[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LKOR":3,"homepage-market-summary":27,"stock-historical-LKOR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LKOR","2026-10-05",{"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},"Northern Trust Credit-Scored US Long Corporate Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3597,2.410248,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},37.899,38.01,-0.111,-0.29,920.335322,44.34,37.7501,4327.646189027889,2.3,2772,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},4700,1715439.193446,-7.43,"2025-04-23",[179,182,191,198,207,217,227,235,245,256,266,275,283,292,301,309,318,327,337,344,353,362,370,378,388,397,406,417,425,435,443,451,458,468,478,487,494,503,510,517,526,535,543,551,560,569,578,587,597,606,614,623,632,639,648,658,667,675,683,691,699,706,715,720,726,733,741,748,755,761,767,776,783,791,796,802,808,815,821,829,833,838,845,850,855,862,871,878,884,891,898,903,907,913,919,926,933,940,947,952,957,964,970,975,980,986,992,999,1005,1009,1015,1022,1028,1032,1036,1042,1046,1050,1056,1059,1066,1072,1078,1080,1084,1089,1092,1097,1101,1108,1114,1121,1127,1133,1139,1145,1149,1154,1159,1164,1168,1172,1177,1181,1187,1193,1199,1205,1211,1216,1220,1225,1233,1240,1245,1249,1255,1259,1263,1268,1275,1279,1286,1291,1297,1302,1308,1313,1317,1322,1327,1332,1337,1343,1349,1355,1360,1366,1373,1378,1383,1386,1392,1397,1405,1412,1418,1422,1426,1432,1437,1443,1448,1454,1459,1465,1470,1475,1482,1487,1492,1496,1502,1506,1510,1517,1522,1527,1532,1537,1541,1548,1554,1560,1565,1571,1577,1583,1589,1592,1596,1600,1604,1608,1614,1619,1626,1631,1634,1639,1643,1648,1654,1659,1665,1669,1675,1682,1688,1693,1698,1704,1710,1716,1719,1724,1729,1734,1739,1743,1749,1753,1759,1764,1769,1775,1779,1784,1787,1792,1796,1802,1807,1812,1817,1823,1826,1830,1837,1842,1847,1852,1858,1864,1871,1877,1882,1888,1891,1897,1902,1907,1912,1917,1920,1923,1928,1932,1937,1940,1945,1949,1955,1959,1964,1967,1971,1975,1981,1986,1992,1997,2000,2003,2007,2011,2016,2023,2028,2031,2035,2041,2046,2049,2053,2058,2061,2065,2069,2074,2079,2082,2086,2091,2095,2098,2103,2106,2111,2115,2119,2126,2129,2132,2136,2141,2145,2149,2154,2159,2164,2169,2175,2180,2185,2191,2196,2199,2202,2205,2211,2215,2222,2227,2233,2237,2240,2247,2250,2255,2259,2262,2265,2269,2276],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},109,37.865,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",38.36,37.94,-0.0253,-0.07,3412.416445,80,38.141,{"date":192,"open":23,"high":193,"low":23,"close":193,"change":194,"percent_change":20,"volume":195,"transactions":196,"vwap":197},"2026-10-01",38.0353,-0.1115,1652.6329,72,37.8392,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",38.1,38.1468,-0.1193,-0.31,388.7609,44,38.1404,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",38.46,38.17,38.2661,-0.1541,-0.4,3607.2909,61,38.3506,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",38.4187,38.4202,38.4087,-0.3656,-0.94,632.2389,48,38.4096,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",38.7858,-0.0487,-0.13,394.80619,54,38.6889,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",39.19,39.2419,38.8345,-0.4361,-1.11,997.9519,55,39.1036,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",39.44,39.4478,39.23,39.2706,-0.6082,-1.53,1064.82676,59,39.3101,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":233,"vwap":265},"2026-09-22",39.87,39.919,39.81,39.8788,0.016,0.04,1735.7299,39.8368,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",39.83,39.8628,0.1872,0.47,1040.61381,57,39.8257,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",39.6756,-0.2045,-0.51,296.759374,43,39.6304,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",39.8,39.8801,0.4001,1.01,662.9519,42,39.8039,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":68,"volume":298,"transactions":299,"vwap":300},"2026-09-16",39.66,39.71,39.48,0.0821,5657.46404,64,39.642,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":205,"vwap":308},"2026-09-15",39.3401,39.3979,-0.0718,-0.18,757.619,39.3511,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",39.61,39.4697,0.0217,0.06,222.08518,39,39.5416,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",39.56,39.448,0.0192,0.05,659.491,49,39.6009,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",39.59,39.6,39.4288,-0.4516,-1.13,981.29518,47,39.5809,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":263,"volume":341,"transactions":342,"vwap":343},"2026-09-09",39.8804,0.0143,330.606501,45,39.8343,{"date":345,"open":346,"high":347,"low":285,"close":348,"change":349,"percent_change":187,"volume":350,"transactions":351,"vwap":352},"2026-09-08",39.92,39.935,39.8661,-0.0295,5050.12191,60,39.8248,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",39.94,39.8956,0.0526,0.13,500.141,71,39.9421,{"date":363,"open":346,"high":364,"low":365,"close":365,"change":366,"percent_change":358,"volume":367,"transactions":368,"vwap":369},"2026-09-03",39.99,39.843,0.0519,17811.8969,86,39.9171,{"date":371,"open":285,"high":285,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":351,"vwap":377},"2026-09-02",39.74,39.7911,0.0609,0.15,1063.9751,39.7601,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",39.84,39.86,39.7302,-0.4253,-1.06,3733.13417,62,39.8481,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",40.05,40.1555,-0.132,-0.33,758.08023,46,40.1063,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",40.44,40.2875,-0.1534,-0.38,486.9141,33,40.4305,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",40.46,40.51,40.43,40.4409,0.0095,0.02,102525.9381,66,40.4314,{"date":418,"open":419,"high":416,"low":419,"close":416,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",40.41,-0.0485,-0.12,917.081329,40,40.4045,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",40.3453,40.4799,40.325,0.3625,0.9,2586.150227,67,40.3621,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":270,"percent_change":271,"volume":440,"transactions":441,"vwap":442},"2026-08-24",40.1634,40.09,40.1174,2862.46098,52,40.0971,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":205,"vwap":450},"2026-08-21",39.8937,39.9302,-0.0698,-0.17,1088.0411,39.9069,{"date":452,"open":453,"high":454,"low":143,"close":423,"change":20,"percent_change":455,"volume":456,"transactions":335,"vwap":457},"2026-08-20",40.04,40.0699,-0.72,1675.4171,40.0282,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",40.3034,40.14,40.29,0.4984,1.25,8950.0451,126,40.1982,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",39.5599,39.7916,39.55,0.1116,0.28,2844.00142,69,39.6027,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",39.885,39.68,-0.3038,-0.76,1996.47779,65,39.7471,{"date":488,"open":438,"high":438,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":316,"vwap":493},"2026-08-14",39.9838,-0.2453,-0.61,326.7569,40.0148,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":335,"vwap":502},"2026-08-13",40.3037,40.225,40.2291,0.2082,0.52,2180.92144,40.2676,{"date":504,"open":505,"high":390,"low":506,"close":506,"change":507,"percent_change":128,"volume":508,"transactions