[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOPP":3,"homepage-market-summary":27,"stock-historical-LOPP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LOPP","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},"Gabelli Love Our Planet & People ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.767,0.2742,"Annual",{"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},35.749,35.3039,0.4451,1.26,23.3282,40,31.716,1633.535336032,48.7,1342,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.475,1173,428083.834008,40.33,"2025-04-22",[181,184,192,202,209,217,226,235,243,251,258,265,272,280,289,296,302,309,316,325,333,341,349,357,364,373,381,388,396,404,411,418,426,433,440,446,452,458,465,472,479,485,493,500,510,518,525,533,540,546,553,559,567,575,583,591,597,602,609,615,623,629,634,639,644,649,654,661,668,672,678,683,691,696,703,707,711,716,721,726,731,735,740,746,751,755,762,767,772,777,781,786,793,800,804,809,815,820,825,829,834,842,848,855,862,868,872,877,883,889,893,898,905,912,917,921,928,934,938,944,949,954,959,963,968,972,978,982,987,992,997,1003,1008,1013,1017,1022,1027,1035,1040,1045,1051,1057,1063,1070,1077,1081,1089,1094,1101,1107,1112,1119,1126,1132,1138,1143,1148,1155,1159,1166,1170,1176,1182,1187,1190,1194,1202,1209,1215,1222,1228,1233,1238,1245,1251,1255,1261,1265,1271,1276,1282,1287,1291,1297,1300,1304,1307,1312,1318,1323,1327,1333,1339,1348,1353,1357,1361,1366,1370,1377,1383,1388,1394,1398,1405,1409,1415,1419,1424,1429,1433,1438,1441,1446,1453,1457,1461,1465,1469,1474,1480,1486,1491,1496,1500,1505,1510,1515,1520,1526,1530,1535,1540,1543,1548,1553,1557,1561,1566,1570,1574,1579,1583,1587,1590,1595,1599,1603,1607,1611,1615,1619,1624,1628,1632,1636,1641,1646,1649,1653,1655,1659,1664,1668,1673,1677,1681,1686,1689,1694,1698,1701,1706,1711,1716,1723,1729,1733,1737,1741,1746,1750,1754,1759,1764,1767,1771,1776,1781,1785,1789,1792,1797,1801,1805,1810,1814,1818,1823,1828,1833,1837,1840,1843,1847,1852,1856,1860,1867,1871,1876,1882,1887,1891,1895,1899,1903,1907,1913,1917,1922,1926,1931,1936,1939,1942,1946,1950,1955,1960,1964,1968,1972,1976,1980,1984,1988,1992,1997,2002,2006,2011,2014,2019,2023,2027,2031,2035,2039,2043,2047,2052,2056,2060,2064,2069,2072,2077,2081,2085,2088,2091,2094,2098,2102],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},19,35.7412,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.23,0.0575,0.16,483.3332,18,35.2258,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",35.51,35.5111,35.2464,-0.2217,-0.63,364.0492,15,35.4704,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":182,"vwap":208},"2026-09-29",35.4681,-0.0104,-0.03,27.0642,35.5143,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",35.4785,-0.3713,-1.04,67.1992,20,35.6437,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",35.775,35.8498,0.1348,0.38,202.4394,17,35.7734,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",35.63,35.715,-0.4178,-1.16,132.0213,16,35.6632,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",36.1328,-0.3046,-0.84,12.0213,13,35.9709,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",36.4374,0.2797,0.77,12.058392,14,36.1097,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":224,"vwap":257},"2026-09-21",36.1577,0.1504,0.42,15.4183,35.865,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":139,"volume":262,"transactions":263,"vwap":264},"2026-09-18",36.0073,-0.1227,19.298932,21,35.7745,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":200,"vwap":271},"2026-09-17",36.13,0.2243,0.62,19.29778,36.7656,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",35.9057,0.0043,0.01,113.0213,22,36.1322,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",36,35.9014,-0.1902,-0.53,499.0633,26,35.977,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":190,"vwap":295},"2026-09-14",36.0916,-0.6089,-1.66,60.4423,36.0892,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":287,"transactions":224,"vwap":301},"2026-09-11",36.7005,0.2348,0.64,36.7368,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":233,"vwap":308},"2026-09-10",36.4657,-0.5748,-1.55,14.325667,36.5818,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":241,"vwap":315},"2026-09-09",37.0405,-0.4485,-1.2,13.0213,37.1908,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",37.415,37.489,0.1692,0.45,150.1993,25,37.4598,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":200,"vwap":332},"2026-09-04",37.32,37.3198,0.1148,0.31,116.0213,37.3007,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":233,"vwap":340},"2026-09-03",37.22,37.205,0.3777,1.03,161.0213,37.1874,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":263,"vwap":348},"2026-09-02",36.84,36.8273,0.1919,0.52,326.353,36.824,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",36.6354,-0.319,-0.86,43.043,23,36.6499,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":182,"vwap":363},"2026-08-31",36.9544,-0.2077,-0.56,36.006,36.4506,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":278,"vwap":372},"2026-08-28",37.16,37.1621,37.15,-0.3573,-0.95,1991.1993,37.1574,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":190,"vwap":380},"2026-08-27",37.54,37.5194,-0.1516,-0.4,155.5013,37.543,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":233,"vwap":387},"2026-08-26",37.671,0.2272,0.61,163.6843,37.7356,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":215,"vwap":395},"2026-08-25",37.35,37.4438,-0.0695,-0.19,254.9533,37.3614,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":323,"vwap":403},"2026-08-24",37.45,37.5133,-0.1109,-0.29,201.1643,37.443,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":99,"volume":408,"transactions":409,"vwap":410},"2026-08-21",37.6242,0.2103,11.0213,11,37.3629,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":241,"vwap":417},"2026-08-20",37.4139,-0.2859,-0.76,15.0213,37.3769,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":182,"vwap":425},"2026-08-19",37.65,37.6998,0.0543,0.14,381.0213,37.6748,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":182,"vwap":432},"2026-08-18",37.6455,-0.8248,-2.14,111.0583,37.8857,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":323,"vwap":439},"2026-08-17",38.4703,-0.0558,-0.14,57.9683,39.0109,