date":1121,"open":542,"high":1122,"low":1123,"close":1124,"change":527,"percent_change":200,"volume":1125,"transactions":9,"vwap":1124},"2026-04-17",53.505,53,53.39,239710,{"date":1127,"open":283,"high":1128,"low":283,"close":1129,"change":775,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-16",53.67,53.57,0.79,128073,{"date":1133,"open":1052,"high":965,"low":1134,"close":507,"change":336,"percent_change":1135,"volume":1136,"transactions":9,"vwap":507},"2026-04-15",52.6,0.7,200811,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":869,"percent_change":1093,"volume":1143,"transactions":9,"vwap":1142},"2026-04-14",53.049999,53.12,52.71,52.78,390293,{"date":1145,"open":1146,"high":292,"low":1146,"close":1147,"change":22,"percent_change":775,"volume":1148,"transactions":9,"vwap":1147},"2026-04-13",52.49,52.92,156676,{"date":1150,"open":571,"high":250,"low":571,"close":554,"change":629,"percent_change":1151,"volume":1152,"transactions":9,"vwap":554},"2026-04-10",1.17,578018,{"date":1154,"open":980,"high":987,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-09",52.050098,52.09,-1.03,-1.94,314316,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1140,"change":574,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1140},"2026-04-08",53.43,52.695,0.28,156572,{"date":1167,"open":1168,"high":967,"low":1169,"close":967,"change":775,"percent_change":1170,"volume":1171,"transactions":9,"vwap":967},"2026-04-07",52.56,52.39,0.8,215681,{"date":1173,"open":929,"high":1141,"low":1174,"close":1175,"change":263,"percent_change":264,"volume":1176,"transactions":9,"vwap":1175},"2026-04-06",52.27,52.55,135343,{"date":1178,"open":1179,"high":1080,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-02",51.44,51.39,52.48,0.58,1.12,262539,{"date":1186,"open":571,"high":571,"low":572,"close":251,"change":501,"percent_change":931,"volume":1187,"transactions":9,"vwap":251},"2026-04-01",1228453,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":295,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",51.52,52.145,52.060001,2.12,148978,{"date":1196,"open":941,"high":941,"low":1197,"close":1198,"change":1199,"percent_change":345,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",50.73,50.98,-0.66,171857,{"date":1202,"open":598,"high":1203,"low":598,"close":1204,"change":147,"percent_change":159,"volume":1205,"transactions":9,"vwap":1204},"2026-03-27",51.98,51.64,184980,{"date":1207,"open":218,"high":1208,"low":1209,"close":655,"change":1210,"percent_change":796,"volume":1211,"transactions":9,"vwap":655},"2026-03-26",52.029999,51.19,-0.37,218721,{"date":1213,"open":1214,"high":570,"low":1215,"close":1216,"change":313,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-25",52.15,51.6,51.63,-0.12,67335,{"date":1220,"open":899,"high":930,"low":899,"close":1221,"change":1118,"percent_change":1170,"volume":1222,"transactions":9,"vwap":1221},"2026-03-24",51.69,109621,{"date":1224,"open":1225,"high":1226,"low":207,"close":645,"change":159,"percent_change":1227,"volume":1228,"transactions":9,"vwap":645},"2026-03-23",51.0099983,51.68,1.46,96197,{"date":1230,"open":861,"high":589,"low":208,"close":1231,"change":325,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-20",50.54,-1.81,165999,{"date":1235,"open":589,"high":1236,"low":1237,"close":1238,"change":426,"percent_change":797,"volume":1239,"transactions":9,"vwap":1238},"2026-03-19",51.88,51.09,51.47,617852,{"date":1241,"open":1181,"high":1242,"low":941,"close":570,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":570},"2026-03-18",52.6199,-0.58,-1.1,110328,{"date":1247,"open":1248,"high":272,"low":562,"close":1052,"change":545,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1052},"2026-03-17",52.62,0.88,563388,{"date":1252,"open":1146,"high":1253,"low":1254,"close":936,"change":975,"percent_change":397,"volume":1255,"transactions":9,"vwap":936},"2026-03-16",52.73,52.000099182,59026,{"date":1257,"open":272,"high":1258,"low":1192,"close":1259,"change":849,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-13",53.18792,52.17,-1.32,349203,{"date":1263,"open":1264,"high":1115,"low":515,"close":1265,"change":981,"percent_change":710,"volume":1266,"transactions":9,"vwap":1265},"2026-03-12",52.94,52.87,188603,{"date":1268,"open":499,"high":1269,"low":1270,"close":1123,"change":593,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1123},"2026-03-11",53.0099983,52.4401,0.23,137382,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":894,"percent_change":1041,"volume":1278,"transactions":9,"vwap":1277},"2026-03-10",53.58,53.645,52.88,148339,{"date":1280,"open":524,"high":280,"low":1281,"close":1029,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1029},"2026-03-09",51.865,0.51,0.97,215616,{"date":1286,"open":1287,"high":533,"low":1288,"close":992,"change":243,"percent_change":244,"volume":1289,"transactions":9,"vwap":992},"2026-03-06",52.64,52.33,128674,{"date":1291,"open":1292,"high":1292,"low":1174,"close":1277,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1277},"2026-03-05",53.47,-0.95,-1.76,127431,{"date":1297,"open":1298,"high":311