":423,"vwap":509},"2026-08-12",40.045,40.0209,0.0372,1087.3672,40.059,{"date":511,"open":390,"high":390,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":453},"2026-08-11",39.9837,0.0381,0.1,525.025434,41,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":233,"vwap":525},"2026-08-10",40.0483,40.11,39.9456,-0.3762,-0.93,1964.485335,40.0613,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":164,"volume":532,"transactions":533,"vwap":534},"2026-08-07",40.28,40.3218,40.26,0.0817,1089.262953,90,40.2933,{"date":536,"open":497,"high":537,"low":497,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",40.2401,-0.2021,-0.5,1074.09082,112,40.2402,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":281,"vwap":550},"2026-08-05",40.495,40.4422,0.0274,0.07,1273.3546,40.4736,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",40.3,40.4148,0.2732,0.68,2827.11,56,40.3564,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":316,"vwap":568},"2026-08-03",40.0653,40.1416,40.03,0.0567,0.14,1495.6646,40.105,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":395,"vwap":577},"2026-07-31",40.22,40.02,40.0849,-0.1496,-0.37,1730.3546,40.1006,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",40.245,40.2345,0.1035,0.26,581.3546,21,40.2355,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",40.53,40.085,40.131,-0.4188,-1.03,1180.3546,36,40.3312,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":351,"vwap":605},"2026-07-28",40.4,40.56,40.5498,0.1596,0.4,1339.3786,40.5027,{"date":607,"open":599,"high":419,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":325,"vwap":613},"2026-07-27",40.35,40.3902,0.1568,0.39,1679.64647,40.3921,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":335,"vwap":622},"2026-07-24",40.32,40.345,40.2334,-0.0076,-0.02,1781.0206,40.294,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":325,"vwap":631},"2026-07-23",40.12,40.2656,40.241,-0.2173,-0.54,612.4986,40.224,{"date":633,"open":409,"high":409,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":316,"vwap":638},"2026-07-22",40.4583,-0.0913,-0.23,987.329906,40.4955,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":254,"vwap":647},"2026-07-21",40.57,40.5,40.5496,-0.1752,-0.43,1391.21134,40.5525,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",40.7802,40.7,40.7248,-0.2845,-0.69,2337.8006,63,40.8055,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":316,"vwap":666},"2026-07-17",40.98,41.03,41.0093,0.069,0.17,947.8656,40.9982,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":342,"vwap":674},"2026-07-16",40.88,40.9403,-0.0185,-0.05,1600.3546,40.8983,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-15",40.9588,0.1754,0.43,257.49719,34,40.9185,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":49,"volume":688,"transactions":689,"vwap":690},"2026-07-14",40.735,40.7834,0.0736,1287.6206,51,40.7567,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":325,"vwap":698},"2026-07-13",40.74,40.7098,-0.2552,-0.62,715.1136,40.783,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-10",40.95,40.965,-0.115,-0.28,300,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",41.099998,41.14,41.07,41.080002,0.011,0.03,2700,{"date":716,"open":717,"high":717,"low":516,"close":718,"change":187,"percent_change":448,"volume":719,"transactions":9,"vwap":718},"2026-07-08",41.11,41.069,2200,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-07",41.139,-0.456,-1.1,500,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":636,"volume":732,"transactions":9,"vwap":729},"2026-07-06",41.565,41.595,41.55,-0.097,3400,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-02",41.64,41.692,41.57,0.105,0.25,2500,{"date":742,"open":743,"high":735,"low":730,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",41.58,41.587,-0.348,-0.83,3200,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-30",42.2,41.935,-0.375,-0.89,2300,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":514,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-29",42.26,42.31,0.24,1800,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":187,"volume":766,"transactions":9,"vwap":764},"2026-06-26",42.11,42.21,-0.031,3600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-25",42.36,42.38,42.189,42.241,-0.012,-0.03,1400,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",42.29,42.253,0.313,0.75,900,{"date":784,"open":785,"high":290,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",41.92,41.9,41.94,0.065,0.16,3000,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":448,"percent_change":213,"volume":754,"transactions":9,"vwap":794},"2026-06-22",41.815,41.875,41.79,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":583,"volume":725,"transactions":9,"vwap":800},"2026-06-18",42.09,42.040001,42.044998,0.111,{"date":803,"open":787,"high":804,"low":805,"close":805,"change":806,"percent_change":421,"volume":807,"transactions":9,"vwap":805},"2026-06-17",42.075001,41.934,-0.049,4100,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":164,"volume":814,"transactions":9,"vwap":812},"2026-06-16",41.96,42.02,41.983,0.084,1100,{"date":816,"open":787,"high":787,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-15",41.899,-0.004,-0.01,600,{"date":822,"open":786,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",41.927,41.83,41.903,-0.037,-0.09,3700,{"date":830,"open":730,"high":787,"low":730,"close":787,"change":831,"percent_change":832,"volume":820,"transactions":9,"vwap":787},"2026-06-11",0.472,1.14,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":20,"volume":820,"transactions":9,"vwap":836},"2026-06-10",41.47,41.468,-0.122,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",41.54,41.59,0.187,0.45,44200,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":393,"volume":820,"transactions":9,"vwap":848},"2026-06-08",41.51,41.403,-0.138,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":83,"volume":747,"transactions":9,"vwap":853},"2026-06-05",41.8,41.541,-0.334,{"date":856,"open":857,"high":858,"low":857,"close":794,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":794},"2026-06-04",41.82,41.89,0.155,0.37,2100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-03",41.74,41.77,41.612,41.72,-0.15,-0.36,6000,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":128,"volume":877,"transactions":9,"vwap":875},"2026-06-02",41.98,42.0099983,41.87,0.039,1700,{"date":879,"open":857,"high":880,"low":857,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-01",41.831,-0.171,-0.41,2000,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":713,"volume":890,"transactions":9,"vwap":888},"2026-05-29",42.13,42.19,42.0019989,0.012,1200,{"date":892,"open":893,"high":290,"low":894,"close":895,"change":896,"percent_change":897,"volume":782,"transactions":9,"vwap":895},"2026-05-28",41.86,41.85,41.99,0.161,0.38,{"date":899,"open":900,"high":894,"low":795,"close":901,"change":902,"percent_change":759,"volume":740,"transactions":9,"vwap":901},"2026-05-27",41.84,41.829,0.102,{"date":904,"open":875,"high":875,"low":905,"close":906,"change":842,"percent_change":843,"volume":890,"transactions":9,"vwap":906},"2026-05-26",41.69,41.727,{"date":908,"open":909,"high":840,"low":910,"close":840,"change":911,"percent_change":912,"volume":883,"transactions":9,"vwap":840},"2026-05-22",41.5,41.495,0.184,0.44,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":782,"transactions":9,"vwap":916},"2026-05-21",41.040001,41.356,0.127,0.31,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":172,"transactions":9,"vwap":922},"2026-05-20",41.19,41.229,41.154,0.453,1.11,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":483,"volume":932,"transactions":9,"vwap":930},"2026-05-19",40.78,40.815,40.776,-0.313,4600,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":187,"volume":939,"transactions":9,"vwap":937},"2026-05-18",41.26,41.33,41.089001,-0.028,11200,{"date":941,"open":942,"high":709,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",41.13,41.117,-0.383,-0.92,1600,{"date":948,"open":949,"high":949,"low":909,"close":909,"change":950,"percent_change":950,"volume":951,"transactions":9,"vwap":909},"2026-05-14",41.7,0,15700,{"date":953,"open":909,"high":954,"low":955,"close":909,"change":956,"percent_change":413,"volume":877,"transactions":9,"vwap":909},"2026-05-13",41.506,41.45,0.01,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":946,"transactions":9,"vwap":961},"2026-05-12",41.48,41.531,41.49,-0.221,-0.53,{"date":965,"open":865,"high":865,"low":966,"close":967,"change":968,"percent_change":203,"volume":969,"transactions":9,"vwap":967},"2026-05-11",41.702,41.711,-0.129,2900,{"date":971,"open":875,"high":875,"low":795,"close":900,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":900},"2026-05-08",0.239,0.57,1300,{"date":976,"open":810,"high":810,"low":977,"close":977,"change":978,"percent_change":979,"volume":890,"transactions":9,"vwap":977},"2026-05-07",41.601,-0.281,-0.67,{"date":981,"open":900,"high":786,"low":900,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-06",41.882,0.294,0.71,5300,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":154,"volume":775,"transactions":9,"vwap":990},"2026-05-05",41.545,41.605,41.588,0.278,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":974,"transactions":9,"vwap":996},"2026-05-04",41.42,41.24,41.31,-0.234,-0.56,{"date":1000,"open":955,"high":1001,"low":955,"close":1002,"change":1003,"percent_change":548,"volume":1004,"transactions":9,"vwap":1002},"2026-05-01",41.61,41.544,0.029,1500,{"date":1006,"open":728,"high":735,"low":1007,"close":1007,"change":1008,"percent_change":819,"volume":820,"transactions":9,"vwap":1007},"2026-04-30",41.515,-0.005,{"date":1010,"open":735,"high":735,"low":847,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-29",41.52,-0.323,-0.77,10900,{"date":1016,"open":1017,"high":894,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-28",41.76,41.843,0.032,0.08,800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":877,"transactions":9,"vwap":1025},"2026-04-27",41.95,41.811,-0.207,-0.49,{"date":1029,"open":1030,"high":1030,"low":895,"close":1031,"change":1008,"percent_change":819,"volume":974,"transactions":9,"vwap":1031},"2026-04-24",42.049999,42.018002,{"date":1033,"open":764,"high":764,"low":1034,"close":1034,"change":1035,"percent_change":138,"volume":820,"transactions":9,"vwap":1034},"2026-04-23",42.022999,-0.143,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":912,"volume":1041,"transactions":9,"vwap":1039},"2026-04-22",42.32,42.166,0.186,700,{"date":1043,"open":1044,"high":1044,"low":873,"close":873,"change":636,"percent_change":629,"volume":1045,"transactions":9,"vwap":873},"2026-04-21",42.17,8500,{"date":1047,"open":1048,"high":1048,"low":887,"close":764,"change":1049,"percent_change":774,"volume":883,"transactions":9,"vwap":764},"2026-04-20",42.24,-0.014,{"date":1051,"open":758,"high":1052,"low":764,"close":1053,"change":1054,"percent_change":984,"volume":1055,"transactions":9,"vwap":1053},"2026-04-17",42.35,42.224,0.298,6200,{"date":1057,"open":1044,"high":1044,"low":1058,"close":1058,"change":20,"percent_change":654,"volume":782,"transactions":9,"vwap":1058},"2026-04-16",41.926,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":314,"volume":883,"transactions":9,"vwap":1064},"2026-04-15",42.16,42.239,42.15,42.216,0.025,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":725,"transactions":9,"vwap":1069},"2026-04-14",42.248,42.191,0.125,0.3,{"date":1073,"open":1074,"high":1075,"low":894,"close":1075,"change":1076,"percent_change":1077,"volume":775,"transactions":9,"vwap":1075},"2026-04-13",41.91,42.066002,0.266,0.64,{"date":1079,"open":810,"high":810,"low":852,"close":852,"change":448,"percent_change":882,"volume":782,"transactions":9,"vwap":852},"2026-04-10",{"date":1081,"open":857,"high":1082,"low":1083,"close":1082,"change":1019,"percent_change":1020,"volume":946,"transactions":9,"vwap":1082},"2026-04-09",41.97,41.75,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":859,"percent_change":860,"volume":1088,"transactions":9,"vwap":1087},"2026-04-08",42.14,41.938,400,{"date":1090,"open":961,"high":1091,"low":961,"close":1091,"change":1003,"percent_change":548,"volume":861,"transactions":9,"vwap":1091},"2026-04-07",41.783,{"date":1093,"open":824,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":231,"volume":775,"transactions":9,"vwap":1095},"2026-04-06",41.88,41.754,-0.056,{"date":1098,"open":1017,"high":1099,"low":1017,"close":1099,"change":1100,"percent_change":103,"volume":725,"transactions":9,"vwap":1099},"2026-04-02",41.81,0.301,{"date":1102,"open":735,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":645,"volume":1107,"transactions":9,"vwap":1105},"2026-04-01",41.67,41.434,41.509,-0.178,4500,{"date":1109,"open":730,"high":1110,"low":909,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-31",41.687,0.367,0.89,3100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":113,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-30",41.39,41.22,41.32,0.85,2600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":491,"volume":1126,"transactions":9,"vwap":1124},"2026-03-27",41.049999,40.97,-0.253,200,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":523,"volume":814,"transactions":9,"vwap":1131},"2026-03-26",41.345,41.185,41.223,-0.386,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":705,"transactions":9,"vwap":1136},"2026-03-25",41.68,41.609,0.209,0.5,{"date":1140,"open":1141,"high":955,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":725,"transactions":9,"vwap":1142},"2026-03-24",41.34,41.4,-0.104,-0.25,{"date":1146,"open":961,"high":1147,"low":961,"close":1147,"change":1148,"percent_change":925,"volume":1021,"transactions":9,"vwap":1147},"2026-03-23",41.504,0.455,{"date":1150,"open":995,"high":995,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1088,"transactions":9,"vwap":1151},"2026-03-20",41.049,-0.772,-1.85,{"date":1155,"open":1156,"high":786,"low":1156,"close":1157,"change":1158,"percent_change":500,"volume":861,"transactions":9,"vwap":1157},"2026-03-19",41.386,41.821,0.217,{"date":1160,"open":1161,"high":1017,"low":841,"close":1162,"change":1163,"percent_change":575,"volume