[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOTG":3,"homepage-market-summary":29,"stock-historical-MOTG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MOTG","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},"VanEck Morningstar Global Wide Moat ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},17.5874,6.8823,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.132,39.13,39.19,38.7819,0.3501,0.9,1148.504104,45.88,35.86,1303.539561176,32.7,1971,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1174,428384.890294,3.99,"2025-04-22",[182,185,193,201,209,218,226,234,244,252,261,269,275,283,292,301,308,316,323,330,337,347,355,365,373,379,387,395,404,410,419,427,437,443,450,457,464,473,481,487,495,505,513,521,529,536,543,551,560,570,577,586,593,600,607,615,621,629,638,646,652,657,665,670,673,680,686,691,697,704,709,718,724,729,735,739,744,749,754,758,765,773,777,785,790,794,797,804,810,814,818,822,824,828,832,837,840,845,849,853,856,860,864,869,875,883,890,895,900,904,910,916,919,922,927,934,939,944,948,953,959,963,968,971,977,981,986,990,994,1000,1004,1008,1014,1017,1023,1028,1033,1039,1044,1047,1052,1056,1060,1062,1065,1069,1073,1078,1083,1087,1090,1094,1100,1104,1107,1112,1116,1122,1129,1134,1138,1143,1146,1149,1154,1159,1161,1166,1170,1174,1178,1181,1185,1191,1196,1202,1204,1206,1212,1216,1221,1224,1228,1230,1233,1235,1238,1241,1248,1255,1257,1260,1264,1268,1272,1276,1282,1286,1292,1297,1302,1306,1310,1314,1319,1323,1326,1329,1333,1336,1340,1344,1347,1352,1357,1362,1368,1374,1380,1387,1391,1396,1400,1405,1408,1412,1415,1421,1426,1429,1433,1435,1439,1442,1445,1448,1451,1454,1457,1459,1462,1466,1471,1475,1480,1484,1490,1493,1496,1501,1504,1506,1510,1513,1517,1520,1522,1525,1528,1531,1534,1538,1543,1546,1548,1550,1552,1554,1557,1560,1563,1566,1569,1572,1577,1582,1585,1588,1590,1593,1598,1601,1604,1608,1612,1616,1621,1624,1629,1635,1638,1641,1645,1650,1655,1659,1663,1668,1672,1675,1678,1683,1689,1694,1698,1702,1705,1710,1716,1721,1724,1728,1730,1733,1736,1742,1745,1748,1751,1754,1759,1764,1768,1772,1775,1778,1783,1788,1793,1798,1803,1806,1808,1811,1814,1818,1821,1823,1827,1830,1833,1837,1840,1842,1847,1851,1855,1857,1860,1864,1866,1869,1872,1876,1879,1883,1886,1893,1896,1898,1900,1902,1905,1909,1912],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},42,39.1218,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",38.9,-0.2246,-0.58,398.8358,23,38.8549,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",39.0065,-0.109,-0.28,142.2454,26,39.1469,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",39.1155,-0.1145,-0.29,29.3904,20,39.0835,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",39.03,39.23,-0.1002,-0.25,656.8974,31,39.076,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",39.3302,0.2551,0.65,28.3904,14,39.2955,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",39.0751,-0.1383,-0.35,229.5687,24,39.0363,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",39.32,39.21,39.2134,-0.5509,-1.39,505.0117,22,39.2456,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",39.7643,0.1837,0.46,28.0117,16,39.6992,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":191,"vwap":260},"2026-09-21",39.34,39.5806,39.29,0.5618,1.44,544.3197,39.3226,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":242,"vwap":268},"2026-09-18",38.97,39.0188,-0.1232,-0.31,148.8067,38.9732,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":101,"volume":273,"transactions":191,"vwap":274},"2026-09-17",39.142,0.2172,47.296518,39.2061,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":232,"vwap":282},"2026-09-16",38.83,38.9248,-0.2398,-0.61,299.0117,38.8645,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",39.1299,39.1646,-0.0151,-0.04,182.0117,25,39.1405,{"date":293,"open":294,"high":256,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",39.08,39.1797,0.0882,0.23,464.0117,18,39.1353,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":299,"vwap":307},"2026-09-11",39.0915,0.1932,0.5,52.0117,39.1029,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":191,"vwap":315},"2026-09-10",39.07,38.8983,-0.4073,-1.04,1135.0347,38.997,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":290,"vwap":322},"2026-09-09",39.3056,-0.3587,-0.9,97.6757,39.3541,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":232,"vwap":329},"2026-09-08",39.6643,-0.5474,-1.36,70.645445,39.7717,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":242,"vwap":336},"2026-09-04",40.2117,0.0078,0.02,39.0117,40.2274,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",40.28,40.18,40.2039,0.1647,0.41,1135.0117,17,40.1912,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":191,"vwap":354},"2026-09-02",39.95,40.0392,0.0442,0.11,158.167834,39.9655,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",40.1,40.1001,39.995,-0.3391,-0.84,988.9868,46,40.083,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":199,"vwap":372},"2026-08-31",40.56,40.3341,-0.3543,-0.87,1630.9867,40.3461,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":214,"volume":377,"transactions":250,"vwap":378},"2026-08-28",40.6884,-0.1004,36.9867,40.9081,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":87,"volume":384,"transactions":385,"vwap":386},"2026-08-27",40.86,40.7888,-0.0982,470.9867,21,40.8068,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":230,"volume":393,"transactions":232,"vwap":394},"2026-08-26",40.865,40.92,40.887,-0.1419,644.9867,40.9118,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",41.03,41.0289,0.1574,0.39,914.2563,30,41.0099,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":197,"volume":408,"transactions":290,"vwap":409},"2026-08-24",40.8715,-0.1158,69.5167,40.8934,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",41.04,40.9873,0.1563,0.38,1451.5451,35,41.0024,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":290,"vwap":426},"2026-08-20",40.89,40.831,-0.2181,-0.53,190.5025,40.9024,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",41.145,41.15,41.0491,0.3802,0.93,890.5265,27,41.1413,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":361,"volume":441,"transactions":242,"vwap":442},"2026-08-18",40.6689,-0.3428,712.665588,40.9897,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":242,"vwap":449},"2026-08-17",41.0117,-0.3024,-0.73,110.7185,41.1216,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":250,"vwap":456},"2026-08-14",41.3141,-0.0139,-0.03,105.5025,41.3223,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":250,"vwap":463},"2026-08-13",41.328,0.0512,0.12,39.5025,41.3477,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":266,"volume":470,"transactions":471,"vwap":472},"2026-08-12",41.34,41.24,41.2768,-0.1304,1774.5265,40,41.2749,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":417,"vwap":480},"2026-08-11",41.56,41.4072,-0.2856,-0.69,2639.6265,41.4812,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":297,"volume":485,"transactions":242,"vwap":486},"2026-08-10",41.6928,0.0