[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOTI":3,"homepage-market-summary":28,"stock-historical-MOTI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MOTI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Morningstar International Moat ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4145,1.1821,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.62,34.41,34.665,0.21,0.61,904.197521,39.49,32.66,22774.204402741037,28.7,2824,{"status":29,"indices":30,"watchlist":71,"sectors":94,"benchmarks":149},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":20,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},18917,6904825.305088,4.62,"2025-04-23",[179,182,191,202,210,221,232,242,252,263,273,283,292,303,313,323,333,343,351,361,369,379,388,398,407,416,426,435,445,454,463,472,480,487,495,503,513,520,527,538,546,557,565,574,584,592,602,611,621,630,639,648,657,665,675,685,694,703,712,722,732,740,747,754,760,767,774,781,789,797,804,813,821,828,835,841,847,852,858,865,874,882,889,895,902,908,915,921,926,933,941,947,954,962,967,974,980,986,992,997,1005,1010,1015,1022,1029,1036,1043,1049,1055,1060,1067,1073,1080,1085,1092,1101,1110,1117,1123,1129,1137,1144,1149,1154,1160,1167,1171,1177,1183,1189,1197,1205,1212,1219,1228,1236,1240,1248,1254,1260,1265,1271,1276,1280,1288,1294,1302,1308,1313,1318,1327,1333,1340,1346,1353,1359,1364,1371,1377,1381,1388,1397,1404,1410,1415,1422,1427,1434,1437,1443,1448,1453,1459,1467,1473,1480,1488,1495,1501,1508,1512,1516,1521,1527,1532,1537,1544,1547,1553,1559,1566,1571,1578,1585,1589,1593,1599,1606,1613,1620,1626,1630,1635,1639,1645,1650,1655,1660,1664,1670,1676,1683,1687,1692,1698,1703,1709,1715,1720,1727,1730,1736,1740,1745,1748,1755,1761,1767,1773,1780,1787,1791,1797,1804,1811,1818,1822,1828,1833,1836,1841,1849,1855,1860,1863,1869,1875,1879,1883,1887,1892,1899,1905,1911,1916,1921,1926,1929,1935,1939,1943,1948,1955,1958,1963,1967,1971,1977,1982,1986,1991,1995,2001,2004,2008,2012,2017,2023,2028,2034,2037,2043,2048,2051,2055,2061,2067,2070,2074,2080,2084,2089,2094,2099,2103,2108,2113,2117,2123,2128,2134,2137,2142,2149,2155,2160,2164,2169,2171,2176,2181,2186,2189,2194,2198,2203,2209,2215,2217,2222,2227,2231,2236,2240,2245,2251,2256,2259,2265,2271,2275,2277,2282,2286,2291,2295,2300,2303,2306,2311,2316,2321,2325,2330,2333,2339,2342,2347,2350,2356,2360,2365,2368,2371,2376,2381,2385,2389,2393,2398,2405,2408,2415,2418,2421],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},43,34.5983,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",34.83,34.375,0.1557,0.45,2420.566584,60,34.4543,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",34.5,34.525,34.16,34.2543,-0.3379,-0.98,8021.059155,110,34.3386,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",34.5922,-0.0191,-0.06,334.055395,40,34.6131,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",34.611,34.6949,34.471,34.6113,-0.1393,-0.4,2540.535745,63,34.5738,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",34.805,34.825,34.701,34.7506,-0.0958,-0.27,5515.7757,97,34.7517,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",34.61,34.8464,34.6,0.1861,0.54,12492.32733,93,34.722,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",34.585,34.6603,34.47,-0.2202,-0.63,1628.709381,61,34.5442,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",34.865,34.895,34.86,34.8805,-0.5637,-1.59,1524.7542,57,34.9059,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",35.31,35.45,35.4442,0.2053,0.58,3812.035452,49,35.382,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",35.16,35.2389,34.94,0.2634,0.75,1886.029493,58,35.0801,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",34.945,34.9755,-0.1882,-0.54,720.532543,38,34.9391,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",35.1902,35.41,35.08,35.1637,0.1846,0.53,6320.9182,64,35.1844,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",35.33,34.861,34.9791,-0.3334,-0.94,5838.285046,54,35.0478,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",35.61,35.1832,35.3125,-0.1136,-0.32,3074.392176,39,35.3762,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",35.495,35.21,35.4261,0.3801,1.08,3941.322553,67,35.4046,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":261,"vwap":342},"2026-09-11",35.011,35.25,34.95,35.046,-0.0653,-0.19,2580.154435,35.0449,{"date