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":222,"volume":444,"transactions":190,"vwap":445},"2026-08-14",38.5261,0.1464,76.146,38.4796,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":215,"transactions":233,"vwap":451},"2026-08-13",38.3797,-0.1977,-0.51,38.4231,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":22,"transactions":249,"vwap":457},"2026-08-12",38.5774,-0.067,-0.17,38.4922,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":263,"vwap":464},"2026-08-11",38.6444,0.3072,0.8,37.0553,38.4594,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":263,"vwap":471},"2026-08-10",38.3372,-0.4398,-1.13,32.8413,38.3766,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":233,"vwap":478},"2026-08-07",38.777,0.4096,1.07,29.647,38.55,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":239,"volume":483,"transactions":215,"vwap":484},"2026-08-06",38.3674,-0.3243,264.8476,38.5894,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":263,"vwap":492},"2026-08-05",38.77,38.6917,-0.0401,-0.1,479.0036,38.7455,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":224,"vwap":499},"2026-08-04",38.7318,0.7604,2,68.145885,38.6667,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",39,37.93,37.9714,0.5717,1.53,434.9516,27,38.4001,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-31",37.3997,0.1894,0.51,172.7496,34,37.3582,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":215,"vwap":524},"2026-07-30",37.2103,0.5515,1.5,77.8476,37.0429,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",36.6588,-0.9852,-2.62,110.8476,12,36.7985,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":200,"vwap":539},"2026-07-28",37.644,-0.2778,-0.73,16.8476,37.61,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":129,"volume":544,"transactions":200,"vwap":545},"2026-07-27",37.9218,0.0343,13.1916,37.7466,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":531,"vwap":552},"2026-07-24",37.8875,0.0826,0.22,23.8476,38.7781,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":538,"transactions":249,"vwap":558},"2026-07-23",37.8049,-0.0163,-0.04,37.7396,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":182,"vwap":566},"2026-07-22",38.05,37.8212,-0.0812,-0.21,168.9556,38.0059,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":355,"vwap":574},"2026-07-21",37.57,37.9024,0.1788,0.47,341.772,37.6911,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":190,"vwap":582},"2026-07-20",39.32,37.7236,-0.2649,-0.7,203.772,38.5687,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":200,"vwap":590},"2026-07-17",38.23,37.9885,-0.26,-0.68,132,38.1772,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":129,"volume":595,"transactions":224,"vwap":596},"2026-07-16",38.2485,0.0351,116.827,38.1919,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":401,"volume":224,"transactions":531,"vwap":601},"2026-07-15",38.2134,-0.1099,38.1644,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":241,"vwap":608},"2026-07-14",38.3233,0.3735,0.98,20.902552,39.0126,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":306,"volume":613,"transactions":182,"vwap":614},"2026-07-13",37.9498,-0.5992,100.1472,38.0645,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":618},"2026-07-10",38.49,38.549,38.47,0.229,0.6,900,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-09",38.32,0.28,0.74,100,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":628,"transactions":9,"vwap":631},"2026-07-08",38.040001,-0.387,-1.01,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":628,"transactions":9,"vwap":636},"2026-07-07",38.427,-0.734,-1.87,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":155,"volume":643,"transactions":9,"vwap":641},"2026-07-06",39.161,0.262,200,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":628,"transactions":9,"vwap":646},"2026-07-02",38.899,-0.31,-0.79,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":628,"transactions":9,"vwap":651},"2026-07-01",39.209,-0.628,-1.58,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-30",39.81,39.837,0.484,1.23,1600,{"date":662,"open":22,"high":22,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-29",38.98,39.353,0.094,0.24,3100,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":633,"volume":628,"transactions":9,"vwap":670},"2026-06-26",39.259,-0.399,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":622,"transactions":9,"vwap":675},"2026-06-25",39.425,39.658,0.703,1.8,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":628,"transactions":9,"vwap":680},"2026-06-24",38.955,0.301,0.78,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-23",38.84,38.945,38.654,-0.596,-1.52,5200,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":643,"transactions":9,"vwap":693},"2026-06-22",39.25,0.355,0.91,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":99,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-18",38.795,38.895,38.785,1.46,400,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":198,"volume":628,"transactions":9,"vwap":705},"2026-06-17",38.335,-0.243,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":626,"volume":628,"transactions":9,"vwap":709},"2026-06-16",38.578,0.109,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":628,"transactions":9,"vwap":713},"2026-06-15",38.469,0.415,1.09,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":628,"transactions":9,"vwap":718},"2026-06-12",38.054001,0.39,1.04,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":628,"transactions":9,"vwap":723},"2026-06-11",37.664,0.928,2.53,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":628,"transactions":9,"vwap":728},"2026-06-10",36.736,-0.94,-2.49,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":385,"volume":628,"transactions":9,"vwap":733},"2026-06-09",37.676,0.227,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":628,"transactions":9,"vwap":737},"2026-06-08",37.449,-0.008,-0.02,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":643,"transactions":9,"vwap":743},"2026-06-05",38.11,37.457,-0.906,-2.36,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":628,"transactions":9,"vwap":748},"2026-06-04",38.363,0.095,0.25,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":490,"volume":643,"transactions":9,"vwap":