,"low":1299,"close":1300,"change":746,"percent_change":810,"volume":1301,"transactions":9,"vwap":1300},"2026-03-04",53.56,53.07,53.83,81249,{"date":1303,"open":1304,"high":1304,"low":543,"close":1292,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1292},"2026-03-03",54.07,-1.68,-3.05,575226,{"date":1309,"open":1310,"high":371,"low":1311,"close":1312,"change":137,"percent_change":490,"volume":1313,"transactions":9,"vwap":1312},"2026-03-02",54.98,54.51,55.15,232975,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":336,"percent_change":687,"volume":1320,"transactions":9,"vwap":1319},"2026-02-27",54.25,54.64,54.14,54.49,537946,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1324},"2026-02-26",53.26,54.12,53.105,0.91,1.71,173576,{"date":1330,"open":1292,"high":986,"low":979,"close":1331,"change":263,"percent_change":264,"volume":1332,"transactions":9,"vwap":1331},"2026-02-25",53.21,81450,{"date":1334,"open":1335,"high":985,"low":1336,"close":498,"change":629,"percent_change":1337,"volume":1338,"transactions":9,"vwap":498},"2026-02-24",52.44,52.21,1.16,694334,{"date":1340,"open":562,"high":544,"low":1341,"close":953,"change":107,"percent_change":417,"volume":1342,"transactions":9,"vwap":953},"2026-02-23",52.13,144405,{"date":1344,"open":1345,"high":523,"low":1221,"close":523,"change":1170,"percent_change":1346,"volume":1347,"transactions":9,"vwap":523},"2026-02-20",51.74,1.55,166848,{"date":1349,"open":1350,"high":935,"low":1351,"close":1352,"change":385,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-19",50.86,50.7764,51.67,1.35,148100,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1198,"change":456,"percent_change":294,"volume":1359,"transactions":9,"vwap":1198},"2026-02-18",50.88,51.31,130459,{"date":1361,"open":686,"high":197,"low":1362,"close":733,"change":447,"percent_change":221,"volume":1363,"transactions":9,"vwap":733},"2026-02-17",49.9225,369091,{"date":1365,"open":773,"high":1366,"low":773,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-13",51.22,51.099998,1.1781,2.36,216912,{"date":1372,"open":598,"high":598,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-12",49.855,49.9219,-1.2881,-2.52,229003,{"date":1379,"open":655,"high":1358,"low":745,"close":873,"change":294,"percent_change":117,"volume":1380,"transactions":9,"vwap":873},"2026-02-11",171417,{"date":1382,"open":19,"high":1383,"low":1384,"close":736,"change":509,"percent_change":886,"volume":1385,"transactions":9,"vwap":736},"2026-02-10",50.7099,50.21,240212,{"date":1387,"open":1388,"high":1389,"low":1388,"close":637,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":637},"2026-02-09",49.57,50.36,1.07,2.17,298733,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1390,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-06",48.78,49.3096,49.27,2.22,554445,{"date":1401,"open":822,"high":1402,"low":1403,"close":1404,"change":862,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-05",49.060001,48.13,48.2,-2.05,276709,{"date":1408,"open":1409,"high":1397,"low":1410,"close":801,"change":456,"percent_change":875,"volume":1411,"transactions":9,"vwap":801},"2026-02-04",49.14,48.48,471970,{"date":1413,"open":802,"high":1414,"low":828,"close":1415,"change":336,"percent_change":517,"volume":1416,"transactions":9,"vwap":1415},"2026-02-03",49.23,48.92,275699,{"date":1418,"open":1419,"high":1420,"low":1421,"close":822,"change":639,"percent_change":221,"volume":1422,"transactions":9,"vwap":822},"2026-02-02",48.79,49.02,48.41,722157,{"date":1424,"open":755,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-30",50.1699,48.69,48.94,-2.06,-4.04,3050917,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":564,"percent_change":107,"volume":1437,"transactions":9,"vwap":1436},"2026-01-29",51.61,51.82,50.46,51,215621,{"date":1439,"open":209,"high":906,"low":705,"close":906,"change":1440,"percent_change":1346,"volume":1441,"transactions":9,"vwap":906},"2026-01-28",0.7758,145029,{"date":1443,"open":885,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":38,"volume":1447,"transactions":9,"vwap":1444},"2026-01-27",50.1942,49.5106,0.3642,295418,{"date":1449,"open":624,"high":624,"low":1450,"close":794,"change":868,"percent_change":869,"volume":1451,"transactions":9,"vwap":794},"2026-01-26",49.7585,383602,{"date":1453,"open":1454,"high":901,"low":780,"close":189,"change":22,"percent_change":23,"volume":1455,"transactions":9,"vwap":189},"2026-01-23",49.94,885474,{"date":1457,"open":844,"high":789,"low":1458,"close":892,"change":52,"percent_change":45,"volume":1459,"transactions":9,"vwap":892},"2026-01-22",49.36,483442,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1227,"volume":1467,"transactions":9,"vwap":1465},"2026-01-21",49.15,49.2,48.705,49.19,0.71,227386,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1410,"change":264,"percent_change":737,"volume":1473,"transactions":9,"vwap":1410},"2026-01-20",48.6,48.85,48.435,232134,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1477},"2026-01-16",48,48.35,47.745,0.24,0.5,163626,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":509,"percent_change":