967,180.5025,41.6596,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":290,"vwap":494},"2026-08-07",41.44,41.5961,0.5648,1.38,564.3913,41.4433,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",41.17,41.02,41.0313,-0.1708,-0.41,439.5025,29,41.066,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":352,"volume":511,"transactions":417,"vwap":512},"2026-08-05",41.47,41.2,41.2021,0.0437,1316.119806,41.3059,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":290,"vwap":520},"2026-08-04",40.75,41.1584,0.5535,1.36,369.80272,40.7606,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":242,"vwap":528},"2026-08-03",40.4,40.6049,0.4427,1.1,356.221719,40.4069,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":250,"vwap":535},"2026-07-31",40.1622,0.0526,0.13,75.097106,40.0938,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":345,"vwap":542},"2026-07-30",40.1096,0.6203,1.57,36.0348,40.0357,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":503,"vwap":550},"2026-07-29",39.85,39.4893,-0.005,-0.01,493.0348,39.7326,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":250,"vwap":559},"2026-07-28",39.26,39.495,39.4943,0.6248,1.61,351.0348,39.4134,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",38.93,38.8,38.8695,0.3513,0.91,751.4171,28,38.8583,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":385,"vwap":576},"2026-07-24",38.5182,0.0388,0.1,181.3011,38.5129,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":216,"vwap":585},"2026-07-23",38.57,38.68,38.4794,-0.289,-0.75,951.3051,38.5878,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":224,"vwap":592},"2026-07-22",38.7684,0.0984,0.25,13.2661,38.774,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":290,"vwap":599},"2026-07-21",38.67,-0.143,-0.37,226.1901,38.6314,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":71,"volume":605,"transactions":385,"vwap":606},"2026-07-20",38.91,38.813,0.083,150.2661,38.9092,{"date":608,"open":609,"high":563,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":402,"vwap":614},"2026-07-17",38.73,38.685,-0.2886,-0.74,1889.599809,38.7141,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":461,"volume":619,"transactions":242,"vwap":620},"2026-07-16",39.0186,0.0457,45.752845,39.0088,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":503,"vwap":628},"2026-07-15",38.86,38.9729,0.4936,1.28,792.2661,38.8865,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-14",38.54,38.4793,-0.0524,-0.14,479.4081,32,38.5601,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":435,"vwap":645},"2026-07-13",38.9085,38.5317,-0.3183,-0.82,510.6806,38.8257,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",38.85,0.32,0.83,100,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":574,"volume":656,"transactions":9,"vwap":654},"2026-07-09",38.53,0.04,300,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-08",38.45,38.5,38.49,-0.15,-0.39,5200,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":651,"transactions":9,"vwap":667},"2026-07-07",38.64,-0.22,-0.57,{"date":671,"open":623,"high":623,"low":623,"close":623,"change":672,"percent_change":106,"volume":651,"transactions":9,"vwap":623},"2026-07-06",0.28,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-02",38.84,38.58,0.47,1.23,900,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":548,"percent_change":454,"volume":685,"transactions":9,"vwap":684},"2026-07-01",38.26,38.37,38.11,19100,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":461,"percent_change":649,"volume":690,"transactions":9,"vwap":689},"2026-06-30",37.98,38.12,400,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":672,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-29",37.85,38,0.74,600,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-26",37.75,37.72,0.06,0.16,500,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":288,"percent_change":708,"volume":690,"transactions":9,"vwap":707},"2026-06-25",37.94,37.66,-0.11,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-24",37.73,37.84,37.64,37.7,0.03,0.08,1100,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":478,"volume":723,"transactions":9,"vwap":721},"2026-06-23",37.76,37.67,-0.26,200,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":205,"percent_change":728,"volume":717,"transactions":9,"vwap":727},"2026-06-22",38.060001,37.93,-0.76,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":121,"volume":690,"transactions":9,"vwap":733},"2026-06-18",38.07,38.24,38.22,0.24,{"date":736,"open":676,"high":737,"low":688,"close":688,"change":501,"percent_change":738,"volume":703,"transactions":9,"vwap":688},"2026-06-17",38.59,-1.07,{"date":740,"open":654,"high":654,"low":741,"close":741,"change":742,"percent_change":743,"volume":651,"transactions":9,"vwap":741},"2026-06-16",38.39,-0.19,-0.49,{"date":745,"open":746,"high":746,"low":747,"close":676,"change":52,"percent_change":677,"volume":748,"transactions":9,"vwap":676},"2026-06-15",38.82,38.56,800,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":288,"percent_change":753,"volume":748,"transactions":9,"vwap":752},"2026-06-12",38.2,38.4,-0.1,{"date":755,"open":712,"high":756,"low":712,"close":756,"change":37,"percent_change":757,"volume":656,"transactions":9,"vwap":756},"2026-06-11",38.44,1.75,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":722,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-10",38.14,37.77,37.78,-0.68,1200,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-09",38.16,37.91,38.040001,0.15,0.4,1600,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":776},"2026-06-08",38.049999,37.89,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",38.55,37.8,37.86,-0.81,-2.09,1900,{"date":786,"open":787,"high":787,"low":595,"close":595,"change":788,"percent_change":789,"volume":696,"transactions":9,"vwap":595},"2026-06-04",38.69,0.34,0.89,{"date":791,"open":756,"high":756,"low":792,"close":792,"change":669,"percent_change":793,"volume":703,"transactions":9,"vwap":792},"2026-06-03",38.33,-1.47,{"date":795,"open":187,"high":187,"low":187,"close":187,"change":334,"percent_change":796,"volume":651,"transactions":9,"vwap":187},"2026-06-02",0.05,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":742,"percent_change":743,"volume":803,"transactions":9,"vwap":802},"2026-06-01",38.74,38.98,38.72,38.88,1400,{"date":805,"open":806,"high":807,"low":806,"close":310,"change":808,"percent_change":809,"volume":703,"transactions":9,"vwap":310},"2026-05-29",38.99,39.09,0.14,0.36,{"date":811,"open":648,"high":562,"low":648,"close":562,"change":574,"percent_change":812,"volume":813,"transactions":9,"vwap":562},"2026-05-28",0.26,1500,{"date":815,"open":816,"high":816,"low":277,"close":277,"change":662,"percent_change":817,"volume":656,"transactions":9,"vwap":277},"2026-05-27",39.040001,-0.38,{"date":819,"open":820,"high":800,"low":820,"close":800,"change":533,"percent_change":821,"volume":764,"transactions":9,"vwap":800},"2026-05-26",38.87,0.33,{"date":823,"open":648,"high":