753},"2026-06-03",38.268,-0.038,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-02",38.2,38.306,0.95,2.54,1500,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":628,"transactions":9,"vwap":764},"2026-06-01",37.356,-0.403,-1.07,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":628,"transactions":9,"vwap":769},"2026-05-29",37.759,0.012,0.03,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":628,"transactions":9,"vwap":774},"2026-05-28",37.747,-0.018,-0.05,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":738,"percent_change":739,"volume":628,"transactions":9,"vwap":780},"2026-05-27",37.84,37.765,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":628,"transactions":9,"vwap":783},"2026-05-26",37.773,0.764,2.06,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-22",37.09,37.0089989,0.418,1.14,500,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":490,"volume":799,"transactions":9,"vwap":796},"2026-05-21",36.59,36.591,36.56,-0.035,2200,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":659,"volume":643,"transactions":9,"vwap":802},"2026-05-20",36.626,0.445,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":628,"transactions":9,"vwap":806},"2026-05-19",36.181,-0.593,-1.61,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":702,"transactions":9,"vwap":812},"2026-05-18",36.79,36.774,-0.244,-0.66,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":628,"transactions":9,"vwap":817},"2026-05-15",37.018002,-0.867,-2.29,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":628,"transactions":9,"vwap":822},"2026-05-14",37.885,0.127,0.34,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":828,"volume":628,"transactions":9,"vwap":827},"2026-05-13",37.758,0,{"date":830,"open":539,"high":827,"low":390,"close":827,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":827},"2026-05-12",-0.167,-0.44,1400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-11",37.88,38.16,37.925,0.258,0.68,300,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":276,"volume":622,"transactions":9,"vwap":846},"2026-05-08",37.72,37.86,37.667,0.004,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-07",38.36,37.663,-0.668,-1.74,1200,{"date":856,"open":857,"high":858,"low":837,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-06",38.3,38.331,0.864,2.31,1300,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":628,"transactions":9,"vwap":865},"2026-05-05",37.58,37.467,0.452,1.22,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":588,"volume":628,"transactions":9,"vwap":870},"2026-05-04",37.014999,-0.253,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":828,"transactions":9,"vwap":874},"2026-05-01",37.268,-0.139,-0.37,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":792,"transactions":9,"vwap":880},"2026-04-30",36.966,37.407,0.834,2.28,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":628,"transactions":9,"vwap":886},"2026-04-29",36.6,36.573,-0.509,-1.37,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":306,"volume":628,"transactions":9,"vwap":891},"2026-04-28",37.082001,-0.583,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":628,"transactions":9,"vwap":895},"2026-04-27",37.665,0.073,0.19,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-24",39.53,37.592,0.043,0.11,700,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":861,"transactions":9,"vwap":909},"2026-04-23",37.625,37.66,37.549,0.655,1.78,{"date":913,"open":343,"high":914,"low":915,"close":914,"change":916,"percent_change":134,"volume":833,"transactions":9,"vwap":914},"2026-04-22",36.894,36.83,0.477,{"date":918,"open":915,"high":915,"low":919,"close":919,"change":920,"percent_change":198,"volume":643,"transactions":9,"vwap":919},"2026-04-21",36.417,-0.23,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":833,"transactions":9,"vwap":925},"2026-04-20",36.81,36.82,36.647,-0.073,-0.2,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":643,"transactions":9,"vwap":931},"2026-04-17",36.68,36.72,0.436,1.2,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":875,"percent_change":937,"volume":628,"transactions":9,"vwap":936},"2026-04-16",36.284,-0.38,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":841,"transactions":9,"vwap":941},"2026-04-15",36.34,36.423,-0.552,-1.49,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":69,"volume":702,"transactions":9,"vwap":947},"2026-04-14",37.02,36.975,0.076,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":719,"volume":841,"transactions":9,"vwap":952},"2026-04-13",37.46,36.899,0.145,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":847,"percent_change":276,"volume":761,"transactions":9,"vwap":958},"2026-04-10",36.815,36.75,36.754,{"date":960,"open":957,"high":957,"low":957,"close":957,"change":961,"percent_change":962,"volume":628,"transactions":9,"vwap":957},"2026-04-09",0.371,1.02,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":628,"transactions":9,"vwap":965},"2026-04-08",36.379,1.28,3.65,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":903,"volume":628,"transactions":9,"vwap":970},"2026-04-07",35.098999,0.037,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":643,"transactions":9,"vwap":975},"2026-04-06",35.71,35.062,-0.077,-0.22,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":920,"volume":643,"transactions":9,"vwap":980},"2026-04-02",35.139,-0.08,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":628,"transactions":9,"vwap":984},"2026-04-01",35.219,0.544,1.57,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":720,"percent_change":991,"volume":628,"transactions":9,"vwap":990},"2026-03-31",34.515,34.675,3.09,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":628,"transactions":9,"vwap":994},"2026-03-30",33.635,-0.351,-1.03,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":643,"transactions":9,"vwap":1000},"2026-03-27",34.34,33.986,-0.311,-0.91,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":628,"transactions":9,"vwap":1005},"2026-03-26",34.297,-0.793,-2.26,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":628,"transactions":9,"vwap":1010},"2026-03-25",35.09,0.376,1.08,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":720,"volume":628,"transactions":9,"vwap":1015},