1104,"volume":1488,"transactions":9,"vwap":1487},"2026-01-15",47.73,48.1793,47.55,48.11,189431,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":38,"percent_change":1346,"volume":1495,"transactions":9,"vwap":1494},"2026-01-14",47.37,47.87,47.3228,47.81,257231,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":937,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-13",46.92,47.11,46.72,47.080002,1.14,225931,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1118,"percent_change":583,"volume":1510,"transactions":9,"vwap":1509},"2026-01-12",46.44,46.77,46.35,46.55,140570,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":555,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-09",45.7,46.269,46.14,1.43,182355,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":159,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-08",44.61,45.58,45.49,1.65,110181,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":233,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-07",45.21,44.572,44.75,-1.19,104870,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":397,"percent_change":38,"volume":1538,"transactions":9,"vwap":1537},"2026-01-06",45.049999,45.31,45.0099983,45.29,189552,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":774,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-05",45.19,44.85,44.96,0.47,964170,{"date":1547,"open":1548,"high":1529,"low":1549,"close":1529,"change":456,"percent_change":555,"volume":1550,"transactions":9,"vwap":1529},"2026-01-02",44.69,44.27809,52819,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1210,"percent_change":832,"volume":1557,"transactions":9,"vwap":1556},"2025-12-31",44.63,44.77,44.41,44.46,40882,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":107,"percent_change":264,"volume":1563,"transactions":9,"vwap":1562},"2025-12-30",45.080002,44.825,44.83,59485,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1554,"change":1016,"percent_change":894,"volume":1569,"transactions":9,"vwap":1554},"2025-12-29",44.78,44.98,44.66,92024,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1567,"change":564,"percent_change":263,"volume":1574,"transactions":9,"vwap":1567},"2025-12-26",45.02,44.81,78355,{"date":1576,"open":1567,"high":1567,"low":1577,"close":1578,"change":107,"percent_change":264,"volume":1579,"transactions":9,"vwap":1578},"2025-12-24",44.71,44.95,39150,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":993,"volume":1587,"transactions":9,"vwap":1585},"2025-12-23",44.91,45,44.645,44.89,0.005,145001,{"date":1589,"open":1582,"high":1527,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-22",44.8799,44.885,0.565,1.27,82037,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1182,"volume":1601,"transactions":9,"vwap":1599},"2025-12-19",44.17,44.58,44.32,0.255,78610,{"date":1603,"open":1597,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":564,"volume":1608,"transactions":9,"vwap":1606},"2025-12-18",44.59,44.049999,44.064999,0.015,173517,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1605,"change":1614,"percent_change":875,"volume":1615,"transactions":9,"vwap":1605},"2025-12-17",43.91,44.13,43.78,0.26,130958,{"date":1617,"open":1612,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":303,"volume":1622,"transactions":9,"vwap":1620},"2025-12-16",44.165,43.62,43.79,-0.565,113849,{"date":1624,"open":1567,"high":1567,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-15",44.133,44.355,-0.475,-1.06,45886,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1562,"change":648,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1562},"2025-12-12",45.25,45.5,44.64,-1.02,81732,{"date":1638,"open":1585,"high":1639,"low":1585,"close":1537,"change":152,"percent_change":132,"volume":1640,"transactions":9,"vwap":1537},"2025-12-11",45.38,108738,{"date":1642,"open":1643,"high":1560,"low":1644,"close":1645,"change":122,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-10",44.79,44.3801,44.94,0.56,54385,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1548,"change":1479,"percent_change":738,"volume":1652,"transactions":9,"vwap":1548},"2025-12-09",44.33,44.875,94535,{"date":1654,"open":1534,"high":1534,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-08",44.428,44.45,-0.45,-1,71772,{"date":1661,"open":1634,"high":1662,"low":1663,"close":1664,"change":775,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-05",45.1699,44.49,44.9,0.94,97095,{"date":1668,"open":1669,"high":1634,"low":1670,"close":1671,"change":574,"percent_change":1023,"volume":1672,"transactions":9,"vwap":1671},"2025-12-04",44.21,44.1701,44.48,50038,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1650,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1650},"2025-12-03",43.75,44.38,43.737,0.815,1.87,67838,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-02",43.82,43.92,43.36,43.515,-0.405,-0.92,73775,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1684,"change":446,"percent_change":668,"volume":1694,"transactions":9,"vwap":1684},"2025-12-01",44.14,43.8301,75695,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1480,