648,"low":648,"close":648,"change":288,"percent_change":753,"volume":723,"transactions":9,"vwap":648},"2026-05-22",{"date":825,"open":826,"high":827,"low":826,"close":827,"change":334,"percent_change":796,"volume":803,"transactions":9,"vwap":827},"2026-05-21",38.61,38.89,{"date":829,"open":830,"high":820,"low":830,"close":820,"change":101,"percent_change":831,"volume":175,"transactions":9,"vwap":820},"2026-05-20",38.38,1.46,{"date":833,"open":834,"high":835,"low":682,"close":835,"change":796,"percent_change":533,"volume":836,"transactions":9,"vwap":835},"2026-05-19",38.3,38.31,5600,{"date":838,"open":767,"high":682,"low":767,"close":682,"change":649,"percent_change":839,"volume":679,"transactions":9,"vwap":682},"2026-05-18",0.84,{"date":841,"open":842,"high":752,"low":706,"close":706,"change":843,"percent_change":844,"volume":813,"transactions":9,"vwap":706},"2026-05-15",38.029999,-0.64,-1.66,{"date":846,"open":676,"high":676,"low":676,"close":676,"change":847,"percent_change":848,"volume":651,"transactions":9,"vwap":676},"2026-05-14",-0.06,-0.16,{"date":850,"open":826,"high":787,"low":851,"close":667,"change":701,"percent_change":702,"volume":852,"transactions":9,"vwap":667},"2026-05-13",38.52,2300,{"date":854,"open":741,"high":676,"low":741,"close":676,"change":634,"percent_change":855,"volume":656,"transactions":9,"vwap":676},"2026-05-12",-0.36,{"date":857,"open":562,"high":562,"low":801,"close":801,"change":858,"percent_change":859,"volume":748,"transactions":9,"vwap":801},"2026-05-11",-0.44,-1.12,{"date":861,"open":862,"high":863,"low":807,"close":863,"change":548,"percent_change":454,"volume":656,"transactions":9,"vwap":863},"2026-05-08",39.099998,39.16,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":327,"volume":696,"transactions":9,"vwap":867},"2026-05-07",39.53,39.17,-0.54,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":175,"transactions":9,"vwap":872},"2026-05-06",39.45,39.71,0.96,2.48,{"date":876,"open":877,"high":878,"low":741,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-05",38.6,38.77,38.75,0.58,1.52,3000,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-04",38.13,38.17,-0.18,-0.47,700,{"date":891,"open":756,"high":756,"low":892,"close":892,"change":893,"percent_change":894,"volume":175,"transactions":9,"vwap":892},"2026-05-01",38.35,-0.05,-0.13,{"date":896,"open":897,"high":752,"low":897,"close":752,"change":898,"percent_change":899,"volume":723,"transactions":9,"vwap":752},"2026-04-30",38.32,0.43,1.13,{"date":901,"open":694,"high":694,"low":902,"close":902,"change":214,"percent_change":903,"volume":656,"transactions":9,"vwap":902},"2026-04-29",37.97,-0.65,{"date":905,"open":906,"high":907,"low":751,"close":733,"change":888,"percent_change":908,"volume":909,"transactions":9,"vwap":733},"2026-04-28",38.28,38.29,-1.21,2500,{"date":911,"open":912,"high":878,"low":912,"close":787,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":787},"2026-04-27",38.65,-0.08,-0.21,9900,{"date":917,"open":912,"high":878,"low":912,"close":878,"change":574,"percent_change":812,"volume":918,"transactions":9,"vwap":878},"2026-04-24",5000,{"date":920,"open":263,"high":263,"low":595,"close":595,"change":855,"percent_change":921,"volume":656,"transactions":9,"vwap":595},"2026-04-23",-0.92,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":266,"volume":656,"transactions":9,"vwap":925},"2026-04-22",39.0099983,39.029999,-0.12,{"date":928,"open":929,"high":929,"low":18,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-21",39.75,39.15,-0.77,-1.93,2800,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":926,"percent_change":938,"volume":723,"transactions":9,"vwap":937},"2026-04-20",39.86,39.92,-0.3,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":72,"volume":889,"transactions":9,"vwap":942},"2026-04-17",40.3,40.040001,0.54,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":708,"percent_change":197,"volume":889,"transactions":9,"vwap":947},"2026-04-16",39.65,39.5,{"date":949,"open":950,"high":951,"low":947,"close":951,"change":952,"percent_change":101,"volume":679,"transactions":9,"vwap":951},"2026-04-15",39.55,39.61,0.22,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":305,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-14",39.44,39.39,1.29,2400,{"date":960,"open":277,"high":827,"low":277,"close":827,"change":898,"percent_change":961,"volume":962,"transactions":9,"vwap":827},"2026-04-13",1.12,1800,{"date":964,"open":595,"high":595,"low":965,"close":965,"change":966,"percent_change":967,"volume":656,"transactions":9,"vwap":965},"2026-04-10",38.46,-0.23,-0.59,{"date":969,"open":970,"high":879,"low":970,"close":787,"change":701,"percent_change":702,"volume":962,"transactions":9,"vwap":787},"2026-04-09",38.47,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":175,"transactions":9,"vwap":974},"2026-04-08",38.71,38.63,1.2,3.21,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":742,"percent_change":980,"volume":723,"transactions":9,"vwap":979},"2026-04-07",37.43,-0.51,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":461,"percent_change":649,"volume":772,"transactions":9,"vwap":984},"2026-04-06",37.58,37.62,37.56,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":847,"percent_change":848,"volume":958,"transactions":9,"vwap":989},"2026-04-02",36.96,37.5,{"date":991,"open":992,"high":714,"low":992,"close":985,"change":305,"percent_change":993,"volume":696,"transactions":9,"vwap":985},"2026-04-01",37.51,1.35,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":961,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-31",36.45,37.060001,3.12,4400,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":716,"percent_change":952,"volume":803,"transactions":9,"vwap":1003},"2026-03-30",36.18,35.94,{"date":1005,"open":1006,"high":1006,"low":25,"close":25,"change":743,"percent_change":1007,"volume":803,"transactions":9,"vwap":25},"2026-03-27",36.24,-1.35,{"date":1009,"open":1010,"high":988,"low":1011,"close":1011,"change":763,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-26",36.83,36.35,-1.84,4500,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":343,"percent_change":961,"volume":651,"transactions":9,"vwap":1016},"2026-03-25",37.029999,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":656,"transactions":9,"vwap":1020},"2026-03-24",36.74,36.62,-0.42,-1.13,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":771,"percent_change":1027,"volume":656,"transactions":9,"vwap":1026},"2026-03-23",37.4,37.040001,1.09,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":320,"percent_change":1032,"volume":748,"transactions":9,"vwap":1031},"2026-03-20",37,36.64,-2.4,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":662,"percent_change":1038,"volume":772,"transactions":9,"vwap":1036},"2026-03-19",37.32,37.54,37.29,-0.4,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":651,"transactions":9,"vwap":1041},"2026-03-18",37.69,-0.72,-1.87,{"date":1045,"open":851,"high":851,"low