"2026-03-24",34.714,0.356,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":628,"transactions":9,"vwap":1019},"2026-03-23",34.358,0.749,2.23,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":628,"transactions":9,"vwap":1024},"2026-03-20",33.609,-0.805,-2.34,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-19",34.76,33.96,34.414,-0.002,-0.01,600,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":628,"transactions":9,"vwap":1037},"2026-03-18",34.416,-0.447,-1.28,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":628,"transactions":9,"vwap":1042},"2026-03-17",34.863,0.151,0.44,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":622,"transactions":9,"vwap":1048},"2026-03-16",35.049999,34.712,0.332,0.97,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":643,"transactions":9,"vwap":1054},"2026-03-13",34.61,34.38,-0.255,-0.74,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":628,"transactions":9,"vwap":1060},"2026-03-12",34.97,34.635,-0.529,-1.5,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":739,"volume":1069,"transactions":9,"vwap":1067},"2026-03-11",35.36,35.044998,35.164,-0.007,800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":861,"transactions":9,"vwap":1074},"2026-03-10",35.3,35.6,35.171,0.041,0.12,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":714,"percent_change":933,"volume":702,"transactions":9,"vwap":1080},"2026-03-09",34.3,35.13,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":761,"transactions":9,"vwap":1086},"2026-03-06",34.81,34.85,34.676,34.715,-0.716,-2.02,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":819,"volume":643,"transactions":9,"vwap":1092},"2026-03-05",35.59,35.431,-0.829,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1034,"transactions":9,"vwap":1098},"2026-03-04",36.28,36.29,36.26,0.199,0.55,{"date":1102,"open":194,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":904,"transactions":9,"vwap":1103},"2026-03-03",36.061001,35.49,-0.886,-2.4,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":247,"volume":702,"transactions":9,"vwap":1110},"2026-03-02",36.52,36.947,0.281,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":622,"transactions":9,"vwap":1116},"2026-02-27",36.74,36.53,36.666,-0.299,-0.81,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":854,"transactions":9,"vwap":1122},"2026-02-26",36.73,36.965,36.718,-0.146,-0.39,{"date":1127,"open":1128,"high":1128,"low":946,"close":1129,"change":1130,"percent_change":1131,"volume":841,"transactions":9,"vwap":1129},"2026-02-25",37.36,37.111,-0.135,-0.36,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":476,"volume":667,"transactions":9,"vwap":1136},"2026-02-24",37.204,37.26,37.246,0.394,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":648,"volume":861,"transactions":9,"vwap":1141},"2026-02-23",38.12,36.852,-0.293,{"date":1144,"open":366,"high":366,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":792,"transactions":9,"vwap":1145},"2026-02-20",37.145,0.333,0.9,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":792,"transactions":9,"vwap":1152},"2026-02-19",36.99,36.77,36.812,0.031,0.08,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":798,"percent_change":490,"volume":702,"transactions":9,"vwap":1158},"2026-02-18",36.856,36.781,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-17",36.71,36.816,0.023,0.06,1100,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":155,"volume":643,"transactions":9,"vwap":1168},"2026-02-13",36.793,0.245,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":841,"transactions":9,"vwap":1173},"2026-02-12",36.535,36.548,-0.422,-1.14,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":702,"transactions":9,"vwap":1179},"2026-02-11",36.95,36.97,0.121,0.33,{"date":1183,"open":1184,"high":788,"low":1151,"close":1185,"change":776,"percent_change":437,"volume":1186,"transactions":9,"vwap":1185},"2026-02-10",36.8,36.849,29600,{"date":1188,"open":1115,"high":1189,"low":1115,"close":952,"change":1049,"percent_change":695,"volume":660,"transactions":9,"vwap":952},"2026-02-09",36.92,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":760,"volume":628,"transactions":9,"vwap":1192},"2026-02-06",36.567,0.905,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-05",35.68,35.69,35.662,-0.333,-0.93,1700,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-04",36.38,35.995,-0.166,-0.46,1900,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1044,"percent_change":659,"volume":1214,"transactions":9,"vwap":1213},"2026-02-03",36.345,35.91,36.161,2700,{"date":1216,"open":1104,"high":1217,"low":1104,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-02",35.83,35.721,0.393,1.11,111800,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":643,"transactions":9,"vwap":1225},"2026-01-30",35.2,35.328,-0.213,-0.6,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":423,"volume":660,"transactions":9,"vwap":1231},"2026-01-29",35.47,35.541,0.049,{"date":1234,"open":194,"high":194,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":643,"transactions":9,"vwap":1235},"2026-01-28",35.492,-0.042,-0.12,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":667,"transactions":9,"vwap":1242},"2026-01-27",35.54,35.53,35.534,0.062,0.17,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":628,"transactions":9,"vwap":1248},"2026-01-26",35.42,35.472,0.291,0.83,{"date":1252,"open":186,"high":186,"low":1253,"close":1253,"change":1254,"percent_change":1002,"volume":643,"transactions":9,"vwap":1253},"2026-01-23",35.181,-0.324,{"date":1256,"open":1257,"high":1091,"low":1258,"close":1258,"change":1259,"percent_change":750,"volume":1260,"transactions":9,"vwap":1258},"2026-01-22",35.55,35.505,0.087,2300,{"date":1262,"open":1104,"high":1104,"low":1263,"close":1263,"change":1264,"percent_change":677,"volume":861,"transactions":9,"vwap":1263},"2026-01-21",35.418,0.627,{"date":1266,"open":1267,"high":1083,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1208,"transactions":9,"vwap":1268},"2026-01-20",34.794,34.791,-0.545,-1.54,{"date":1272,"open":1065,"high":1065,"low":1072,"close":1273,"change":1274,"percent_change":897,"volume":1275,"transactions":9,"vwap":1273},"2026-01-16",35.336,0.068,2900,{"date":1277,"open":