":754,"transactions":9,"vwap":1162},"2026-03-18",41.695,41.604,-0.156,{"date":1165,"open":949,"high":1166,"low":949,"close":1017,"change":918,"percent_change":781,"volume":1167,"transactions":9,"vwap":1017},"2026-03-17",41.778,1900,{"date":1169,"open":994,"high":909,"low":1170,"close":955,"change":1171,"percent_change":159,"volume":1055,"transactions":9,"vwap":955},"2026-03-16",41.415,0.36,{"date":1173,"open":708,"high":1174,"low":1175,"close":1175,"change":1144,"percent_change":1176,"volume":877,"transactions":9,"vwap":1175},"2026-03-13",41.15,41.09,-0.6,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1141,"change":997,"percent_change":998,"volume":775,"transactions":9,"vwap":1141},"2026-03-12",41.432,41.315,{"date":1182,"open":1074,"high":1074,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":974,"transactions":9,"vwap":1184},"2026-03-11",41.56,41.574,-0.635,-1.5,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1126,"transactions":9,"vwap":1190},"2026-03-10",42.53,42.209,-0.424,-0.99,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1088,"transactions":9,"vwap":1196},"2026-03-09",42.5,42.633,0.356,0.84,{"date":1200,"open":750,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":645,"volume":775,"transactions":9,"vwap":1203},"2026-03-06",42.45,42.125,42.277,-0.183,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":883,"transactions":9,"vwap":1208},"2026-03-05",42.41,42.46,-0.299,-0.7,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":68,"volume":1088,"transactions":9,"vwap":1214},"2026-03-04",42.701,42.759,0.091,{"date":1217,"open":1038,"high":1218,"low":1038,"close":1218,"change":1219,"percent_change":672,"volume":814,"transactions":9,"vwap":1218},"2026-03-03",42.668,-0.021,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":945,"volume":814,"transactions":9,"vwap":1223},"2026-03-02",42.71,42.689,-0.398,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":877,"transactions":9,"vwap":1230},"2026-02-27",43.080002,43.22,43.044998,43.087002,-0.033,-0.08,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":323,"volume":1239,"transactions":9,"vwap":1236},"2026-02-26",43.114,43.12,43.049999,0.022,2800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":262,"percent_change":263,"volume":877,"transactions":9,"vwap":1244},"2026-02-25",43.169,43.2,43.098,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":620,"volume":1126,"transactions":9,"vwap":1247},"2026-02-24",43.082001,-0.007,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1004,"transactions":9,"vwap":1252},"2026-02-23",43.11,43.089001,-0.096,-0.22,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":774,"volume":705,"transactions":9,"vwap":1257},"2026-02-20",43.185,-0.015,{"date":1260,"open":1261,"high":1243,"low":1261,"close":1243,"change":323,"percent_change":1262,"volume":1041,"transactions":9,"vwap":1243},"2026-02-19",43.099998,0.12,{"date":1264,"open":1265,"high":1265,"low":1236,"close":1266,"change":1267,"percent_change":868,"volume":1021,"transactions":9,"vwap":1266},"2026-02-18",43.198,43.15,-0.063,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":918,"volume":1274,"transactions":9,"vwap":1272},"2026-02-17",43.17,43.26,43.213,0.132,3300,{"date":1276,"open":1227,"high":1277,"low":1278,"close":1277,"change":896,"percent_change":897,"volume":775,"transactions":9,"vwap":1277},"2026-02-13",43.081001,43.07,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":781,"volume":747,"transactions":9,"vwap":1284},"2026-02-12",42.885,42.98,42.81,42.92,0.32,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":827,"percent_change":1290,"volume":974,"transactions":9,"vwap":1289},"2026-02-11",42.62,42.6,-0.21,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":271,"volume":782,"transactions":9,"vwap":1295},"2026-02-10",42.728,42.749,42.69,0.199,{"date":1298,"open":1299,"high":1189,"low":1299,"close":1300,"change":1301,"percent_change":1232,"volume":1239,"transactions":9,"vwap":1300},"2026-02-09",42.445,42.491,-0.034,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":956,"volume":814,"transactions":9,"vwap":1305},"2026-02-06",42.51,42.525,42.44,0.005,{"date":1309,"open":1310,"high":1305,"low":1310,"close":1311,"change":1312,"percent_change":556,"volume":814,"transactions":9,"vwap":1311},"2026-02-05",42.48,42.52,0.287,{"date":1314,"open":1190,"high":1315,"low":1190,"close":1316,"change":837,"percent_change":20,"volume":782,"transactions":9,"vwap":1316},"2026-02-04",42.237,42.233,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":263,"volume":883,"transactions":9,"vwap":1320},"2026-02-03",42.212,42.355,0.018,{"date":1323,"open":1310,"high":1310,"low":1324,"close":1325,"change":1125,"percent_change":1326,"volume":1004,"transactions":9,"vwap":1325},"2026-02-02",42.33,42.337,-0.59,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1163,"percent_change":869,"volume":883,"transactions":9,"vwap":1331},"2026-01-30",42.656,42.708,42.59,{"date":1333,"open":1288,"high":1334,"low":1289,"close":1334,"change":1335,"percent_change":1336,"volume":877,"transactions":9,"vwap":1334},"2026-01-29",42.746,-0.017,-0.04,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":775,"transactions":9,"vwap":1340},"2026-01-28",42.793,42.763,-0.059,-0.14,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":402,"volume":1348,"transactions":9,"vwap":1346},"2026-01-27",42.86,42.822,-0.162,274900,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":820,"transactions":9,"vwap":1352},"2026-01-26",43.040001,42.984,0.047,0.11,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":128,"percent_change":68,"volume":172,"transactions":9,"vwap":1358},"2026-01-23",42.799,42.937,42.767,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1070,"percent_change":1365,"volume":172,"transactions":9,"vwap":1364},"2026-01-22",42.72,42.875,42.847,0.29,{"date":1367,"open":769,"high":1368,"low":769,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-21",42.725,42.722,0.393,0.93,48800,{"date":1374,"open":1375,"high":1304,"low":1375,"close":1376,"change":1377,"percent_change":333,"volume":747,"transactions":9,"vwap":1376},"2026-01-20",42.27,42.329,-0.485,{"date":1379,"open":1380,"high":1380,"low":1283,"close":1381,"change":1382,"percent_change":393,"volume":861,"transactions":9,"vwap":1381},"2026-01-16",42.94,42.814,-0.141,{"date":1384,"open":1261,"high":1261,"low":1385,"close":1385,"change":1258,"percent_change":774,"volume":775,"transactions":9,"vwap":1385},"2026-01-15",42.955,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1041,"transactions":9,"vwap":1389},"2026-01-14",42.83,42.97,0.211,0.49,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1214,"change":1396,"percent_change":68,"volume":760,"transactions":9,"vwap":1214},"2026-01-13",42.76,42.667,0.088,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":760,"transactions":9,"vwap":1402},"2026-01-12",42.75,42.77,42.669,42.671,-0.086,-0.2,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1077,"volume":747,"transactions":9,"vwap":1410},"2026-01-09",42.65,42.775,42.558,42.757,0.273,{"date":1413,"open":1310,