":344,"open":345,"high":326,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":219,"vwap":350},"2026-09-10",35.1,35.1113,-0.3188,-0.9,2687.205164,35.1192,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",35.87,35.34,35.4301,-0.6063,-1.68,2247.4006,59,35.4954,{"date":362,"open":363,"high":364,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":281,"vwap":368},"2026-09-08",35.9901,36.0364,-0.3886,-1.07,981.368753,36.0187,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",36.43,36.6,36.425,-0.005,-0.01,34095.7014,113,36.448,{"date":380,"open":381,"high":382,"low":383,"close":371,"change":384,"percent_change":340,"volume":385,"transactions":386,"vwap":387},"2026-09-03",36.49,36.55,36.22,-0.07,3142.7014,394,36.4276,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",36.36,36.5,36.19,0.3,0.83,3975.838409,99,36.3887,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",36.58,36.2,-0.555,-1.51,370.804462,51,36.5041,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":301,"vwap":415},"2026-08-31",37.17,36.72,36.755,-0.3162,-0.85,3353.9761,36.8611,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",37.05,37.0712,37.04,-0.0538,-0.14,3076.0333,56,37.0555,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":206,"volume":432,"transactions":433,"vwap":434},"2026-08-27",36.97,37.125,36.95,-0.0217,2184.6133,46,36.9845,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":230,"vwap":444},"2026-08-26",37.42,37.48,37.06,37.1467,-0.3933,-1.05,11588.6133,37.2854,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":108,"volume":451,"transactions":452,"vwap":453},"2026-08-25",37.26,37.54,37.25,0.27,1453.9503,68,37.3371,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":405,"vwap":462},"2026-08-24",37.3999,37.2,37.27,0.0182,0.05,1710.164882,37.3065,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":50,"volume":470,"transactions":250,"vwap":471},"2026-08-21",37.23,37.4,37.14,37.2518,0.068,3354.639737,37.2641,{"date":473,"open":409,"high":474,"low":409,"close":475,"change":476,"percent_change":20,"volume":477,"transactions":478,"vwap":479},"2026-08-20",37.215,37.1838,0.0788,908.7593,45,37.2029,{"date":481,"open":418,"high":482,"low":418,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":189,"vwap":486},"2026-08-19",37.105,0.175,0.47,2490.503895,37.0534,{"date":488,"open":420,"high":420,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":405,"vwap":494},"2026-08-18",36.7501,36.93,0.38,1.04,4567.48604,36.8386,{"date":496,"open":400,"high":497,"low":498,"close":382,"change":499,"percent_change":500,"volume":501,"transactions":250,"vwap":502},"2026-08-17",36.94,36.47,-0.6901,-1.85,4522.8073,36.6966,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":261,"vwap":512},"2026-08-14",37.555,37.56,37.1401,37.2401,0.3101,0.84,4381.7473,37.2712,{"date":514,"open":457,"high":457,"low":410,"close":490,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",-0.035,-0.09,14044.8933,70,36.868,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":271,"vwap":526},"2026-08-12",36.965,-0.2471,-0.66,610.8043,37.0178,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",37.16,37.585,37.0901,37.2121,-0.4084,-1.09,14287.6133,73,37.2915,{"date":539,"open":448,"high":540,"low":448,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",37.6205,0.1106,0.29,7018.030053,47,37.5891,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",37.68,37.725,37.37,37.5099,0.5442,1.47,3015.748761,55,37.5586,{"date":558,"open":559,"high":467,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":331,"vwap":564},"2026-08-06",37.075,36.9657,-0.0369,-0.1,2243.776335,37.1017,{"date":566,"open":567,"high":439,"low":430,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",36.98,37.0026,0.1174,0.32,7207.2103,86,36.9925,{"date":575,"open":576,"high":430,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",36.9232,36.88,36.8852,0.1447,0.39,2132.723539,48,36.9333,{"date":585,"open":567,"high":586,"low":372,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":261,"vwap":591},"2026-08-03",36.9999,36.7405,0.5283,1.46,2099.036687,36.7708,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",35.95,36.26,36.2122,-0.4603,-1.26,5225.7504,77,36.1235,{"date":603,"open":371,"high":604,"low":371,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",36