1278,"high":1072,"low":1278,"close":1279,"change":1280,"percent_change":134,"volume":1281,"transactions":9,"vwap":1279},"2026-01-15",35.115,35.268,0.455,5400,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":628,"transactions":9,"vwap":1284},"2026-01-14",34.813,0.125,0.36,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":666,"volume":628,"transactions":9,"vwap":1289},"2026-01-13",34.688,0.083,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":462,"volume":702,"transactions":9,"vwap":1295},"2026-01-12",34.571,34.63,34.605,0.274,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":694,"percent_change":720,"volume":628,"transactions":9,"vwap":1299},"2026-01-09",34.331,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":338,"volume":643,"transactions":9,"vwap":1302},"2026-01-08",33.976,0.347,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":887,"percent_change":943,"volume":628,"transactions":9,"vwap":1306},"2026-01-07",33.629,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":628,"transactions":9,"vwap":1309},"2026-01-06",34.138,0.316,0.93,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":791,"volume":841,"transactions":9,"vwap":1316},"2026-01-05",33.49,33.84,33.822,0.381,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":148,"volume":792,"transactions":9,"vwap":1321},"2026-01-02",33.332,33.441,0.386,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":588,"volume":628,"transactions":9,"vwap":1325},"2025-12-31",33.055,-0.227,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":792,"transactions":9,"vwap":1330},"2025-12-30",33.37,33.282,-0.164,-0.49,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":766,"volume":622,"transactions":9,"vwap":1337},"2025-12-29",33.465,33.5,33.446,-0.363,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-12-26",33.83,33.85,33.8,33.809,-0.029,-0.09,133800,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":750,"volume":1352,"transactions":9,"vwap":1350},"2025-12-24",33.838,0.085,89,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":188,"volume":628,"transactions":9,"vwap":1355},"2025-12-23",33.753,0.054,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":172,"volume":828,"transactions":9,"vwap":1359},"2025-12-22",33.699,0.335,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":321,"volume":1034,"transactions":9,"vwap":1364},"2025-12-19",33.39,33.364,0.15,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":104,"volume":628,"transactions":9,"vwap":1368},"2025-12-18",33.214,0.241,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":667,"transactions":9,"vwap":1374},"2025-12-17",33.51,33.52,32.973,-0.464,-1.39,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":628,"transactions":9,"vwap":1380},"2025-12-16",33.57,33.437,-0.158,-0.47,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":628,"transactions":9,"vwap":1385},"2025-12-15",33.595,0.154,0.46,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1321,"change":1392,"percent_change":1393,"volume":1165,"transactions":9,"vwap":1321},"2025-12-12",33.46,33.36,-0.502,-1.48,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":720,"volume":841,"transactions":9,"vwap":1396},"2025-12-11",33.943,0.349,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-10",33.2,33.594,0.743,2.26,1800,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1164,"volume":628,"transactions":9,"vwap":1407},"2025-12-09",32.851,0.02,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":702,"transactions":9,"vwap":1412},"2025-12-08",32.91,32.831,-0.214,-0.65,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":920,"volume":643,"transactions":9,"vwap":1417},"2025-12-05",33.044998,-0.075,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":828,"transactions":9,"vwap":1421},"2025-12-04",33.12,0.143,0.43,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":628,"transactions":9,"vwap":1426},"2025-12-03",32.977,0.313,0.96,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":665,"percent_change":1432,"volume":628,"transactions":9,"vwap":1431},"2025-12-02",32.664,0.29,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1175,"volume":841,"transactions":9,"vwap":1436},"2025-12-01",32.67,32.57,-0.377,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1243,"percent_change":897,"volume":628,"transactions":9,"vwap":1440},"2025-11-28",32.947,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":621,"volume":841,"transactions":9,"vwap":1444},"2025-11-26",33.09,32.885,0.195,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1280,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-25",32.54,33.63,32.69,1.41,20900,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":255,"volume":628,"transactions":9,"vwap":1455},"2025-11-24",32.235,0.135,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":114,"percent_change":1460,"volume":628,"transactions":9,"vwap":1459},"2025-11-21",32.099998,1.1,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":580,"volume":828,"transactions":9,"vwap":1463},"2025-11-20",31.75,-0.225,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":165,"volume":628,"transactions":9,"vwap":1467},"2025-11-19",31.975,0.065,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":628,"transactions":9,"vwap":1471},"2025-11-18",31.91,-0.106,-0.33,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":799,"transactions":9,"vwap":1477},"2025-11-17",31.925,32.015999,-0.286,-0.89,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":904,"transactions":9,"vwap":1483},"2025-11-14",32.48,32.302,-0.098,-0.3,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":628,"transactions":9,"vwap":1488},"2025-11-13",32.4,-0.67,-2.03,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":628,"transactions":9,"vwap":1493},"2025-11-12",33.07,0.132,0.4,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":139,"volume":643,"transactions":9,"vwap":1498},"2025-11-11",32.938,-0.113,{"date":1501,"open":1443,"high":1443,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":643,"transactions":9,"vwap":1502},"2025-11-10",33.050999,0.215,0.65,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":903,"percent_change":824,"volume":660,"transactions":9,"vwap":1509},"2025-11-07",32.88,32.73,32.836,