":1046,"close":1046,"change":131,"percent_change":297,"volume":656,"transactions":9,"vwap":1046},"2026-03-17",38.41,{"date":1048,"open":1049,"high":1049,"low":897,"close":897,"change":1050,"percent_change":1051,"volume":813,"transactions":9,"vwap":897},"2026-03-16",38.36,0.6,1.59,{"date":1053,"open":631,"high":747,"low":700,"close":700,"change":817,"percent_change":1054,"volume":1055,"transactions":9,"vwap":700},"2026-03-13",-1,13100,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":424,"percent_change":1059,"volume":656,"transactions":9,"vwap":1058},"2026-03-12",38.099998,-1.37,{"date":1061,"open":974,"high":974,"low":974,"close":974,"change":214,"percent_change":843,"volume":651,"transactions":9,"vwap":974},"2026-03-11",{"date":1063,"open":802,"high":1064,"low":802,"close":802,"change":753,"percent_change":722,"volume":784,"transactions":9,"vwap":802},"2026-03-10",39.25,{"date":1066,"open":683,"high":800,"low":892,"close":800,"change":1067,"percent_change":1068,"volume":717,"transactions":9,"vwap":800},"2026-03-09",0.29,0.75,{"date":1070,"open":737,"high":787,"low":737,"close":787,"change":1071,"percent_change":887,"volume":1072,"transactions":9,"vwap":787},"2026-03-06",-0.07,1300,{"date":1074,"open":800,"high":1075,"low":579,"close":1076,"change":370,"percent_change":1077,"volume":748,"transactions":9,"vwap":1076},"2026-03-05",39.060001,38.76,-2.2,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":651,"transactions":9,"vwap":1080},"2026-03-04",39.63,0.42,1.07,{"date":1084,"open":562,"high":237,"low":623,"close":237,"change":1085,"percent_change":1086,"volume":717,"transactions":9,"vwap":237},"2026-03-03",-0.91,-2.27,{"date":1088,"open":349,"high":1089,"low":349,"close":1089,"change":1021,"percent_change":313,"volume":764,"transactions":9,"vwap":1089},"2026-03-02",40.12,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":722,"percent_change":843,"volume":690,"transactions":9,"vwap":1093},"2026-02-27",40.62,40.54,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1071,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-02-26",40.74,40.8,-0.17,1700,{"date":1101,"open":515,"high":1102,"low":515,"close":1102,"change":1103,"percent_change":1081,"volume":679,"transactions":9,"vwap":1102},"2026-02-25",40.87,0.17,{"date":1105,"open":142,"high":1106,"low":142,"close":1106,"change":952,"percent_change":943,"volume":764,"transactions":9,"vwap":1106},"2026-02-24",40.7,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":663,"percent_change":1111,"volume":703,"transactions":9,"vwap":1110},"2026-02-23",40.83,40.48,-0.95,{"date":1113,"open":1114,"high":1102,"low":1114,"close":1102,"change":734,"percent_change":1115,"volume":656,"transactions":9,"vwap":1102},"2026-02-20",40.47,0.59,{"date":1117,"open":1096,"high":1096,"low":1118,"close":1119,"change":548,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-19",40.49,40.63,-0.02,3100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":677,"volume":1128,"transactions":9,"vwap":1126},"2026-02-18",40.85,40.52,40.64,0.19,5900,{"date":1130,"open":1089,"high":1131,"low":1132,"close":1131,"change":461,"percent_change":1133,"volume":175,"transactions":9,"vwap":1131},"2026-02-17",40.45,40.099998,0.3,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":812,"percent_change":222,"volume":772,"transactions":9,"vwap":1137},"2026-02-13",40.35,40.33,{"date":1139,"open":1140,"high":1089,"low":1141,"close":1141,"change":868,"percent_change":1142,"volume":703,"transactions":9,"vwap":1141},"2026-02-12",40.080002,40.07,-1.33,{"date":1144,"open":515,"high":515,"low":1145,"close":1145,"change":266,"percent_change":728,"volume":748,"transactions":9,"vwap":1145},"2026-02-11",40.61,{"date":1147,"open":1148,"high":1148,"low":390,"close":390,"change":574,"percent_change":734,"volume":703,"transactions":9,"vwap":390},"2026-02-10",41.080002,{"date":1150,"open":515,"high":1151,"low":515,"close":1151,"change":1152,"percent_change":1153,"volume":656,"transactions":9,"vwap":1151},"2026-02-09",40.82,0.31,0.77,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":22,"percent_change":1158,"volume":717,"transactions":9,"vwap":1157},"2026-02-06",40.02,40.51,2.27,{"date":1160,"open":936,"high":936,"low":951,"close":951,"change":1038,"percent_change":1054,"volume":764,"transactions":9,"vwap":951},"2026-02-05",{"date":1162,"open":471,"high":1163,"low":872,"close":1164,"change":702,"percent_change":771,"volume":1165,"transactions":9,"vwap":1164},"2026-02-04",40.029999,40.0099983,5300,{"date":1167,"open":1168,"high":1168,"low":545,"close":545,"change":1169,"percent_change":643,"volume":703,"transactions":9,"vwap":545},"2026-02-03",39.98,-0.33,{"date":1171,"open":1172,"high":1172,"low":1140,"close":340,"change":715,"percent_change":1173,"volume":772,"transactions":9,"vwap":340},"2026-02-02",40.24,0.07,{"date":1175,"open":471,"high":1176,"low":471,"close":1176,"change":888,"percent_change":1177,"volume":696,"transactions":9,"vwap":1176},"2026-01-30",40.15,-1.16,{"date":1179,"open":1114,"high":1092,"low":1114,"close":1092,"change":952,"percent_change":943,"volume":1180,"transactions":9,"vwap":1092},"2026-01-29",2000,{"date":1182,"open":1183,"high":1183,"low":523,"close":523,"change":669,"percent_change":240,"volume":1184,"transactions":9,"vwap":523},"2026-01-28",40.69,2700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":116,"percent_change":1190,"volume":889,"transactions":9,"vwap":1188},"2026-01-27",40.81,40.97,40.79,0.86,{"date":1192,"open":1193,"high":1194,"low":1092,"close":1092,"change":454,"percent_change":1071,"volume":1195,"transactions":9,"vwap":1092},"2026-01-26",40.71,40.72,2600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":288,"percent_change":753,"volume":1201,"transactions":9,"vwap":1199},"2026-01-23",40.5,40.65,40.41,3200,{"date":1203,"open":1183,"high":1183,"low":1183,"close":1183,"change":734,"percent_change":1115,"volume":690,"transactions":9,"vwap":1183},"2026-01-22",{"date":1205,"open":339,"high":1114,"low":339,"close":1131,"change":898,"percent_change":1082,"volume":889,"transactions":9,"vwap":1131},"2026-01-21",{"date":1207,"open":1208,"high":1209,"low":1156,"close":1156,"change":1210,"percent_change":1211,"volume":764,"transactions":9,"vwap":1156},"2026-01-20",40.19,40.32,-0.43,-1.06,{"date":1213,"open":1118,"high":1214,"low":1131,"close":1131,"change":708,"percent_change":1215,"volume":1072,"transactions":9,"vwap":1131},"2026-01-16",40.53,-0.27,{"date":1217,"open":1199,"high":1218,"low":1093,"close":367,"change":1219,"percent_change":1219,"volume":1220,"transactions":9,"vwap":367},"2026-01-15",40.66,0,3300,{"date":1222,"open":1223,"high":367,"low":1131,"close":367,"change":926,"percent_change":205,"volume":772,"transactions":9,"vwap":367},"2026-01-14",40.55,{"date":1225,"open":1124,"high":1124,"low":1226,"close":1226,"change":141,"percent_change":1227,"volume":175,"transactions":9,"vwap":1226},"2026-01-13",40.68,-0.83,{"date":1229,"open":1109,"high":498,"low":1194,"close":498,"change":809,"percent_change":789,"volume":690,"transactions":9,"vwap":498},"2026-01-12",{"date":1231,"open":367,"high":1194,"low":1093,"close":1218,"change":1152,"percent_change":1153,"volume":1232,"transactions":9,"vwap":1218},"2026-01-09",2200,{"date":1234,"open":340,"high":1136,"low":340,"close":1136,"change":533,"percent_change":649,"volume":889,"transactions":9,"vwap":1136},"2026-01-08",{"date":1236,"open":523,"high":523,"low":1237,"close":1237,"change":334,"percent_change":796,"volume":962,"transactions":9,"vwap":1237},"2026-01-07",40.22,{"date":1239,"open":1140,"high":1240,"low":1140,"close":1240,"change":1133,"percent_change":1068,"volume":656,"transactions":9,"vwap":1240},"2026-01-06",40.2,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":175,"transactions":9,"vwap":1245},"2026-01-05",39.51,39.91,39.9,0.68,1.73,{"date":1249,"open":930,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":664,"transactions":9,"vwap":1252},"2026-01-02",39.24,39.12,39.22,0.45,1.16,{"date":1256,"open":562,"high":562,"low":878,"close":878,"change":848,"percent_change":501,"volume":764,"transactions":9,"vwap":878},"2025-12-31",{"date":1258,"open":602,"high":263,"low":602,"close":562,"change":1103,"percent_change":1259,"volume":1072,"transactions":9,"vwap":562},"2025-12-30",0.44,{"date":1261,"open":1262,"high":187,"low":609,"close":1076,"change":938,"percent_change":931,"volume":1263,"transactions":9,"vwap":1076},"2025-12-29",38.79,3400,{"date":1265,"open":862,"high":862,"low":1266,"close":1075,"change":52,"percent_change":248,"volume":1267,"transactions":9,"vwap":1075},"2025-12-26",39.02,26600,{"date":1269,"open":675,"high":1270,"low":675,"close":802,"change":716,"percent_change":71,"volume":1271,"transactions":9,"vwap":802},"2025-12-24",38.92,3800,{"date":1273,"open":799,"high":563,"low":1274,"close":563,"change":655,"percent_change":574,"volume":1275,"transactions":9,"vwap":563},"2025-12-23",38.7,4600,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1076,"change":1280,"percent_change":1281,"volume":764,"transactions":9,"vwap":1076},"2025-12-22",38.62,38.78,-6.68,-14.7,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":952,"percent_change":1285,"volume":690,"transactions":9,"vwap":1284},"2025-12-19",45.44,0.49,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":702,"percent_change":809,"volume":1184,"transactions":9,"vwap":1291},"2025-12-18",45.19,45.35,45.16,45.22,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":858,"volume":1195,"transactions":9,"vwap":1295},"2025-12-17",45.27,45.060001,-0.2,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1071,"percent_change":662,"volume":696,"transactions":9,"vwap":1300},"2025-12-16",45.14,45.26,45.13,{"date":1303,"open":1294,"high":1304,"low":1294,"close":1305,"change":926,"percent_change":722,"volume":889,"transactions":9,"vwap":1305},"2025-12-15",45.41,45.33,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":887,"percent_change":663,"volume":696,"transactions":9,"vwap":1309},"2025-12-12",45.73,45.45,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":796,"percent_change":352,"volume":175,"transactions":9,"vwap":1313},"2025-12-11",45.68,45.63,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":656,"transactions":9,"vwap":1316},"2025-12-10",45.58,0.57,1.27,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":926,"percent_change":1215,"volume":651,"transactions":9,"vwap":1322},"2025-12-09",45.07,45.0099983,{"date":1324,"open":1325,"high":1325,"low":1301,"close":1301,"change":742,"percent_change":1021,"volume":703,"transactions":9,"vwap":1301},"2025-12-08",45.31,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1103,"percent_change":415,"volume":703,"transactions":9,"vwap":1328},"2025-12-05",45.32,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":297,"percent_change":1332,"volume":651,"transactions":9,"vwap":1331},"2025-12-04",45.15,0.51,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1067,"percent_change":222,"volume":651,"transactions":9,"vwap":1335},"2025-12-03",44.92,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":352,"percent_change":590,"volume":690,"transactions":9,"vwap":1339},"2025-12-02",44.46,44.63,{"date":1341,"open":1342,"high":1339,"low":1343,"close":1343,"change":1071,"percent_change":848,"volume":696,"transactions":9,"vwap":1343},"2025-12-01",44.55,44.52,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":131,"percent_change":167,"volume":651,"transactions":9,"vwap":1346},"2025-11-28",44.59,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":52,"percent_change":343,"volume":748,"transactions":9,"vwap":1351},"2025-11-26",44.56,44.57,44.5,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":305,"percent_change":1356,"volume":696,"transactions":9,"vwap":1355},"2025-11-25",44,44.32,1.14,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1359,"change":574,"percent_change":297,"volume":1361,"transactions":9,"vwap":1359},"2025-11-24",43.82,43.73,4900,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1050,"percent_change":1367,"volume":889,"transactions":9,"vwap":1366},"2025-11-21",43.33,43.89,43.72,1.39,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":703,"transactions":9,"vwap":1371},"2025-11-20",43.86,43.12,-0.55,-1.26,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":663,"percent_change":1379,"volume":1271,"transactions":9,"vwap":1378},"2025-11-19",43.84,43.58,43.67,-0.89,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":847,"percent_change":634,"volume":1386,"transactions":9,"vwap":1385},"2025-11-18",44.080002,44.17,43.8,44.060001,4100,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":868,"percent_change":908,"volume":723,"transactions":9,"vwap":1390},"2025-11-17",44.48,44.12,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":668,"percent_change":743,"volume":723,"transactions":9,"vwap":1395},"2025-11-14",44.6,44.85,44.66,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":843,"percent_change":1399,"volume":651,"transactions":9,"vwap":1398},"2025-11-13",44.88,-1.41,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":548,"percent_change":1120,"volume":656,"transactions":9,"vwap":1404},"2025-11-12",45.53,45.56,45.52,{"date":1406,"open":1289,"high":1402,"low":1289,"close":1402,"change":248,"percent_change":1407,"volume":1232,"transactions":9,"vwap":1402},"2025-11-11",1.02,{"date":1409,"open":1410,"high":1321,"low":1411,"close":1321,"change":1332,"percent_change":1356,"volume":656,"transactions":9,"vwap":1321},"2025-11-10",45.029999,44.98,{"date":1413,"open":1414,"high":1349,"low":1414,"close":1349,"change":131,"percent_change":167,"volume":889,"transactions":9,"vwap":1349},"2025-11-07",44.3,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":748,"transactions":9,"vwap":1418},"2025-11-06",44.7,44.47,-0.79,-1.75,{"date":1422,"open":1423,"high":1300,"low":1423,"close":1300,"change":1424,"percent_change":1425,"volume":679,"transactions":9,"vwap":1300},"2025-11-05",44.73,0.53,1.18,{"date":1427,"open":1428,"high":1428,"low":1423,"close":1423,"change":888,"percent_change":313,"volume":696,"transactions":9,"vwap":1423},"2025-11-04",44.81,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1219,"percent_change":1219,"volume":717,"transactions":9,"vwap":1432},"2025-11-03",45.23,45.2,{"date":1434,"open":1299,"high":1432,"low":1299,"close":1432,"change":796,"percent_change":352,"volume":723,"transactions":9,"vwap":1432},"2025-10-31",{"date":1436,"open":1437,"high":1438,"low":1331,"close":1331,"change":214,"percent_change":1372,"volume":1180,"transactions":9,"vwap":1331},"2025-10-30",45.29,45.3,{"date":1440,"open":1404,"high":1404,"low":1441,"close":1441,"change":887,"percent_change":663,"volume":696,"transactions":9,"vwap":1441},"2025-10-29",45.4,{"date":1443,"open":1444,"high":1444,"low":1316,"close":1316,"change":938,"percent_change":903,"volume":656,"transactions":9,"vwap":1316},"2025-10-28",45.62,{"date":1446,"open":24,"high":24,"low":24,"close":24,"change":672,"percent_change":1447,"volume":723,"transactions":9,"vwap":24},"2025-10-27",0.61,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":655,"percent_change":131,"volume":723,"transactions":9,"vwap":1450},"2025-10-24",45.6,{"date":1452,"open":1403,"high":1403,"low":1403,"close":1403,"change":1453,"percent_change":1050,"volume":651,"transactions":9,"vwap":1403},"2025-10-23",0.27,{"date":1455,"open":1456,"high":1456,"low":1437,"close":1437,"change":662,"percent_change":1169,"volume":852,"transactions":9,"vwap":1437},"2025-10-22",45.51,{"date":1458,"open":1300,"high":1284,"low":1300,"close":1284,"change":1071,"percent_change":662,"volume":696,"transactions":9,"vwap":1284},"2025-10-21",{"date":1460,"open":1304,"high":1456,"low":1304,"close":1456,"change":1461,"percent_change":1254,"volume":889,"transactions":9,"vwap":1456},"2025-10-20",0.52,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1103,"percent_change":415,"volume":1195,"transactions":9,"vwap":1465},"2025-10-17",44.72,44.99,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":701,"percent_change":533,"volume":1470,"transactions":9,"vwap":1469},"2025-10-16",45.080002,44.82,2100,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":131,"percent_change":167,"volume":656,"transactions":9,"vwap":1474},"2025-10-15",44.78,44.76,{"date":1476,"open":1477,"high":1428,"low":1477,"close":1478,"change":288,"percent_change":1479,"volume":764,"transactions":9,"vwap":1478},"2025-10-14",44.34,44.67,-0.09,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":101,"percent_change":1318,"volume":696,"transactions":9,"vwap":1483},"2025-10-13",44.54,44.71,{"date":1485,"open":1486,"high":1301,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":717,"transactions":9,"vwap":1487},"2025-10-10",45.11,44.15,-0.88,-1.95,{"date":1491,"open":1437,"high":1437,"low":1410,"close":1410,"change":1372,"percent_change":908,"volume":1492,"transactions":9,"vwap":1410},"2025-10-09",2900,{"date":1494,"open":1495,"high":1316,"low":1495,"close":1316,"change":734,"percent_change":1424,"volume":690,"transactions":9,"vwap":1316},"2025-10-08",45.5,{"date":1497,"open":1402,"high":1402,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":656,"transactions":9,"vwap":1498},"2025-10-07",45.34,-0.5,-1.09,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":702,"percent_change":116,"volume":651,"transactions":9,"vwap":1503},"2025-10-06",45.84,{"date":1505,"open":1313,"high":1312,"low":1313,"close":1312,"change":167,"percent_change":1259,"volume":703,"transactions":9,"vwap":1312},"2025-10-03",{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":770,"percent_change":821,"volume":651,"transactions":9,"vwap":1509},"2025-10-02",45.59,45.48,{"date":1511,"open":1512,"high":1305,"low":1512,"close":1305,"change":821,"percent_change":106,"volume":1470,"transactions":9,"vwap":1305},"2025-10-01",45.18,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":716,"percent_change":52,"volume":656,"transactions":9,"vwap":1516},"2025-09-30",44.91,45,{"date":1518,"open":1411,"high":1411,"low":1335,"close":1335,"change":1519,"percent_change":650,"volume":690,"transactions":9,"vwap":1335},"2025-09-29",0.37,{"date":1521,"open":1342,"high":1342,"low":1342,"close":1342,"change":574,"percent_change":952,"volume":703,"transactions":9,"vwap":1342},"2025-09-26",{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":501,"percent_change":1085,"volume":651,"transactions":9,"vwap":1524},"2025-09-25",44.45,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1479,"percent_change":1296,"volume":651,"transactions":9,"vwap":1527},"2025-09-24",44.86,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":966,"percent_change":980,"volume":651,"transactions":9,"vwap":1530},"2025-09-23",44.95,{"date":1532,"open":1533,"high":1512,"low":1486,"close":1512,"change":1173,"percent_change":702,"volume":696,"transactions":9,"vwap":1512},"2025-09-22",45.17,{"date":1535,"open":1299,"high":1299,"low":1536,"close":1486,"change":197,"percent_change":1537,"volume":1232,"transactions":9,"vwap":1486},"2025-09-19",45.099998,-0.62,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1219,"percent_change":1219,"volume":1099,"transactions":9,"vwap":1542},"2025-09-18",45.42,45.61,45.39,{"date":1544,"open":1545,"high":1545,"low":1542,"close":1542,"change":701,"percent_change":533,"volume":1072,"transactions":9,"vwap":1542},"2025-09-17",45.43,{"date":1547,"open":1305,"high":1305,"low":1305,"close":1305,"change":808,"percent_change":1152,"volume":651,"transactions":9,"vwap":1305},"2025-09-16",{"date":1549,"open":1288,"high":1288,"low":1288,"close":1288,"change":1127,"percent_change":1081,"volume":651,"transactions":9,"vwap":1288},"2025-09-15",{"date":1551,"open":1432,"high":1432,"low":1516,"close":1516,"change":141,"percent_change":583,"volume":703,"transactions":9,"vwap":1516},"2025-09-12",{"date":1553,"open":1325,"high":1498,"low":1325,"close":1498,"change":1447,"percent_change":518,"volume":748,"transactions":9,"vwap":1498},"2025-09-11",{"date":1555,"open":1556,"high":1432,"low":1423,"close":1423,"change":716,"percent_change":52,"volume":962,"transactions":9,"vwap":1423},"2025-09-10",44.96,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":847,"percent_change":894,"volume":651,"transactions":9,"vwap":1559},"2025-09-09",44.65,{"date":1561,"open":1562,"high":1483,"low":1562,"close":1483,"change":1259,"percent_change":126,"volume":696,"transactions":9,"vwap":1483},"2025-09-08",44.68,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":248,"percent_change":59,"volume":651,"transactions":9,"vwap":1565},"2025-09-05",44.27,{"date":1567,"open":1377,"high":1568,"low":1377,"close":1568,"change":1103,"percent_change":400,"volume":656,"transactions":9,"vwap":1568},"2025-09-04",43.81,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1127,"percent_change":1259,"volume":651,"transactions":9,"vwap":1571},"2025-09-03",43.64,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1210,"percent_change":1576,"volume":813,"transactions":9