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":882,"volume":861,"transactions":9,"vwap":1416},"2026-01-08",42.534,42.468,42.484,-0.173,{"date":1419,"open":1400,"high":1400,"low":1420,"close":1420,"change":1421,"percent_change":664,"volume":1041,"transactions":9,"vwap":1420},"2026-01-07",42.657,0.071,{"date":1423,"open":1310,"high":1424,"low":1310,"close":1424,"change":1425,"percent_change":1262,"volume":820,"transactions":9,"vwap":1424},"2026-01-06",42.586,0.052,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1414,"change":1430,"percent_change":1431,"volume":714,"transactions":9,"vwap":1414},"2026-01-05",42.429,42.54,0.143,0.34,{"date":1433,"open":1201,"high":1201,"low":1434,"close":1435,"change":1436,"percent_change":1342,"volume":1120,"transactions":9,"vwap":1435},"2026-01-02",42.37,42.391,-0.058,{"date":1438,"open":1439,"high":1401,"low":1440,"close":1440,"change":1441,"percent_change":629,"volume":1442,"transactions":9,"vwap":1440},"2025-12-31",42.608,42.449,-0.231,4000,{"date":1444,"open":1445,"high":1445,"low":1402,"close":1446,"change":1447,"percent_change":1342,"volume":974,"transactions":9,"vwap":1446},"2025-12-30",42.735,42.68,-0.061,{"date":1449,"open":1222,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":323,"volume":1453,"transactions":9,"vwap":1450},"2025-12-29",42.741,42.651,0.023,17500,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":421,"volume":820,"transactions":9,"vwap":1457},"2025-12-26",42.84,42.718,-0.051,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1004,"transactions":9,"vwap":1462},"2025-12-24",42.61,42.769,0.245,0.58,{"date":1466,"open":1467,"high":1189,"low":1467,"close":1468,"change":1469,"percent_change":164,"volume":714,"transactions":9,"vwap":1468},"2025-12-23",42.4,42.524,0.086,{"date":1471,"open":1472,"high":1306,"low":1207,"close":1473,"change":1307,"percent_change":956,"volume":1474,"transactions":9,"vwap":1473},"2025-12-22",42.426,42.438,14400,{"date":1476,"open":1304,"high":1304,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-19",42.43,42.433,-0.336,-0.79,6400,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1462,"change":1486,"percent_change":679,"volume":740,"transactions":9,"vwap":1462},"2025-12-18",42.794,42.742,0.181,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1436,"percent_change":1342,"volume":1041,"transactions":9,"vwap":1491},"2025-12-17",42.64,42.55,42.588,{"date":1493,"open":1218,"high":1218,"low":1288,"close":1494,"change":1495,"percent_change":611,"volume":974,"transactions":9,"vwap":1494},"2025-12-16",42.646,0.164,{"date":1497,"open":1195,"high":1311,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":775,"transactions":9,"vwap":1499},"2025-12-15",42.479,42.482,-0.024,-0.06,{"date":1503,"open":1306,"high":1504,"low":1207,"close":1504,"change":1505,"percent_change":1013,"volume":890,"transactions":9,"vwap":1504},"2025-12-12",42.506,-0.329,{"date":1507,"open":1261,"high":1261,"low":1508,"close":1508,"change":868,"percent_change":1509,"volume":766,"transactions":9,"vwap":1508},"2025-12-11",42.835,-0.35,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":719,"transactions":9,"vwap":1514},"2025-12-10",42.73,43.023998,42.985,0.205,0.48,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1501,"volume":1521,"transactions":9,"vwap":1519},"2025-12-09",42.78,-0.026,100,{"date":1523,"open":1524,"high":1524,"low":1400,"close":1525,"change":1526,"percent_change":1404,"volume":1041,"transactions":9,"vwap":1525},"2025-12-08",42.93,42.806,-0.087,{"date":1528,"open":281,"high":281,"low":1529,"close":1530,"change":1232,"percent_change":1531,"volume":1120,"transactions":9,"vwap":1530},"2025-12-05",42.85,42.893,-0.19,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":306,"volume":1088,"transactions":9,"vwap":1535},"2025-12-04",42.946,42.973,-0.077,{"date":1538,"open":1389,"high":1539,"low":1389,"close":1237,"change":1070,"percent_change":1365,"volume":1540,"transactions":9,"vwap":1237},"2025-12-03",43.28,5500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":620,"percent_change":672,"volume":1547,"transactions":9,"vwap":1546},"2025-12-02",42.95,42.997,42.921,42.925,3500,{"date":1549,"open":1550,"high":1543,"low":1345,"close":1551,"change":1552,"percent_change":1553,"volume":754,"transactions":9,"vwap":1551},"2025-12-01",42.89,42.945,-0.563,-1.29,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1021,"transactions":9,"vwap":1557},"2025-11-28",43.58,43.508,-0.116,-0.27,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":35,"volume":719,"transactions":9,"vwap":1563},"2025-11-26",43.48,43.624,0.284,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":820,"transactions":9,"vwap":1568},"2025-11-25",43.49,43.34,0.116,0.27,{"date":1572,"open":1251,"high":1573,"low":1251,"close":1574,"change":1575,"percent_change":1576,"volume":1547,"transactions":9,"vwap":1574},"2025-11-24",43.27,43.224,0.334,0.78,{"date":1578,"open":1550,"high":1579,"low":1580,"close":1550,"change":1581,"percent_change":1582,"volume":1004,"transactions":9,"vwap":1550},"2025-11-21",42.9,42.88,0.095,0.22,{"date":1584,"open":1585,"high":1380,"low":1586,"close":1587,"change":323,"percent_change":1262,"volume":1588,"transactions":9,"vwap":1587},"2025-11-20",42.91,42.765,42.795,100900,{"date":1590,"open":1388,"high":1388,"low":1591,"close":1591,"change":620,"percent_change":672,"volume":820,"transactions":9,"vwap":1591},"2025-11-19",42.745,{"date":1593,"open":1400,"high":1519,"low":1594,"close":1586,"change":1595,"percent_change":1020,"volume":760,"transactions":9,"vwap":1586},"2025-11-18",42.747,0.035,{"date":1597,"open":1598,"high":1598,"low":1512,"close":1512,"change":1599,"percent_change":713,"volume":782,"transactions":9,"vwap":1512},"2025-11-17",42.785,0.014,{"date":1601,"open":1278,"high":1278,"low":1602,"close":1602,"change":306,"percent_change":1603,"volume":1274,"transactions":9,"vwap":1602},"2025-11-14",42.716,-0.42,{"date":1605,"open":1543,"high":1237,"low":1530,"close":1606,"change":1607,"percent_change":1013,"volume":820,"transactions":9,"vwap":1606},"2025-11-13",42.896,-0.331,{"date":1609,"open":1228,"high":1610,"low":1243,"close":1611,"change":1612,"percent_change":448,"volume":1613,"transactions":9,"vwap":1611},"2025-11-12",43.35,43.227,-0.074,5400,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":556,"volume":820,"transactions":9,"vwap":1617},"2025-11-11",43.143,43.301,0.291,{"date":1620,"open":1389,"high":1621,"low":1622,"close":1623,"change":1020,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-10",43.027,42.952,43.0099983,0.19,2400,{"date":1627,"open":1628,"high":1629,"low":1530,"close":1524,"change":1630,"percent_change":882,"volume":814,"transactions":9,"vwap":1524},"2025-11-07",42.901,42.931,-0.175,{"date":1632,"open":1351,"high":1633,"low":1351,"close":1633,"change":759,"percent_change":98,"volume":1547,"transactions":9,"vwap":1633},"2025-11-06",43.105,{"date":1635,"open":1636,"high":1636,"low":1529,"close":1637,"change":1638,"percent_change":393,"volume":1041,"transactions":9,"vwap":1637},"2025-11-05",42.947,42.865,-0.142,{"date":1640,"open":1579,"high":1270,"low":1579,"close":