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":689,"volume":702,"transactions":9,"vwap":1513},"2025-11-06",33,32.726,-0.504,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":628,"transactions":9,"vwap":1517},"2025-11-05",33.23,0.41,1.25,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":702,"transactions":9,"vwap":1523},"2025-11-04",33.15,32.82,-0.433,-1.3,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":564,"volume":628,"transactions":9,"vwap":1528},"2025-11-03",33.253,-0.071,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":628,"transactions":9,"vwap":1532},"2025-10-31",33.324,0.089,0.27,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":239,"volume":841,"transactions":9,"vwap":1538},"2025-10-30",33.7,33.235,-0.28,{"date":1541,"open":1372,"high":1542,"low":1372,"close":1542,"change":824,"percent_change":962,"volume":1034,"transactions":9,"vwap":1542},"2025-10-29",33.515,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":643,"transactions":9,"vwap":1545},"2025-10-28",33.175,0.282,0.86,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":490,"volume":702,"transactions":9,"vwap":1551},"2025-10-27",32.83,32.893,-0.032,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":346,"volume":628,"transactions":9,"vwap":1555},"2025-10-24",32.925,0.171,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":932,"percent_change":1560,"volume":628,"transactions":9,"vwap":1559},"2025-10-23",32.754,1.35,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":628,"transactions":9,"vwap":1563},"2025-10-22",32.318,-0.388,-1.19,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":750,"volume":628,"transactions":9,"vwap":1568},"2025-10-21",32.706,0.082,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":715,"volume":628,"transactions":9,"vwap":1572},"2025-10-20",32.624,0.352,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":628,"transactions":9,"vwap":1576},"2025-10-17",32.272,-0.157,-0.48,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":588,"volume":628,"transactions":9,"vwap":1581},"2025-10-16",32.429,-0.221,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":824,"volume":628,"transactions":9,"vwap":1585},"2025-10-15",32.65,0.112,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":694,"percent_change":1460,"volume":628,"transactions":9,"vwap":1589},"2025-10-14",32.538,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":628,"transactions":9,"vwap":1592},"2025-10-13",32.183,0.467,1.47,{"date":1596,"open":23,"high":23,"low":23,"close":23,"change":1597,"percent_change":1598,"volume":628,"transactions":9,"vwap":23},"2025-10-10",-0.598,-1.85,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1485,"percent_change":1602,"volume":628,"transactions":9,"vwap":1601},"2025-10-09",32.314,-0.92,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1560,"volume":828,"transactions":9,"vwap":1605},"2025-10-08",32.614,0.434,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":996,"volume":628,"transactions":9,"vwap":1609},"2025-10-07",32.18,-0.334,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":330,"volume":628,"transactions":9,"vwap":1613},"2025-10-06",32.514,0.102,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1153,"percent_change":1618,"volume":628,"transactions":9,"vwap":1617},"2025-10-03",32.412,0.1,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":557,"volume":628,"transactions":9,"vwap":1622},"2025-10-02",33.14,32.381,-0.014,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":490,"volume":628,"transactions":9,"vwap":1626},"2025-10-01",32.395,-0.034,{"date":1629,"open":1630,"high":1630,"low":1581,"close":1581,"change":642,"percent_change":1631,"volume":643,"transactions":9,"vwap":1581},"2025-09-30",32.52,0.81,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1154,"volume":628,"transactions":9,"vwap":1634},"2025-09-29",32.167,0.025,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":628,"transactions":9,"vwap":1638},"2025-09-26",32.142,0.454,1.43,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":628,"transactions":9,"vwap":1643},"2025-09-25",31.688,-0.389,-1.21,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1392,"percent_change":1270,"volume":643,"transactions":9,"vwap":1648},"2025-09-24",32.077,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":587,"volume":628,"transactions":9,"vwap":1651},"2025-09-23",32.579,-0.085,{"date":1654,"open":1431,"high":1431,"low":1431,"close":1431,"change":1356,"percent_change":1244,"volume":628,"transactions":9,"vwap":1431},"2025-09-22",{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":775,"percent_change":1658,"volume":628,"transactions":9,"vwap":1657},"2025-09-19",32.61,-0.06,{"date":1660,"open":1435,"high":1435,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":643,"transactions":9,"vwap":1661},"2025-09-18",32.628,0.499,1.55,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1125,"volume":628,"transactions":9,"vwap":1666},"2025-09-17",32.129,-0.125,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":628,"transactions":9,"vwap":1670},"2025-09-16",32.254,-0.176,-0.54,{"date":1674,"open":1630,"high":1630,"low":1675,"close":1675,"change":1676,"percent_change":300,"volume":702,"transactions":9,"vwap":1675},"2025-09-15",32.43,0.207,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1602,"volume":828,"transactions":9,"vwap":1679},"2025-09-12",32.223,-0.298,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":643,"transactions":9,"vwap":1683},"2025-09-11",32.521,0.526,1.64,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1676,"percent_change":1504,"volume":628,"transactions":9,"vwap":1688},"2025-09-10",31.995,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":628,"transactions":9,"vwap":1691},"2025-09-09",31.788,-0.278,-0.87,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":776,"volume":628,"transactions":9,"vwap":1696},"2025-09-08",32.066002,-0.017,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1076,"percent_change":222,"volume":628,"transactions":9,"vwap":1700},"2025-09-05",32.083,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":628,"transactions":9,"vwap":1703},"2025-09-04",31.963,0.49,1.56,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":976,"percent_change":85,"volume":1165,"transactions":9,"vwap":1709},"2025-09-03",29.97,31.473,28.48,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":469,"volume":643,"transactions":9,"vwap":1714},"2025-09-02",31.53,31.55,-0.361,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":702,"transactions":9,"vwap":1720},"2025-08-29",31.955,31.891,31.911,-0.315,-0.98,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1618,"volume":841,"transactions":9,"vwap":1727},"2025-08-28",32.2,32.25,32.226,0.032,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1408,"volume":828,"transactions":9,"vwap":1731},"2025-08-27",32.194,0.008,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":300,"volume":828,"transactions":9,"vwap":1735},"2025-08-26",32.186,0.205,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":814,"volume":628,"transactions":9,"vwap":1739},"2025-08-25",31.981,-0.212,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":628,"transactions":9,"vwap":1743},"2025-08-22",32.193,0.725,2.3,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":490,"percent_change":1749,"volume":828,"transactions":9,"vwap":1748},"2025-08-21",31.468,-0.32,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1749,"volume":628,"transactions":9,"vwap":1752},"2025-08-20",31.568,-0.102,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":628,"transactions":9,"vwap":1756},"2025-08-19",31.67,-0.048,-0.15,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":628,"transactions":9,"vwap":1761},"2025-08-18",31.718,0.118,0.37,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1758,"percent_change":1382,"volume":628,"transactions":9,"vwap":1766},"2025-08-15",31.6,{"date":1768,"open":1463,"high":1463,"low":1463,"close":1463,"change":1769,"percent_change":1770,"volume":628,"transactions":9,"vwap":1463},"2025-08-14",-0.513,-1.59,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":628,"transactions":9,"vwap":1773},"2025-08-13",32.263,0.294,0.92,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":628,"transactions":9,"vwap":1778},"2025-08-12",31.969,0.57,1.82,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":776,"volume":628,"transactions":9,"vwap":1783},"2025-08-11",31.399,-0.016,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":104,"volume":628,"transactions":9,"vwap":1787},"2025-08-08",31.415,0.228,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":775,"percent_change":1658,"volume":628,"transactions":9,"vwap":1791},"2025-08-07",31.187,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":255,"volume":643,"transactions":9,"vwap":1795},"2025-08-06",31.030001,31.205,0.131,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1285,"percent_change":1495,"volume":643,"transactions":9,"vwap":1800},"2025-08-05",31,31.073999,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1573,"percent_change":1804,"volume":628,"transactions":9,"vwap":1803},"2025-08-04",30.949,1.15,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":628,"transactions":9,"vwap":1807},"2025-08-01",30.597,-0.589,-1.89,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1044,"volume":628,"transactions":9,"vwap":1812},"2025-07-31",31.186,0.138,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1578,"volume":628,"transactions":9,"vwap":1816},"2025-07-30",31.048,-0.149,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":841,"transactions":9,"vwap":1820},"2025-07-29",31.197,-0.079,-0.25,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":628,"transactions":9,"vwap":1825},"2025-07-28",31.276,-0.132,-0.42,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":628,"transactions":9,"vwap":1830},"2025-07-25",31.408,0.263,0.84,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":937,"volume":628,"transactions":9,"vwap":1835},"2025-07-24",31.145,-0.118,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":572,"percent_change":506,"volume":628,"transactions":9,"vwap":1839},"2025-07-23",31.263,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":642,"percent_change":1547,"volume":628,"transactions":9,"vwap":1842},"2025-07-22",30.793,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":361,"volume":628,"transactions":9,"vwap":1845},"2025-07-21",30.531,-0.172,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":276,"volume":702,"transactions":9,"vwap":1850},"2025-07-18",30.69,30.703,0.003,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1220,"volume":828,"transactions":9,"vwap":1854},"2025-07-17",30.7,0.337,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":222,"volume":628,"transactions":9,"vwap":1858},"2025-07-16",30.363,0.114,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":1866,"volume":702,"transactions":9,"vwap":1863},"2025-07-15",28.42,30.249,27.941,-0.151,-0.5,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":423,"volume":628,"transactions":9,"vwap":1869},"2025-07-14",30.4,0.042,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":628,"transactions":9,"vwap":1873},"2025-07-11",30.358,-0.169,-0.55,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":734,"percent_change":1881,"volume":792,"transactions":9,"vwap":1880},"2025-07-10",30.33,30.71,30.527,0.75,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":643,"transactions":9,"vwap":1884},"2025-07-09",30.3,0.162,0.54,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1154,"volume":628,"transactions":9,"vwap":1889},"2025-07-08",30.138,0.024,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":977,"percent_change":537,"volume":628,"transactions":9,"vwap":1894},"2025-07-07",30.13,30.114,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1804,"volume":628,"transactions":9,"vwap":1897},"2025-07-03",30.334,0.344,{"date":1900,"open":1708,"high":1901,"low":1708,"close":1901,"change":1902,"percent_change":719,"volume":841,"transactions":9,"vwap":1901},"2025-07-02",29.99,0.117,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1886,"volume":628,"transactions":9,"vwap":1905},"2025-07-01",29.873,0.161,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":643,"transactions":9,"vwap":1910},"2025-06-30",29.52,29.712,-0.049,-0.16,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1181,"volume":628,"transactions":9,"vwap":1915},"2025-06-27",29.761,0.097,{"date":