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-28",43.98,44.22,43.8681,44.15,1.15,54316,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":629,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-26",43.24,43.84,43.65,1.42,35505,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":574,"percent_change":152,"volume":1716,"transactions":9,"vwap":1715},"2025-11-25",42.8,43.09,42.58,43.040001,69416,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":23,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-24",42.47,42.9699,42.34,42.89,1.04,121986,{"date":1726,"open":1714,"high":1727,"low":26,"close":1728,"change":1729,"percent_change":1217,"volume":1730,"transactions":9,"vwap":1728},"2025-11-21",42.83,42.45,-0.05,357694,{"date":1732,"open":1613,"high":1733,"low":1734,"close":1735,"change":895,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-20",43.919,42.48,42.5,-2.16,74836,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":868,"percent_change":501,"volume":1743,"transactions":9,"vwap":1742},"2025-11-19",43.51,43.13,43.44,98016,{"date":1745,"open":1685,"high":1746,"low":1747,"close":1740,"change":782,"percent_change":774,"volume":1748,"transactions":9,"vwap":1740},"2025-11-18",43.57,43.029999,94116,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-17",44.65,43.3614,43.42,-1.43,-3.19,91153,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1542,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1542},"2025-11-14",44.25,44.99,44.07,0.19,0.43,139636,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1568,"change":1769,"percent_change":304,"volume":1770,"transactions":9,"vwap":1568},"2025-11-13",45.67,44.5,-1.07,180838,{"date":1772,"open":1633,"high":1773,"low":1774,"close":1775,"change":975,"percent_change":336,"volume":1776,"transactions":9,"vwap":1775},"2025-11-12",45.78,45.39,45.73,101114,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":132,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-11",44.92,45.59,44.8786,45.56,1.74,99183,{"date":1786,"open":1768,"high":1566,"low":1787,"close":1566,"change":38,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1566},"2025-11-10",44.26,1.66,82817,{"date":1791,"open":1746,"high":1792,"low":1793,"close":1605,"change":52,"percent_change":1183,"volume":1794,"transactions":9,"vwap":1605},"2025-11-07",44.080002,43.3,80292,{"date":1796,"open":1793,"high":1797,"low":1798,"close":1799,"change":335,"percent_change":545,"volume":1800,"transactions":9,"vwap":1799},"2025-11-06",43.656,43.2,43.56,95896,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1685,"change":1805,"percent_change":66,"volume":1806,"transactions":9,"vwap":1685},"2025-11-05",43.07,43.48,0.385,89080,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-04",43.11,43.23,42.915,42.975,-0.655,-1.5,98371,{"date":1817,"open":1742,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":746,"volume":1822,"transactions":9,"vwap":1820},"2025-11-03",43.64,43.2017,43.63,0.155,76639,{"date":1824,"open":1804,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":981,"volume":1829,"transactions":9,"vwap":1827},"2025-10-31",43.5747,43.27,43.475,-0.055,60376,{"date":1831,"open":1705,"high":1832,"low":1705,"close":1833,"change":107,"percent_change":466,"volume":1834,"transactions":9,"vwap":1833},"2025-10-30",43.71,43.53,72897,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1041,"volume":1842,"transactions":9,"vwap":1840},"2025-10-29",43.87,43.94,43.3599,43.47,-0.385,70929,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-28",43.68,44.0037003,43.575,43.855,0.335,0.77,112599,{"date":1853,"open":1854,"high":1675,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-27",43.7,43.32,43.52,-0.22,-0.5,82129,{"date":1861,"open":1862,"high":1837,"low":1845,"close":1863,"change":107,"percent_change":466,"volume":1864,"transactions":9,"vwap":1863},"2025-10-24",43.72,43.74,65591,{"date":1866,"open":1820,"high":1863,"low":1867,"close":1845,"change":738,"percent_change":556,"volume":1868,"transactions":9,"vwap":1845},"2025-10-23",43.3617,56558,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":355,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-22",43.21,43.38,42.91,43.14,-0.44,1165304,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":221,"percent_change":1232,"volume":1882,"transactions":9,"vwap":1881},"2025-10-21",43.58,43.25,43.33,86200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1612,"change":1646,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1612},"2025-10-20",43.95,44.16,43.808,1.29,84287,{"date":1891,"open":1684,"high":1697,"low":1892,"close":1746,"change":201,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1746},"2025-10-17",43.35,-1.51,87693,{"date":1896,"open":1553,"high":1897,"low":1898,"close":1899,"change":200,"percent_change":856,"volume":1900,"transactions":9,"vwap":1899},"2025-10-16",44.82,44.040699,44.24,54253,{"date":1902,"open":1604,"high":1903,"low":1904,"close":1598,"change":147,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1598},"2025-10-15",44.8499,44.1815,0.86,84035,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":975,"percent_change":437,"volume":1913,"transactions":9,"vwap":1912},"2025-10-14",43.69,44.3904,43.55,44.2,119688,{"date":1915,"open":1619,"high":1612,"low":1619,"close":1916,"change":1170,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-13",44.029999,1.85,153952,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1810,"change":407,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1810},"2025-10-10",43.9,43.989,43.205,-1.26,194379,{"date":1927,"open":1643,"high":1643,"low":1928,"close":1613,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1613},"2025-10-09",43.7001,-0.91,-2.04,105735,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1548,"change":446,"percent_change":324,"volume":1937,"transactions":9,"vwap":1548},"2025-10-08",45.14,45.1759,44.52,65071,{"date":1939,"open":1940,"high":1941,"low":1751,"close":1779,"change":1016,"percent_change":894,"volume":1942,"transactions":9,"vwap":1779},"2025-10-07",45.16,45.17,145898,{"date":1944,"open":1537,"high":1537,"low":1945,"close":1946,"change":466,"percent_change":628,"volume":1947,"transactions":9,"vwap":1946},"2025-10-06",45.040001,45.13,144394,{"date":1949,"open":1779,"high":1950,"low":1897,"close":1760,"change":509,"percent_change":810,"volume":1951,"transactions":9,"vwap":1760},"2025-10-03",45.080299,115992,{"date":1953,"open":1954,"high":1954,"low":1759,"close":1548,"change":1217,"percent_change":667,"volume":1955,"transactions":9,"vwap":1548},"2025-10-02",44.93,342256,{"date":1957,"open":1751,"high":1958,"low":1959,"close":1573,"change":1960,"percent_change":1614,"volume":1961,"transactions":9,"vwap":1573},"2025-10-01",44.87,44.6154,0.115,115386,{"date":1963,"open":1604,"high":1529,"low":1964,"close":1965,"change":1966,"percent_change":137,"volume":1967,"transactions":9,"vwap":1965},"2025-09-30",44.35,44.695,0.295,56287,{"date":1969,"open":1573,"high":1573,"low":1970,"close":1971,"change":869,"percent_change":931,"volume":1972,"transactions":9,"vwap":1971},"2025-09-29",44.3501,44.4,117084,{"date":1974,"open":1975,"high":1598,"low":1975,"close":1976,"change":23,"percent_change":45,"volume":1977,"transactions":9,"vwap":1976},"2025-09-26",44.23,44.54,130158,{"date":1979,"open":1706,"high":1698,"low":1613,"close":1980,"change":107,"percent_change":466,"volume":1981,"transactions":9,"vwap":1980},"2025-09-25",44.099998,198465,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":848,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-24",44.37,44.5602,44.0201,44.040001,-0.79,410858,{"date":1991,"open":1700,"high":1992,"low":1993,"close":1994,"change":545,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-23",44.7299,44.12,44.39,1.05,211263,{"date":1998,"open":1916,"high":1999,"low":1928,"close":2000,"change":190,"percent_change":417,"volume":2001,"transactions":9,"vwap":2000},"2025-09-22",44.0331,43.93,60658,{"date":2003,"open":2004,"high":1885,"low":1707,"close":2005,"change":263,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-19",43.76,43.88,0.16,114170,{"date":2009,"open":1854,"high":2010,"low":2011,"close":2012,"change":456,"percent_change":810,"volume":2013,"transactions":9,"vwap":2012},"2025-09-18",43.9095,43.66,43.81,128469,{"date":2015,"open":2016,"high":1697,"low":2017,"close":1856,"change":244,"percent_change":527,"volume":2018,"transactions":9,"vwap":1856},"2025-09-17",43.54,43.29,155738,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":355,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-16",43.85,43.5257,43.6,-0.43,140188,{"date":2027,"open":2004,"high":1838,"low":2028,"close":1620,"change":264,"percent_change":509,"volume":2029,"transactions":9,"vwap":1620},"2025-09-15",43.73,126112,{"date":2031,"open":2000,"high":2000,"low":2032,"close":2011,"change":527,"percent_change":447,"volume":2033,"transactions":9,"vwap":2011},"2025-09-12",43.6304,88153,{"date":2035,"open":1855,"high":1706,"low":2036,"close":1706,"change":775,"percent_change":1283,"volume":2037,"transactions":9,"vwap":1706},"2025-09-11",43.272,78835,{"date":2039,"open":2040,"high":1753,"low":2040,"close":1753,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1753},"2025-09-10",43.12,0.355,0.82,237215,{"date":2045,"open":2046,"high":1742,"low":2047,"close":2047,"change":2048,"percent_change":931,"volume":2049,"transactions":9,"vwap":2047},"2025-09-09",43.18,43.064999,-0.135,75059,{"date":2051,"open":1809,"high":2052,"low":2053,"close":1798,"change":122,"percent_change":1182,"volume":2054,"transactions":9,"vwap":1798},"2025-09-08",43.22,42.9504,69215,{"date":2056,"open":2017,"high":2057,"low":2058,"close":2059,"change":374,"percent_change":648,"volume":2060,"transactions":9,"vwap":2059},"2025-09-05",43.43,42.9,42.95,76135,{"date":2062,"open":2063,"high":2064,"low":1712,"close":2064,"change":774,"percent_change":52,"volume":2065,"transactions":9,"vwap":2064},"2025-09-04",42.86,43.15,81281,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":314,"percent_change":1093,"volume":2072,"transactions":9,"vwap":2071},"2025-09-03",42.99,43.105,42.81,42.94,86539,{"date":2074,"open":2075,"high":2052,"low":2076,"close":2077,"change":869,"percent_change":285,"volume":2078,"transactions":9,"vwap":2077},"2025-09-02",43,42.76,43.049999,119629,{"date":2080,"open":2059,"high":2017,"low":2081,"close":2082,"change":1164,"percent_change":555,"volume":2083,"transactions":9,"vwap":2082},"2025-08-29",42.8535,43.19,73884,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1873,"change":774,"percent_change":52,"volume":2089,"transactions":9,"vwap":1873},"2025-08-28",42.73,42.97,42.5901,48536,{"date":2091,"open":2092,"high":2086,"low":2093,"close":2094,"change":417,"percent_change":1614,"volume":2095,"transactions":9,"vwap":2094},"2025-08-27",42.52,42.4634,42.7,81367,{"date":2097,"open":2098,"high":2099,"low":1735,"close":2100,"change":2101,"percent_change":417,"volume":2102,"transactions":9,"vwap":2100},"2025-08-26",42.51,42.64,42.59,0.045,41026,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":667,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-25",42.75,42.845,42.545,-0.63,70802,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-22",42.18,42.8242,42.179,42.815,0.745,1.77,77941,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":365,"percent_change":191,"volume":2124,"transactions":9,"vwap":2123},"2025-08-21",41.93,42.2602,42.07,75952,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1762,"percent_change":925,"volume":2130,"transactions":9,"vwap":2129},"2025-08-20",41.86,42.15,42.029999,196318,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2048,"percent_change":285,"volume":2137,"transactions":9,"vwap":2136},"2025-08-19",41.9,42.099602,41.7668,41.84,77972,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":324,"volume":2144,"transactions":9,"vwap":2142},"2025-08-18",42.19,41.91,41.975,-0.215,34626,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2140,"change":2149,"percent_change":1729,"volume":2150,"transactions":9,"vwap":2140},"2025-08-15",42.33,41.9242,-0.02,64159,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":107,"percent_change":466,"volume":2156,"transactions":9,"vwap":2155},"2025-08-14",42,42.215,42.21,41028,{"date":2158,"open":2112,"high":2159,"low":2160,"close":2128,"change":993,"percent_change":767,"volume":2161,"transactions":9,"vwap":2128},"2025-08-13",42.1964,41.8813,68740,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":264,"percent_change":628,"volume":2168,"transactions":9,"vwap":2167},"2025-08-12",42.12,42.1853,42.035599,42.14,753317,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1729,"percent_change":1217,"volume":2175,"transactions":9,"vwap":2174},"2025-08-11",41.92,42.125,41.855,42.0099983,79438,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":190,"percent_change":593,"volume":2181,"transactions":9,"vwap":2180},"2025-08-08",42.32,42.38,42.060001,72763,{"date":2183,"open":2099,"high":2099,"low":2174,"close":2174,"change":1004,"percent_change":895,"volume":2184,"transactions":9,"vwap":2174},"2025-08-07",55763,{"date":2186,"open":2187,"high":2100,"low":2188,"close":2189,"change":190,"percent_change":593,"volume":2190,"transactions":9,"vwap":2189},"2025-08-06",42.55,42.37,42.41,61203,{"date":2192,"open":2153,"high":2189,"low":2153,"close":2193,"change":2194,"percent_change":1326,"volume":2195,"transactions":9,"vwap":2193},"2025-08-05",42.36,0.3828,95178,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-04",41.31,41.9788,41.9772,0.8522,2.07,67795,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2143,"percent_change":668,"volume":2209,"transactions":9,"vwap":2208},"2025-08-01",41.41,40.94,41.125,173169,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":931,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-31",41.52,41.77,41.32,41.34,-0.74,70399,{"date":2219,"open":2141,"high":2129,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-07-30",41.3999,41.65,-0.29,-0.69,56971,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":142,"percent_change":1850,"volume":2230,"transactions":9,"vwap":2228},"2025-07-29",41.62,41.94,41.5822,64517,{"date":2232,"open":2174,"high":2174,"low":2233,"close":2227,"change":2024,"percent_change":1635,"volume":2234,"transactions":9,"vwap":2227},"2025-07-28",41.48,82498,{"date":2236,"open":2127,"high":2237,"low":2238,"close":2239,"change":782,"percent_change":774,"volume":2240,"transactions":9,"vwap":2239},"2025-07-25",42.0625,41.7395,42.049999,54576,{"date":2242,"open":2243,"high":2164,"low":2244,"close":2245,"change":190,"percent_change":593,"volume":2246,"transactions":9,"vwap":2245},"2025-07-24",41.69,41.6,41.96,95026,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2141,"change":396,"percent_change":1763,"volume":2252,"transactions":9,"vwap":2141},"2025-07-23",41.78,41.9796,41.75,58393,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1479,"percent_change":1182,"volume":2259,"transactions":9,"vwap":2258},"2025-07-22",41.47,41.8499,41.15,41.73,50004,{"date":2261,"open":2249,"high":2262,"low":2263,"close":2264,"change":869,"percent_change":200,"volume":2265,"transactions":9,"vwap":2264},"2025-07-21",41.81,41.45,41.49,82169,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":975,"percent_change":1118,"volume":2272,"transactions":9,"vwap":2271