1641,"change":1642,"percent_change":164,"volume":814,"transactions":9,"vwap":1641},"2025-11-04",43.007,0.087,{"date":1644,"open":1645,"high":1389,"low":1646,"close":1284,"change":1647,"percent_change":593,"volume":932,"transactions":9,"vwap":1284},"2025-11-03",42.906,42.887,-0.446,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":877,"transactions":9,"vwap":1651},"2025-10-31",43.62,43.366,-0.287,-0.66,{"date":1655,"open":1556,"high":1656,"low":1556,"close":1656,"change":1657,"percent_change":1658,"volume":1088,"transactions":9,"vwap":1656},"2025-10-30",43.653,-0.355,-0.81,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":719,"transactions":9,"vwap":1662},"2025-10-29",44.3,44.0079994,-0.322,-0.73,{"date":1666,"open":1667,"high":22,"low":1667,"close":1668,"change":1019,"percent_change":548,"volume":1625,"transactions":9,"vwap":1668},"2025-10-28",44.23,44.33,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1570,"volume":1613,"transactions":9,"vwap":1673},"2025-10-27",44.11,44.311,44.298,0.121,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":664,"volume":782,"transactions":9,"vwap":1680},"2025-10-24",44.2,44.22,44.175,44.177,0.077,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1144,"volume":766,"transactions":9,"vwap":1686},"2025-10-23",44.12,44.19,44.099998,-0.109,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":664,"volume":1274,"transactions":9,"vwap":1691},"2025-10-22",44.040001,44.209,0.076,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":314,"volume":1126,"transactions":9,"vwap":1696},"2025-10-21",44.28,44.133,0.027,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1516,"volume":782,"transactions":9,"vwap":1702},"2025-10-20",44.049999,44.115,44.106,0.212,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1404,"volume":754,"transactions":9,"vwap":1708},"2025-10-17",43.93,43.88,43.894,-0.088,{"date":1711,"open":1712,"high":205,"low":1713,"close":1714,"change":911,"percent_change":1715,"volume":890,"transactions":9,"vwap":1714},"2025-10-16",43.966,43.965,43.982,0.42,{"date":1717,"open":1671,"high":1671,"low":1718,"close":1718,"change":712,"percent_change":713,"volume":820,"transactions":9,"vwap":1718},"2025-10-15",43.798,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":603,"volume":172,"transactions":9,"vwap":1722},"2025-10-14",43.56,43.787,0.174,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1431,"volume":1041,"transactions":9,"vwap":1727},"2025-10-13",43.33,43.613,0.147,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":500,"volume":820,"transactions":9,"vwap":1731},"2025-10-10",43.466,43.46,0.226,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":704,"volume":820,"transactions":9,"vwap":1737},"2025-10-09",43.285,43.24,-0.121,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1219,"percent_change":672,"volume":1088,"transactions":9,"vwap":1742},"2025-10-08",43.47,43.361,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":902,"percent_change":759,"volume":766,"transactions":9,"vwap":1748},"2025-10-07",43.367,43.39,43.32,43.382,{"date":1750,"open":1747,"high":1751,"low":1271,"close":1539,"change":1752,"percent_change":1027,"volume":946,"transactions":9,"vwap":1539},"2025-10-06",43.38,-0.215,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":231,"volume":1274,"transactions":9,"vwap":1757},"2025-10-03",43.54,43.575,43.495,-0.055,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":358,"percent_change":1071,"volume":747,"transactions":9,"vwap":1763},"2025-10-02",43.494,43.57,43.55,{"date":1765,"open":1751,"high":1766,"low":1751,"close":1766,"change":1767,"percent_change":1768,"volume":932,"transactions":9,"vwap":1766},"2025-10-01",43.42,-0.045,-0.1,{"date":1770,"open":1771,"high":1771,"low":1732,"close":1772,"change":1773,"percent_change":1774,"volume":890,"transactions":9,"vwap":1772},"2025-09-30",43.485,43.465,-0.112,-0.26,{"date":1776,"open":1741,"high":1777,"low":1741,"close":1777,"change":1778,"percent_change":984,"volume":820,"transactions":9,"vwap":1777},"2025-09-29",43.577,0.309,{"date":1780,"open":1781,"high":1573,"low":1782,"close":1783,"change":663,"percent_change":789,"volume":760,"transactions":9,"vwap":1783},"2025-09-26",43.25,43.21,43.268,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1232,"percent_change":306,"volume":1521,"transactions":9,"vwap":1786},"2025-09-25",43.199,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":279,"volume":1004,"transactions":9,"vwap":1790},"2025-09-24",43.3,43.279,-0.224,{"date":1793,"open":1562,"high":1794,"low":1562,"close":1794,"change":1795,"percent_change":739,"volume":974,"transactions":9,"vwap":1794},"2025-09-23",43.503,0.107,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1120,"transactions":9,"vwap":1799},"2025-09-22",43.41,43.396,-0.195,-0.45,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":827,"volume":1004,"transactions":9,"vwap":1805},"2025-09-19",43.52,43.591,-0.039,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1417,"percent_change":1811,"volume":740,"transactions":9,"vwap":1810},"2025-09-18",43.59,43.63,-0.39,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":849,"percent_change":203,"volume":747,"transactions":9,"vwap":1816},"2025-09-17",43.915,43.8,43.803,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":956,"volume":807,"transactions":9,"vwap":1821},"2025-09-16",43.906,43.98,43.941,0.003,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1273,"percent_change":1071,"volume":705,"transactions":9,"vwap":1825},"2025-09-15",43.938,{"date":1827,"open":1815,"high":1828,"low":1815,"close":1828,"change":1829,"percent_change":306,"volume":725,"transactions":9,"vwap":1828},"2025-09-12",43.806,-0.081,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":556,"volume":782,"transactions":9,"vwap":1835},"2025-09-11",43.84,43.96,43.79,43.887,0.295,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1158,"percent_change":1138,"volume":1167,"transactions":9,"vwap":1841},"2025-09-10",43.44,43.6,43.592,{"date":1843,"open":1844,"high":1845,"low":1789,"close":1845,"change":1768,"percent_change":636,"volume":1846,"transactions":9,"vwap":1845},"2025-09-09",43.315,43.375,7900,{"date":1848,"open":1751,"high":1849,"low":1610,"close":1849,"change":1850,"percent_change":1851,"volume":814,"transactions":9,"vwap":1849},"2025-09-08",43.475,0.349,0.81,{"date":1853,"open":281,"high":1854,"low":281,"close":1855,"change":1856,"percent_change":171,"volume":1857,"transactions":9,"vwap":1855},"2025-09-05",43.175,43.126,0.426,5000,{"date":1859,"open":1195,"high":1860,"low":1201,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-04",42.7,0.416,0.98,9200,{"date":1865,"open":1030,"high":758,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-03",42.049,42.284,0.397,0.95,7000,{"date":1872,"open":1024,"high":1024,"low":865,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-02",41.887,-0.369,-0.87,5100,{"date":1878,"open":778,"high":1434,"low":1879,"close":1879,"change":1880,"percent_change":1664,"volume":1881,"transactions":9,"vwap":1879},"2025-08-29",42.256,-0.312,6800,{"date":1883,"open":1331,"high":1289,