,"vwap":1575},"2025-09-02",43.18,43.45,-0.98,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1071,"percent_change":848,"volume":679,"transactions":9,"vwap":1581},"2025-08-29",44.049999,43.83,43.88,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1219,"percent_change":1219,"volume":651,"transactions":9,"vwap":1584},"2025-08-28",43.95,{"date":1586,"open":1587,"high":1584,"low":1587,"close":1584,"change":1098,"percent_change":663,"volume":889,"transactions":9,"vwap":1584},"2025-08-27",43.78,{"date":1589,"open":1390,"high":1390,"low":1390,"close":1390,"change":1120,"percent_change":893,"volume":651,"transactions":9,"vwap":1390},"2025-08-26",{"date":1591,"open":1414,"high":1414,"low":1592,"close":1592,"change":668,"percent_change":1499,"volume":703,"transactions":9,"vwap":1592},"2025-08-25",44.14,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":651,"transactions":9,"vwap":1595},"2025-08-22",44.36,0.82,1.88,{"date":1599,"open":1377,"high":1377,"low":1600,"close":1600,"change":893,"percent_change":708,"volume":723,"transactions":9,"vwap":1600},"2025-08-21",43.54,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":715,"percent_change":1173,"volume":651,"transactions":9,"vwap":1603},"2025-08-20",43.59,{"date":1605,"open":1378,"high":1378,"low":1606,"close":1606,"change":1296,"percent_change":1607,"volume":703,"transactions":9,"vwap":1606},"2025-08-19",43.56,-0.46,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":808,"percent_change":649,"volume":889,"transactions":9,"vwap":1611},"2025-08-18",43.66,43.76,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":847,"percent_change":634,"volume":1072,"transactions":9,"vwap":1615},"2025-08-15",43.69,43.62,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1296,"percent_change":1607,"volume":748,"transactions":9,"vwap":1619},"2025-08-14",43.55,43.68,43.53,{"date":1622,"open":1366,"high":1581,"low":1366,"close":1581,"change":1259,"percent_change":1623,"volume":656,"transactions":9,"vwap":1581},"2025-08-13",1.01,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1115,"percent_change":492,"volume":679,"transactions":9,"vwap":1627},"2025-08-12",43.24,43.44,43.21,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1210,"percent_change":1634,"volume":703,"transactions":9,"vwap":1633},"2025-08-11",43.09,43.099998,42.85,-0.99,{"date":1636,"open":1628,"high":1637,"low":1628,"close":1637,"change":590,"percent_change":880,"volume":889,"transactions":9,"vwap":1637},"2025-08-08",43.28,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":288,"percent_change":1479,"volume":703,"transactions":9,"vwap":1640},"2025-08-07",43.029999,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":167,"percent_change":677,"volume":889,"transactions":9,"vwap":1644},"2025-08-06",43,43.07,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":662,"percent_change":230,"volume":909,"transactions":9,"vwap":1649},"2025-08-05",42.92,43.02,42.87,{"date":1651,"open":1652,"high":1648,"low":1652,"close":1648,"change":1653,"percent_change":1654,"volume":703,"transactions":9,"vwap":1648},"2025-08-04",42.94,0.55,1.3,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":230,"percent_change":643,"volume":696,"transactions":9,"vwap":1658},"2025-08-01",42.53,42.47,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":753,"percent_change":966,"volume":703,"transactions":9,"vwap":1662},"2025-07-31",43.14,42.82,{"date":1664,"open":1626,"high":1665,"low":1647,"close":1647,"change":597,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1647},"2025-07-30",43.27,-0.85,8500,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":753,"percent_change":966,"volume":723,"transactions":9,"vwap":1671},"2025-07-29",43.36,43.29,{"date":1673,"open":1610,"high":1610,"low":1674,"close":1674,"change":980,"percent_change":1177,"volume":690,"transactions":9,"vwap":1674},"2025-07-28",43.39,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1479,"percent_change":1296,"volume":651,"transactions":9,"vwap":1677},"2025-07-25",43.9,{"date":1679,"open":1680,"high":1680,"low":1584,"close":1681,"change":1682,"percent_change":334,"volume":962,"transactions":9,"vwap":1681},"2025-07-24",44.040001,43.99,0.01,{"date":1684,"open":1685,"high":1681,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":748,"transactions":9,"vwap":1686},"2025-07-23",43.7,43.98,0.76,1.76,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1067,"percent_change":1246,"volume":889,"transactions":9,"vwap":1692},"2025-07-22",43.080002,43.22,43.040001,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":655,"percent_change":131,"volume":690,"transactions":9,"vwap":1697},"2025-07-21",43.13,42.93,{"date":1699,"open":1648,"high":1648,"low":1700,"close":1701,"change":1682,"percent_change":334,"volume":717,"transactions":9,"vwap":1701},"2025-07-18",42.86,42.89,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":672,"percent_change":37,"volume":656,"transactions":9,"vwap":1704},"2025-07-17",42.88,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":812,"percent_change":1447,"volume":772,"transactions":9,"vwap":1708},"2025-07-16",42.35,42.6,42.34,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1709,"change":938,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1709},"2025-07-15",42.5,42.33,-0.7,10900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1173,"percent_change":702,"volume":958,"transactions":9,"vwap":1719},"2025-07-14",42.63,42.64,42.54,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":817,"percent_change":1488,"volume":651,"transactions":9,"vwap":1723},"2025-07-11",42.57,{"date":1725,"open":1726,"high":1643,"low":1727,"close":1727,"change":533,"percent_change":1133,"volume":748,"transactions":9,"vwap":1727},"2025-07-10",42.99,42.95,{"date":1729,"open":1662,"high":1662,"low":1662,"close":1662,"change":533,"percent_change":1133,"volume":723,"transactions":9,"vwap":1662},"2025-07-09",{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":734,"percent_change":1317,"volume":651,"transactions":9,"vwap":1732},"2025-07-08",42.69,{"date":1734,"open":1657,"high":1657,"low":1735,"close":1735,"change":1169,"percent_change":931,"volume":717,"transactions":9,"vwap":1735},"2025-07-07",42.45,{"date":1737,"open":1738,"high":1727,"low":1739,"close":1740,"change":131,"percent_change":71,"volume":1741,"transactions":9,"vwap":1740},"2025-07-03",42.75,42.73,42.78,4300,{"date":1743,"open":1744,"high":1732,"low":1744,"close":1732,"change":1103,"percent_change":771,"volume":772,"transactions":9,"vwap":1732},"2025-07-02",42.37,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1173,"percent_change":702,"volume":651,"transactions":9,"vwap":1747},"2025-07-01",42.52,{"date":1749,"open":1750,"high":1735,"low":1750,"close":1735,"change":533,"percent_change":1152,"volume":748,"transactions":9,"vwap":1735},"2025-06-30",42.3,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":716,"percent_change":1127,"volume":723,"transactions":9,"vwap":1753},"2025-06-27",42.32,