},"2025-07-18",41.72,41.851,41.5738,41.63,72065,{"date":2274,"open":2198,"high":2275,"low":2276,"close":2277,"change":564,"percent_change":263,"volume":2278,"transactions":9,"vwap":2277},"2025-07-17",41.6199,41.2698,41.46,123829,{"date":2280,"open":2255,"high":2281,"low":2257,"close":2282,"change":993,"percent_change":767,"volume":2283,"transactions":9,"vwap":2282},"2025-07-16",41.595,41.43,82795,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":1858,"percent_change":1530,"volume":2289,"transactions":9,"vwap":2288},"2025-07-15",41.99,41.399,41.42,70098,{"date":2291,"open":2133,"high":2292,"low":2293,"close":2171,"change":993,"percent_change":767,"volume":2294,"transactions":9,"vwap":2171},"2025-07-14",42.11,41.86502,73967,{"date":2296,"open":2297,"high":2298,"low":2127,"close":2141,"change":2299,"percent_change":1217,"volume":2300,"transactions":9,"vwap":2141},"2025-07-11",41.89,42.048801,-0.049,72973,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":925,"volume":2308,"transactions":9,"vwap":2306},"2025-07-10",41.79,42.039001,41.5775,41.959,0.189,91342,{"date":2310,"open":2213,"high":2311,"low":2312,"close":2213,"change":112,"percent_change":2149,"volume":2313,"transactions":9,"vwap":2213},"2025-07-09",41.8099,41.56,83061,{"date":2315,"open":2292,"high":2292,"low":2316,"close":2249,"change":200,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2249},"2025-07-08",41.72497,-0.81,98496,{"date":2320,"open":1721,"high":1721,"low":2133,"close":2164,"change":909,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2164},"2025-07-07",-0.78,70496,{"date":2324,"open":2325,"high":1734,"low":2326,"close":1728,"change":417,"percent_change":1614,"volume":2118,"transactions":9,"vwap":1728},"2025-07-03",42.46,42.29,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1721,"change":2006,"percent_change":147,"volume":2332,"transactions":9,"vwap":1721},"2025-07-02",42.25,42.375,42.0233,92595,{"date":2334,"open":2335,"high":2179,"low":2336,"close":2112,"change":993,"percent_change":767,"volume":2337,"transactions":9,"vwap":2112},"2025-07-01",42.35,41.97,170624,{"date":2339,"open":2340,"high":26,"low":2341,"close":2342,"change":152,"percent_change":474,"volume":2343,"transactions":9,"vwap":2342},"2025-06-30",41.83,41.755,42.17,46826,{"date":2345,"open":2286,"high":2346,"low":2347,"close":2348,"change":285,"percent_change":856,"volume":2349,"transactions":9,"vwap":2348},"2025-06-27",42.1387,41.6035,41.82,116994,{"date":2351,"open":2213,"high":2352,"low":2353,"close":2167,"change":790,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2167},"2025-06-26",42.155,41.74,1.49,79790,{"date":2357,"open":2340,"high":2340,"low":2233,"close":2212,"change":699,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2212},"2025-06-25",-1.14,117915,{"date":2361,"open":2353,"high":2123,"low":2233,"close":2153,"change":107,"percent_change":466,"volume":2362,"transactions":9,"vwap":2153},"2025-06-24",126043,{"date":2364,"open":2112,"high":2365,"low":2297,"close":2228,"change":284,"percent_change":1004,"volume":2366,"transactions":9,"vwap":2228},"2025-06-23",42.4125,702801,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2292,"change":639,"percent_change":1688,"volume":2371,"transactions":9,"vwap":2292},"2025-06-20",42.56,42.080002,76045,{"date":2373,"open":2099,"high":2374,"low":1728,"close":1735,"change":658,"percent_change":658,"volume":2375,"transactions":9,"vwap":1735},"2025-06-18",42.72,108749,{"date":2377,"open":2094,"high":2378,"low":1735,"close":1735,"change":374,"percent_change":894,"volume":2379,"transactions":9,"vwap":1735},"2025-06-17",42.8272,89157,{"date":2381,"open":2382,"high":2046,"low":2383,"close":2094,"change":1088,"percent_change":848,"volume":2384,"transactions":9,"vwap":2094},"2025-06-16",43.02,42.66,64526,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":774,"percent_change":52,"volume":2391,"transactions":9,"vwap":2390},"2025-06-13",42.79,43.039902,42.6395,42.85,88113,{"date":2393,"open":2326,"high":2394,"low":2395,"close":2099,"change":628,"percent_change":38,"volume":2396,"transactions":9,"vwap":2099},"2025-06-12",42.65,42.225,75615,{"date":2398,"open":2399,"high":2330,"low":2400,"close":2147,"change":593,"percent_change":1164,"volume":2401,"transactions":9,"vwap":2147},"2025-06-11",42.27,42.16,134020,{"date":2403,"open":1719,"high":1719,"low":2239,"close":2155,"change":2404,"percent_change":1016,"volume":2405,"transactions":9,"vwap":2155},"2025-06-10",-0.09,158060,{"date":2407,"open":1728,"high":2408,"low":2164,"close":2409,"change":2404,"percent_change":1016,"volume":2410,"transactions":9,"vwap":2409},"2025-06-09",42.4893,42.3,98289,{"date":2412,"open":1719,"high":2369,"low":2413,"close":2414,"change":107,"percent_change":466,"volume":2415,"transactions":9,"vwap":2414},"2025-06-06",42.3162,42.39,73873,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2147,"change":244,"percent_change":355,"volume":2420,"transactions":9,"vwap":2147},"2025-06-05",42.71,42.26,99292,{"date":2422,"open":2086,"high":2423,"low":2424,"close":2189,"change":374,"percent_change":894,"volume":2425,"transactions":9,