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":861,"transactions":9,"vwap":1885},"2025-08-28",42.56,42.568,0.099,0.23,{"date":1889,"open":1477,"high":1890,"low":1477,"close":1890,"change":1219,"percent_change":672,"volume":974,"transactions":9,"vwap":1890},"2025-08-27",42.469,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1336,"volume":790,"transactions":9,"vwap":1894},"2025-08-26",42.34,42.49,42.334,-0.018,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":19,"percent_change":1774,"volume":1021,"transactions":9,"vwap":1901},"2025-08-25",42.47,42.606,42.508,{"date":1903,"open":1904,"high":1489,"low":1904,"close":1905,"change":1906,"percent_change":1862,"volume":782,"transactions":9,"vwap":1905},"2025-08-22",42.599,42.619,0.412,{"date":1908,"open":1909,"high":764,"low":1909,"close":1910,"change":1911,"percent_change":629,"volume":1120,"transactions":9,"vwap":1910},"2025-08-21",42.105,42.207,-0.229,{"date":1913,"open":1201,"high":1208,"low":1914,"close":1915,"change":1916,"percent_change":1354,"volume":828,"transactions":9,"vwap":1915},"2025-08-20",42.42,42.436,0.046,{"date":1918,"open":1207,"high":1207,"low":769,"close":1919,"change":1354,"percent_change":583,"volume":172,"transactions":9,"vwap":1919},"2025-08-19",42.39,{"date":1921,"open":1052,"high":1052,"low":1922,"close":1922,"change":1738,"percent_change":20,"volume":1021,"transactions":9,"vwap":1922},"2025-08-18",42.28,{"date":1924,"open":1310,"high":1310,"low":1925,"close":1926,"change":1927,"percent_change":203,"volume":1625,"transactions":9,"vwap":1926},"2025-08-15",42.371,42.401,-0.131,{"date":1929,"open":1930,"high":1930,"low":1208,"close":1931,"change":306,"percent_change":1603,"volume":732,"transactions":9,"vwap":1931},"2025-08-14",42.63,42.532,{"date":1933,"open":1461,"high":1450,"low":1461,"close":1934,"change":1935,"percent_change":1936,"volume":969,"transactions":9,"vwap":1934},"2025-08-13",42.712,0.315,0.74,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":889,"percent_change":713,"volume":1521,"transactions":9,"vwap":1939},"2025-08-12",42.397,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":314,"percent_change":566,"volume":814,"transactions":9,"vwap":1944},"2025-08-11",42.465,42.472,42.385,{"date":1946,"open":1947,"high":1947,"low":758,"close":1948,"change":1752,"percent_change":279,"volume":1021,"transactions":9,"vwap":1948},"2025-08-08",42.359,42.325,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1429,"change":1954,"percent_change":950,"volume":714,"transactions":9,"vwap":1429},"2025-08-07",42.636,42.659,42.535,0.002,{"date":1956,"open":1305,"high":1289,"low":1914,"close":1957,"change":1958,"percent_change":448,"volume":1004,"transactions":9,"vwap":1957},"2025-08-06",42.538,-0.071,{"date":1960,"open":1467,"high":1930,"low":1467,"close":1961,"change":1962,"percent_change":1715,"volume":1963,"transactions":9,"vwap":1961},"2025-08-05",42.609,0.179,253100,{"date":1965,"open":1914,"high":1966,"low":1324,"close":1477,"change":1421,"percent_change":664,"volume":985,"transactions":9,"vwap":1477},"2025-08-04",42.481,{"date":1968,"open":750,"high":770,"low":1044,"close":1947,"change":1969,"percent_change":1970,"volume":1107,"transactions":9,"vwap":1947},"2025-08-01",0.227,0.54,{"date":1972,"open":1922,"high":1973,"low":1974,"close":1974,"change":1452,"percent_change":323,"volume":974,"transactions":9,"vwap":1974},"2025-07-31",42.283,42.132,{"date":1976,"open":1061,"high":1061,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":861,"transactions":9,"vwap":1978},"2025-07-30",42.081001,42.109,-0.266,-0.63,{"date":1982,"open":769,"high":1983,"low":769,"close":1983,"change":1984,"percent_change":1985,"volume":820,"transactions":9,"vwap":1983},"2025-07-29",42.375,0.502,1.2,{"date":1987,"open":894,"high":1988,"low":894,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-07-28",41.873,-0.184,-0.44,10400,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":973,"volume":1088,"transactions":9,"vwap":1995},"2025-07-25",42.042999,42.056999,0.238,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1301,"percent_change":1232,"volume":1521,"transactions":9,"vwap":1999},"2025-07-24",41.819,{"date":2001,"open":900,"high":2002,"low":900,"close":2002,"change":731,"percent_change":636,"volume":974,"transactions":9,"vwap":2002},"2025-07-23",41.853,{"date":2004,"open":873,"high":873,"low":2005,"close":1024,"change":2006,"percent_change":1431,"volume":890,"transactions":9,"vwap":1024},"2025-07-22",41.942,0.144,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":556,"volume":725,"transactions":9,"vwap":2009},"2025-07-21",41.806,0.282,{"date":2012,"open":840,"high":840,"low":2013,"close":2014,"change":2015,"percent_change":1887,"volume":775,"transactions":9,"vwap":2014},"2025-07-18",41.503,41.524,0.094,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":664,"volume":1239,"transactions":9,"vwap":2021},"2025-07-17",41.477,41.562,41.422,41.43,0.072,{"date":2024,"open":995,"high":2025,"low":995,"close":2026,"change":2027,"percent_change":514,"volume":946,"transactions":9,"vwap":2026},"2025-07-16",41.366,41.358,0.041,{"date":2029,"open":1180,"high":2030,"low":1180,"close":2030,"change":1290,"percent_change":279,"volume":1126,"transactions":9,"vwap":2030},"2025-07-15",41.317,{"date":2032,"open":909,"high":2033,"low":910,"close":2033,"change":2034,"percent_change":774,"volume":782,"transactions":9,"vwap":2033},"2025-07-14",41.527,-0.013,{"date":2036,"open":2037,"high":2037,"low":2038,"close":840,"change":2039,"percent_change":2040,"volume":974,"transactions":9,"vwap":840},"2025-07-11",41.615,41.512,-0.448,-1.07,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":1354,"volume":172,"transactions":9,"vwap":2044},"2025-07-10",41.838,41.988,0.048,{"date":2047,"open":865,"high":787,"low":2048,"close":787,"change":1850,"percent_change":1198,"volume":725,"transactions":9,"vwap":787},"2025-07-09",41.748,{"date":2050,"open":2019,"high":2051,"low":1183,"close":2051,"change":2052,"percent_change":402,"volume":1167,"transactions":9,"vwap":2051},"2025-07-08",41.591,-0.159,{"date":2054,"open":785,"high":785,"low":2055,"close":1083,"change":2056,"percent_change":2057,"volume":946,"transactions":9,"vwap":1083},"2025-07-07",41.735,-0.427,-1.01,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1927,"percent_change":203,"volume":1521,"transactions":9,"vwap":2060},"2025-07-03",42.177,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":1501,"volume":1521,"transactions":9,"vwap":2063},"2025-07-02",42.308,-0.025,{"date":2066,"open":1320,"high":1320,"low":2067,"close":2067,"change":2068,"percent_change":1144,"volume":1021,"transactions":9,"vwap":2067},"2025-07-01",42.333,-0.105,{"date":2070,"open":2071,"high":1473,"low":2071,"close":1473,"change":2072,"percent_change":2073,"volume":725,"transactions":9,"vwap":1473},"2025-06-30",42.22,0.406,0.97,{"date":2075,"open":2076,"high":2071,"low":2077,"close":2077,"change":2078,"percent_change":1144,"volume":883,"transactions":9,"vwap":2077},"2025-06-27",42.196,42.032001,-0.106,{"date":2080,"open":893,"high":2081,"low":893,"close":2081,"change":1