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1081,"percent_change":174,"volume":656,"transactions":9,"vwap":1758},"2025-06-26",42.26,42.19,42.24,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":662,"percent_change":855,"volume":690,"transactions":9,"vwap":1762},"2025-06-25",41.78,41.82,41.74,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1081,"percent_change":1623,"volume":656,"transactions":9,"vwap":1767},"2025-06-24",41.93,41.97,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":116,"percent_change":1771,"volume":651,"transactions":9,"vwap":1770},"2025-06-23",41.55,0.85,{"date":1773,"open":1774,"high":1774,"low":508,"close":508,"change":662,"percent_change":855,"volume":723,"transactions":9,"vwap":508},"2025-06-20",41.29,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1120,"percent_change":893,"volume":651,"transactions":9,"vwap":1777},"2025-06-18",41.35,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1607,"percent_change":1782,"volume":703,"transactions":9,"vwap":1781},"2025-06-17",41.5,41.37,-1.1,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":52,"percent_change":898,"volume":748,"transactions":9,"vwap":1787},"2025-06-16",41.88,41.8,41.83,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1607,"percent_change":1500,"volume":679,"transactions":9,"vwap":1792},"2025-06-13",41.87,41.59,41.65,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1127,"percent_change":1253,"volume":889,"transactions":9,"vwap":1796},"2025-06-12",42.07,42.11,42.040001,{"date":1799,"open":1800,"high":1796,"low":1801,"close":1801,"change":715,"percent_change":1173,"volume":1802,"transactions":9,"vwap":1801},"2025-06-11",42.099998,41.92,7200,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1682,"percent_change":334,"volume":651,"transactions":9,"vwap":1805},"2025-06-10",41.89,{"date":1807,"open":1785,"high":1785,"low":1785,"close":1785,"change":1127,"percent_change":248,"volume":651,"transactions":9,"vwap":1785},"2025-06-09",{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":701,"percent_change":808,"volume":723,"transactions":9,"vwap":1810},"2025-06-06",41.69,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":715,"percent_change":1173,"volume":651,"transactions":9,"vwap":1813},"2025-06-05",41.63,{"date":1815,"open":475,"high":1816,"low":475,"close":1817,"change":1453,"percent_change":222,"volume":679,"transactions":9,"vwap":1817},"2025-06-04",41.64,41.6,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":548,"percent_change":1120,"volume":651,"transactions":9,"vwap":1820},"2025-06-03",41.33,{"date":1822,"open":497,"high":466,"low":497,"close":466,"change":770,"percent_change":809,"volume":656,"transactions":9,"vwap":466},"2025-06-02",{"date":1824,"open":1825,"high":1826,"low":1825,"close":1826,"change":753,"percent_change":87,"volume":723,"transactions":9,"vwap":1826},"2025-05-30",40.99,41.19,{"date":1828,"open":1829,"high":1829,"low":1774,"close":1774,"change":1152,"percent_change":1687,"volume":656,"transactions":9,"vwap":1774},"2025-05-29",41.31,{"date":1831,"open":430,"high":430,"low":1832,"close":1832,"change":742,"percent_change":1607,"volume":723,"transactions":9,"vwap":1832},"2025-05-28",40.98,{"date":1834,"open":1835,"high":497,"low":1835,"close":497,"change":1836,"percent_change":1247,"volume":889,"transactions":9,"vwap":497},"2025-05-27",41.040001,0.7,{"date":1838,"open":1839,"high":1223,"low":941,"close":1114,"change":847,"percent_change":662,"volume":1271,"transactions":9,"vwap":1114},"2025-05-23",40.34,{"date":1841,"open":1157,"high":1223,"low":1157,"close":1214,"change":548,"percent_change":1120,"volume":889,"transactions":9,"vwap":1214},"2025-05-22",{"date":1843,"open":1844,"high":1845,"low":1093,"close":1093,"change":424,"percent_change":1846,"volume":703,"transactions":9,"vwap":1093},"2025-05-21",40.94,40.96,-1.29,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1103,"percent_change":1081,"volume":690,"transactions":9,"vwap":1850},"2025-05-20",41.0099983,41.07,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":702,"percent_change":400,"volume":717,"transactions":9,"vwap":1854},"2025-05-19",40.6,40.9,{"date":1856,"open":1096,"high":1096,"low":1096,"close":1096,"change":167,"percent_change":1285,"volume":651,"transactions":9,"vwap":1096},"2025-05-16",{"date":1858,"open":1223,"high":1223,"low":1093,"close":1093,"change":590,"percent_change":1859,"volume":889,"transactions":9,"vwap":1093},"2025-05-15",0.62,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1215,"percent_change":1863,"volume":651,"transactions":9,"vwap":1862},"2025-05-14",40.29,-0.67,{"date":1865,"open":367,"high":367,"low":367,"close":367,"change":655,"percent_change":574,"volume":690,"transactions":9,"vwap":367},"2025-05-13",{"date":1867,"open":1125,"high":1125,"low":1125,"close":1125,"change":1153,"percent_change":1868,"volume":690,"transactions":9,"vwap":1125},"2025-05-12",1.94,{"date":1870,"open":1871,"high":1871,"low":929,"close":929,"change":1071,"percent_change":887,"volume":717,"transactions":9,"vwap":929},"2025-05-09",39.87,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":821,"percent_change":839,"volume":784,"transactions":9,"vwap":1875},"2025-05-08",39.58,39.82,{"date":1877,"open":871,"high":1878,"low":871,"close":1878,"change":894,"percent_change":1169,"volume":651,"transactions":9,"vwap":1878},"2025-05-07",39.49,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":722,"percent_change":903,"volume":703,"transactions":9,"vwap":1882},"2025-05-06",39.72,39.62,{"date":1884,"open":937,"high":937,"low":1885,"close":1885,"change":574,"percent_change":590,"volume":656,"transactions":9,"vwap":1885},"2025-05-05",39.88,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":909,"transactions":9,"vwap":1890},"2025-05-02",39.79,39.81,39.78,0.78,2,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":454,"percent_change":913,"volume":651,"transactions":9,"vwap":1895},"2025-05-01",39,{"date":1897,"open":1278,"high":925,"low":1278,"close":925,"change":770,"percent_change":400,"volume":889,"transactions":9,"vwap":925},"2025-04-30",{"date":1899,"open":609,"high":802,"low":609,"close":802,"change":672,"percent_change":106,"volume":703,"transactions":9,"vwap":802},"2025-04-29",{"date":1901,"open":877,"high":877,"low":877,"close":877,"change":716,"percent_change":71,"volume":651,"transactions":9,"vwap":877},"2025-04-28",{"date":1903,"open":1904,"high":851,"low":1904,"close":851,"change":715,"percent_change":716,"volume":656,"transactions":9,"vwap":851},"2025-04-25",38.34,{"date":1906,"open":1907,"high":661,"low":1907,"close":661,"change":1317,"percent_change":1908,"volume":764,"transactions":9,"vwap":661},"2025-04-24",38.23,1.5,{"date":1910,"open":892,"high":892,"low":1911,"close":1911,"change":1067,"percent_change":1153,"volume":962,"transactions":9,"vwap":1911},"2025-04-23",37.92,{"date":180,"open":1036,"high":1913,"low":1036,"close":1913,"change":131,"percent_change":734,"volume":656,"transactions":9,"vwap":1913},37.63]