"vwap":2189},"2025-06-04",42.74,42.3501,103362,{"date":2427,"open":2325,"high":2394,"low":2428,"close":2429,"change":417,"percent_change":1614,"volume":2430,"transactions":9,"vwap":2429},"2025-06-03",42.095001,42.61,119109,{"date":2432,"open":2112,"high":2098,"low":2433,"close":1735,"change":747,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1735},"2025-06-02",42.09,1.72,329180,{"date":2437,"open":2153,"high":2153,"low":2438,"close":2249,"change":1857,"percent_change":668,"volume":2439,"transactions":9,"vwap":2249},"2025-05-30",41.51,103717,{"date":2441,"open":2414,"high":2189,"low":2442,"close":2153,"change":284,"percent_change":1004,"volume":2443,"transactions":9,"vwap":2153},"2025-05-29",41.87,61395,{"date":2445,"open":2446,"high":2446,"low":2129,"close":2342,"change":710,"percent_change":211,"volume":2447,"transactions":9,"vwap":2342},"2025-05-28",42.31,56750,{"date":2449,"open":1719,"high":2450,"low":2451,"close":2452,"change":975,"percent_change":127,"volume":2453,"transactions":9,"vwap":2452},"2025-05-27",42.499,42.2309,42.42,91113,{"date":2455,"open":2456,"high":2179,"low":2251,"close":2329,"change":545,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2329},"2025-05-23",41.8,1.1,77041,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2303,"change":1875,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2303},"2025-05-22",42.040001,41.66,-1.04,105324,{"date":2466,"open":2467,"high":2423,"low":2468,"close":2468,"change":1004,"percent_change":895,"volume":2469,"transactions":9,"vwap":2468},"2025-05-21",42.6,42.23,118096,{"date":2471,"open":1734,"high":2472,"low":2473,"close":2474,"change":466,"percent_change":397,"volume":2475,"transactions":9,"vwap":2474},"2025-05-20",42.7299,42.43,42.63,85374,{"date":2477,"open":2167,"high":1735,"low":2129,"close":2478,"change":466,"percent_change":397,"volume":2479,"transactions":9,"vwap":2478},"2025-05-19",42.49,80039,{"date":2481,"open":2482,"high":2188,"low":2483,"close":2335,"change":737,"percent_change":1024,"volume":2484,"transactions":9,"vwap":2335},"2025-05-16",41.98,41.8715,143233,{"date":2486,"open":2487,"high":2370,"low":2488,"close":2370,"change":937,"percent_change":483,"volume":2489,"transactions":9,"vwap":2370},"2025-05-15",41.5,41.35,206853,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":1093,"percent_change":535,"volume":2495,"transactions":9,"vwap":2494},"2025-05-14",41.68,41.44,41.55,80401,{"date":2497,"open":2215,"high":2121,"low":2498,"close":2262,"change":937,"percent_change":483,"volume":2499,"transactions":9,"vwap":2262},"2025-05-13",41.3213,347910,{"date":2501,"open":2348,"high":2348,"low":2502,"close":2503,"change":1088,"percent_change":375,"volume":2504,"transactions":9,"vwap":2503},"2025-05-12",41.1752,41.28,97502,{"date":2506,"open":2507,"high":2487,"low":2508,"close":2282,"change":23,"percent_change":1390,"volume":2509,"transactions":9,"vwap":2282},"2025-05-09",41.39,41.011501,115137,{"date":2511,"open":2492,"high":2492,"low":2512,"close":2512,"change":968,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-08",40.99,-1.35,158811,{"date":2516,"open":2353,"high":2353,"low":2214,"close":2494,"change":374,"percent_change":699,"volume":2517,"transactions":9,"vwap":2494},"2025-05-07",116711,{"date":2519,"open":2520,"high":2521,"low":2277,"close":2251,"change":628,"percent_change":677,"volume":2522,"transactions":9,"vwap":2251},"2025-05-06",41.61,41.829,153222,{"date":2524,"open":2462,"high":2492,"low":2198,"close":2493,"change":284,"percent_change":447,"volume":2525,"transactions":9,"vwap":2493},"2025-05-05",168943,{"date":2527,"open":2255,"high":2528,"low":2529,"close":2520,"change":1182,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2520},"2025-05-02",41.64,41.2224,1.41,95401,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":767,"percent_change":190,"volume":2538,"transactions":9,"vwap":2537},"2025-05-01",40.75,41.27,40.67,41.029999,120456,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1016,"percent_change":324,"volume":2545,"transactions":9,"vwap":2544},"2025-04-30",40.72,41.09,40.38,41.0099983,82533,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":868,"percent_change":284,"volume":2552,"transactions":9,"vwap":2551},"2025-04-29",41.040001,41.3299,40.914,41.22,80316,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1023,"percent_change":1030,"volume":2559,"transactions":9,"vwap":2558},"2025-04-28",40.9,41.2999,40.784,41.29,67619,{"date":2561,"open":2562,"high":2512,"low":2563,"close":2564,"change":107,"percent_change":574,"volume":2565,"transactions":9,"vwap":2564},"2025-04-25",40.54,40.51,40.95,55305,{"date":2567,"open":2568,"high":2548,"low":2569,"close":2570,"change":925,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-04-24",40.62,40.6,40.89,1.11,91831,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":610,"percent_change":868,"volume":2579,"transactions":9,"vwap":2578},"2025-04-23",40.71,40.745,40.27,40.44,125635,{"date":180,"open":176,"high":2581,"low":176,"close":2582,"change":142,"percent_change":1170,"volume":2583,"transactions":9,"vwap":2582},40.7686,40.47,100306]