1918,"open":1919,"high":1920,"low":1909,"close":1920,"change":1921,"percent_change":70,"volume":1208,"transactions":9,"vwap":1920},"2025-06-26",29.595,29.664,0.401,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":831,"percent_change":1925,"volume":628,"transactions":9,"vwap":1924},"2025-06-25",29.263,-0.57,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":628,"transactions":9,"vwap":1928},"2025-06-24",29.43,0.338,1.16,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":628,"transactions":9,"vwap":1933},"2025-06-23",29.091999,0.372,1.3,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":437,"percent_change":1332,"volume":628,"transactions":9,"vwap":1938},"2025-06-20",28.72,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":276,"percent_change":771,"volume":828,"transactions":9,"vwap":1941},"2025-06-18",28.86,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1055,"percent_change":1945,"volume":628,"transactions":9,"vwap":1944},"2025-06-17",28.85,-0.88,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1519,"volume":628,"transactions":9,"vwap":1948},"2025-06-16",29.105,0.358,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":628,"transactions":9,"vwap":1952},"2025-06-13",28.747,-0.407,-1.4,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":628,"transactions":9,"vwap":1957},"2025-06-12",29.154,0.039,0.13,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1408,"volume":628,"transactions":9,"vwap":1962},"2025-06-11",29.115,0.007,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1131,"volume":828,"transactions":9,"vwap":1966},"2025-06-10",29.108,-0.105,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1556,"percent_change":1971,"volume":628,"transactions":9,"vwap":1970},"2025-06-09",29.213,0.59,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1631,"volume":628,"transactions":9,"vwap":1974},"2025-06-06",29.042,0.232,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":897,"volume":628,"transactions":9,"vwap":1978},"2025-06-05",28.81,0.056,{"date":1981,"open":1978,"high":1982,"low":1983,"close":1983,"change":1124,"percent_change":450,"volume":854,"transactions":9,"vwap":1983},"2025-06-04",28.82,28.754,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":933,"volume":628,"transactions":9,"vwap":1986},"2025-06-03",28.9,0.342,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":378,"volume":628,"transactions":9,"vwap":1990},"2025-06-02",28.558,-0.115,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1346,"volume":643,"transactions":9,"vwap":1995},"2025-05-30",28.43,28.673,-0.027,{"date":1998,"open":1999,"high":1938,"low":2000,"close":2001,"change":1243,"percent_change":550,"volume":1260,"transactions":9,"vwap":2001},"2025-05-29",28.69,28.45,28.7,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1414,"volume":628,"transactions":9,"vwap":2004},"2025-05-28",28.638,-0.188,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":628,"transactions":9,"vwap":2008},"2025-05-27",28.826,0.527,1.86,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1586,"percent_change":1495,"volume":828,"transactions":9,"vwap":2013},"2025-05-23",28.299,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":139,"volume":628,"transactions":9,"vwap":2017},"2025-05-22",28.14,28.187,-0.096,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":937,"percent_change":2022,"volume":828,"transactions":9,"vwap":2021},"2025-05-21",28.283,-1.33,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":647,"volume":628,"transactions":9,"vwap":2025},"2025-05-20",28.663,-0.089,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":330,"volume":628,"transactions":9,"vwap":2029},"2025-05-19",28.752,0.088,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":1428,"volume":828,"transactions":9,"vwap":2033},"2025-05-16",28.664,0.272,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":1971,"volume":628,"transactions":9,"vwap":2037},"2025-05-15",28.392,0.166,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":1130,"percent_change":1578,"volume":643,"transactions":9,"vwap":2042},"2025-05-14",28.36,28.226,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":462,"volume":828,"transactions":9,"vwap":2045},"2025-05-13",28.361,0.224,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":628,"transactions":9,"vwap":2049},"2025-05-12",28.137,0.571,2.07,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":155,"volume":628,"transactions":9,"vwap":2054},"2025-05-09",27.566,0.183,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":1788,"percent_change":1832,"volume":643,"transactions":9,"vwap":2059},"2025-05-08",27.35,27.383,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":1408,"volume":628,"transactions":9,"vwap":2062},"2025-05-07",27.155,0.005,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":643,"transactions":9,"vwap":2066},"2025-05-06",27.15,-0.117,-0.43,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":1237,"percent_change":832,"volume":628,"transactions":9,"vwap":2071},"2025-05-05",27.267,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":628,"transactions":9,"vwap":2074},"2025-05-02",27.387,0.486,1.81,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":1386,"percent_change":2080,"volume":628,"transactions":9,"vwap":2079},"2025-05-01",26.901,0.58,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1618,"volume":828,"transactions":9,"vwap":2083},"2025-04-30",26.747,0.028,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":734,"percent_change":1547,"volume":628,"transactions":9,"vwap":2087},"2025-04-29",26.719,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":710,"percent_change":1518,"volume":828,"transactions":9,"vwap":2090},"2025-04-28",26.492,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":1963,"percent_change":771,"volume":828,"transactions":9,"vwap":2093},"2025-04-25",26.383,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":760,"volume":628,"transactions":9,"vwap":2096},"2025-04-24",26.376,0.653,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":1050,"volume":628,"transactions":9,"vwap":2100},"2025-04-23",25.723,0.248,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":828,"percent_change":828,"volume":628,"transactions":9,"vwap":175}]