624,"percent_change":843,"volume":877,"transactions":9,"vwap":2081},"2025-06-26",42.138,{"date":2083,"open":2084,"high":2085,"low":1099,"close":2085,"change":827,"percent_change":1290,"volume":1167,"transactions":9,"vwap":2085},"2025-06-25",41.884,41.948,{"date":2087,"open":852,"high":2088,"low":852,"close":2089,"change":2090,"percent_change":984,"volume":790,"transactions":9,"vwap":2089},"2025-06-24",42.07,42.037998,0.296,{"date":2092,"open":1099,"high":785,"low":2093,"close":2093,"change":2094,"percent_change":566,"volume":877,"transactions":9,"vwap":2093},"2025-06-23",41.742,0.059,{"date":2096,"open":961,"high":865,"low":961,"close":2097,"change":712,"percent_change":713,"volume":1625,"transactions":9,"vwap":2097},"2025-06-20",41.683,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":1681,"percent_change":1624,"volume":1021,"transactions":9,"vwap":2102},"2025-06-18",41.71,41.65,41.672,{"date":2104,"open":2105,"high":729,"low":2105,"close":729,"change":1887,"percent_change":98,"volume":705,"transactions":9,"vwap":729},"2025-06-17",41.593,{"date":2107,"open":2101,"high":2101,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":725,"transactions":9,"vwap":2108},"2025-06-16",41.365,-0.125,-0.3,{"date":2112,"open":737,"high":737,"low":1142,"close":961,"change":2113,"percent_change":2114,"volume":946,"transactions":9,"vwap":961},"2025-06-13",-0.428,-1.02,{"date":2116,"open":865,"high":2117,"low":865,"close":2117,"change":679,"percent_change":2118,"volume":705,"transactions":9,"vwap":2117},"2025-06-12",41.918,1.04,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":1570,"volume":2125,"transactions":9,"vwap":2123},"2025-06-11",41.38,41.626,41.488,0.112,12300,{"date":2127,"open":935,"high":2128,"low":995,"close":2128,"change":1962,"percent_change":679,"volume":1004,"transactions":9,"vwap":2128},"2025-06-10",41.376,{"date":2130,"open":1123,"high":995,"low":1123,"close":2131,"change":2124,"percent_change":1570,"volume":861,"transactions":9,"vwap":2131},"2025-06-09",41.197,{"date":2133,"open":935,"high":935,"low":711,"close":2134,"change":2135,"percent_change":979,"volume":782,"transactions":9,"vwap":2134},"2025-06-06",41.084999,-0.279,{"date":2137,"open":2021,"high":2021,"low":2138,"close":2139,"change":2140,"percent_change":1559,"volume":775,"transactions":9,"vwap":2139},"2025-06-05",41.361,41.364,-0.113,{"date":2142,"open":996,"high":1011,"low":996,"close":2018,"change":2143,"percent_change":2144,"volume":814,"transactions":9,"vwap":2018},"2025-06-04",0.449,1.09,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":128,"percent_change":1582,"volume":725,"transactions":9,"vwap":2148},"2025-06-03",41.16,41.028,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":1126,"transactions":9,"vwap":2151},"2025-06-02",40.938,-0.345,-0.84,{"date":2155,"open":1117,"high":2156,"low":1174,"close":2156,"change":2157,"percent_change":514,"volume":2158,"transactions":9,"vwap":2156},"2025-05-30",41.283,0.043,119600,{"date":2160,"open":709,"high":2161,"low":709,"close":995,"change":2162,"percent_change":2163,"volume":1107,"transactions":9,"vwap":995},"2025-05-29",41.27,0.324,0.79,{"date":2165,"open":660,"high":2166,"low":2167,"close":2168,"change":1106,"percent_change":645,"volume":974,"transactions":9,"vwap":2168},"2025-05-28",41.035999,40.804,40.916,{"date":2170,"open":2171,"high":717,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":775,"transactions":9,"vwap":2172},"2025-05-27",40.8,41.094002,0.611,1.51,{"date":2176,"open":2177,"high":642,"low":419,"close":2178,"change":2179,"percent_change":314,"volume":760,"transactions":9,"vwap":2178},"2025-05-23",40.45,40.483,0.024,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":2184,"percent_change":103,"volume":1274,"transactions":9,"vwap":2183},"2025-05-22",40.384,40.459,0.293,{"date":2186,"open":600,"high":600,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1442,"transactions":9,"vwap":2188},"2025-05-21",40.15,40.166,-0.682,-1.67,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":491,"volume":1041,"transactions":9,"vwap":2194},"2025-05-20",40.91,40.848,-0.251,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":1307,"percent_change":956,"volume":1126,"transactions":9,"vwap":2198},"2025-05-19",41.098999,{"date":2200,"open":915,"high":2172,"low":915,"close":2172,"change":2201,"percent_change":860,"volume":1088,"transactions":9,"vwap":2172},"2025-05-16",0.151,{"date":2203,"open":139,"high":2204,"low":139,"close":2204,"change":1171,"percent_change":1112,"volume":1041,"transactions":9,"vwap":2204},"2025-05-15",40.943,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":725,"transactions":9,"vwap":2208},"2025-05-14",40.89,40.583,-0.289,-0.71,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":818,"percent_change":819,"volume":775,"transactions":9,"vwap":2214},"2025-05-13",40.79,40.872,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":1354,"volume":2221,"transactions":9,"vwap":2219},"2025-05-12",40.92,40.984,40.876,0.045,9800,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":1341,"percent_change":1342,"volume":877,"transactions":9,"vwap":2226},"2025-05-09",40.82,40.99,40.831,{"date":2228,"open":2229,"high":2230,"low":2207,"close":2207,"change":2231,"percent_change":491,"volume":2232,"transactions":9,"vwap":2207},"2025-05-08",41.055,41.095001,-0.252,4300,{"date":2234,"open":2147,"high":2235,"low":2236,"close":2236,"change":1703,"percent_change":500,"volume":172,"transactions":9,"vwap":2236},"2025-05-07",41.171,41.142,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":1681,"percent_change":1624,"volume":1088,"transactions":9,"vwap":2239},"2025-05-06",40.93,{"date":2241,"open":2242,"high":669,"low":2243,"close":2244,"change":2245,"percent_change":539,"volume":2246,"transactions":9,"vwap":2244},"2025-05-05",40.83,40.75,40.853,-0.205,5800,{"date":2248,"open":1124,"high":708,"low":2239,"close":2249,"change":1829,"percent_change":1404,"volume":1442,"transactions":9,"vwap":2249},"2025-05-02",41.057999,{"date":2251,"open":717,"high":2252,"low":717,"close":722,"change":2253,"percent_change":2254,"volume":740,"transactions":9,"vwap":722},"2025-05-01",41.25,-0.551,-1.32,{"date":2256,"open":2257,"high":2257,"low":1011,"close":905,"change":636,"percent_change":2258,"volume":1442,"transactions":9,"vwap":905},"2025-04-30",41.73,-0.55,{"date":2260,"open":785,"high":785,"low":786,"close":785,"change":2261,"percent_change":358,"volume":172,"transactions":9,"vwap":785},"2025-04-29",0.054,{"date":2263,"open":2257,"high":2264,"low":2257,"close":2264,"change":902,"percent_change":759,"volume":814,"transactions":9,"vwap":2264},"2025-04-28",41.866,{"date":2266,"open":1103,"high":2267,"low":1103,"close":2267,"change":2268,"percent_change":103,"volume":1041,"transactions":9,"vwap":2267},"2025-04-25",41.764,0.302,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":1613,"transactions":9,"vwap":2273},"2025-04-24",41.29,41.528,41.462,0.522,1.28,{"date":177,"open":2277,"high":1123,"low":2278,"close":2278,"change":2279,"percent_change":672,"volume":2280,"transactions":9,"vwap":2278},40.962,40.94,-0.022,7700]