.897,36.6725,0.4035,1.11,3844.904215,82,36.6866,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":582,"vwap":620},"2026-07-29",36.3,36.321734,36.08,36.269,0.4936,1.38,3638.262734,36.2352,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":219,"vwap":629},"2026-07-28",35.67,35.98,35.7754,0.8956,2.57,4706.102,35.7756,{"date":631,"open":632,"high":632,"low":256,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",35.14,34.8798,0.6702,1.96,4201.538915,44,34.9875,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":108,"volume":646,"transactions":219,"vwap":647},"2026-07-24",34.26,34.2978,34.11,34.2096,0.2447,10019.2409,34.2003,{"date":649,"open":641,"high":641,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",33.86,33.9649,-0.5901,-1.71,1524.8959,41,34.1468,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":189,"vwap":664},"2026-07-22",34.765,34.555,0.0963,0.28,4080.0959,34.6252,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":534,"volume":672,"transactions":673,"vwap":674},"2026-07-21",34.51,34.52,34.33,34.4587,-0.3814,10416.0647,119,34.3926,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",34.85,34.7101,34.8401,0.2401,0.69,3663.487503,50,34.8151,{"date":686,"open":687,"high":688,"low":689,"close":236,"change":690,"percent_change":691,"volume":692,"transactions":683,"vwap":693},"2026-07-17",34.71,34.73,34.59,-0.1799,-0.52,2809.5985,34.6479,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":269,"volume":701,"transactions":433,"vwap":702},"2026-07-16",34.67,34.79,34.65,34.7799,0.2004,2532.36897,34.7522,{"date":704,"open":705,"high":236,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",34.35,34.5795,0.538,1.58,6371.384776,65,34.5535,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":359,"vwap":721},"2026-07-14",34.03,34.18,34,34.0415,-0.1883,-0.55,2816.519849,34.0897,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",34.34,34.54,34.2298,-0.0602,-0.18,1365.2874,37,34.3003,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-07-10",34.155,34.29,34.09,0.46,1.36,3300,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":524,"volume":746,"transactions":9,"vwap":744},"2026-07-09",33.91,33.75,33.83,-0.225,10400,{"date":748,"open":749,"high":749,"low":716,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",34.25,34.055,-0.675,-1.94,9100,{"date":755,"open":756,"high":756,"low":757,"close":688,"change":758,"percent_change":147,"volume":759,"transactions":9,"vwap":688},"2026-07-07",34.89,34.63,0.4,14000,{"date":761,"open":669,"high":762,"low":763,"close":669,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":669},"2026-07-06",34.42,34.24,0.26,0.76,7800,{"date":768,"open":643,"high":643,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",33.96,34.07,0.57,1.7,8200,{"date":775,"open":776,"high":777,"low":778,"close":776,"change":779,"percent_change":279,"volume":780,"transactions":9,"vwap":776},"2026-07-01",33.5,33.55,33.45,0.25,1600,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-06-30",33.22,33.25,33.16,0.005,0.02,2000,{"date":790,"open":791,"high":784,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",33.14,33.13,33.245,0.49,1.5,9800,{"date":798,"open":799,"high":799,"low":24,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",32.86,32.755,0.009,0.03,3800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",32.94,33.254,32.745,32.746,-0.134,-0.41,2200,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",32.78,32.9,32.88,-0.159,-0.48,6300,{"date":822,"open":791,"high":791,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",33.029999,33.039001,-0.346,-1.04,2800,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":827,"transactions":9,"vwap":832},"2026-06-22",33.48,33.321,33.385,-0.365,-1.08,{"date":836,"open":837,"high":743,"low":838,"close":743,"change":839,"percent_change":164,"volume":840,"transactions":9,"vwap":743},"2026-06-18",33.64,33.62,0.066,7100,{"date":842,"open":195,"high":195,"low":838,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",33.684,-0.331,-0.97,7700,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":384,"volume":780,"transactions":9,"vwap":850},"2026-06-16",33.92,34.014999,-0.025,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":460,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-15",35.0099983,34.040001,0.15,3100,{"date":859,"open":860,"high":195,"low":861,"close":862,"change":384,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-12",34.095001,33.882,33.99,-0.21,168800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",33.815,34.099998,33.522,34.060001,0.17,0.5,7000,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",33.68,34.084999,33.89,0.055,0.16,8300,{"date":883,"open":862,"high":763,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",33.635,33.835,0.14,0.42,5200,{"date":890,"open":855,"high":855,"low":876,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",33.695,-0.17,-0.5,9400,{"date":896,"open":234,"high":234,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",33.85,33.865,-0.575,-1.67,6500,{"date":903,"open":904,"high":725,"low":641,"close":905,"change":906,"percent_change":907,"volume":846,"transactions":9,"vwap":905},"2026-06-04",34.3,34.44,0.295,0.86,{"date":909,"open":763,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":766,"transactions":9,"vwap":912},"2026-06-03",34.32,34.029999,34.145,-0.355,-1.03,{"date":916,"open":917,"high":917,"low":193,"close":193,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":193},"2026-06-02",34.82,-0.08,-0.23,19400,{"date":922,"open":697,"high":697,"low":246,"close":923,"change":913,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-01",34.58,-1.02,4100,{"date":927,"open":928,"high":929,"low":917,"close":930,"change":931,"percent_change":932,"volume":857,"transactions":9,"vwap":930},"2026-05-29",34.84,35.015999,34.935,0.124,0.36,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-28",34.55,34.91,34.811,-0.215,-0.61,4800,{"date":942,"open":943,"high":944,"low":337,"close":945,"change":946,"percent_change":787,"volume":888,"transactions":9,"vwap":945},"2026-05-27",35.040001,35.171,35.026001,0.006,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":888,"transactions":9,"vwap":951},"2026-05-26",35.099998,34.88,35.02,0.12,0.34,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",34.93,34.955,34.9,-0.11,-0.31,3900,{"date":963,"open":917,"high":964,"low":965,"close":854,"change":128,"percent_change":764,"volume":966,"transactions":9,"vwap":854},"2026-05-21",35.09,34.745,8600,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":827,"transactions":9,"vwap":971},"2026-05-20",34.77,35,34.92,0.369,1.07,{"date":975,"open":757,"high":976,"low":725,"close":977,"change":978,"percent_change":299,"volume":979,"transactions":9,"vwap":977},"2026-05-19",34.75,34.551,0.181,12800,{"date":981,"open":669,"high":982,"low":195,"close":983,"change":450,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-18",34.38,34.37,0.79,18700,{"date":987,"open":715,"high":988,"low":716,"close":868,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":868},"2026-05-15",34.22,-0.545,-1.57,24000,{"date":993,"open":969,"high":969,"low":725,"close":994,"change":786,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-14",34.645,0.01,9600,{"date":998,"open":660,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-13",34.76,34.45,34.64,-0.12,-0.35,26600,{"date":1006,"open":1007,"high":999,"low":1007,"close":999,"change":1008,"percent_change":83,"volume":1009,"transactions":9,"vwap":999},"2026-05-12",34.39,-0.28,16700,{"date":1011,"open":1012,"high":1012,"low":1013,"close":943,"change":1002,"percent_change":138,"volume":1014,"transactions":9,"vwap":943},"2026-05-11",35.175,34.87,13300,{"date":1016,"open":1017,"high":1017,"low":1018,"close":275,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":275},"2026-05-08",35.555,35.105,-0.15,-0.42,18000,{"date":1023,"open":1024,"high":1024,"low":1025,"close":265,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":265},"2026-05-07",35.945,35.29,-0.72,-2,10600,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-06",35.79,36.029999,0.7,1.98,10800,{"date":1037,"open":1038,"high":354,"low":1039,"close":305,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":305},"2026-05-05",35.328,34.96,0.43,1.23,20400,{"date":1044,"open":1013,"high":1045,"low":687,"close":958,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":958},"2026-05-04",35.12,-0.16,-0.46,16600,{"date":1050,"open":1045,"high":1051,"low":1052,"close":1053,"change":886,"percent_change":758,"volume":1054,"transactions":9,"vwap":1053},"2026-05-01",35.2,34.988,35.060001,13600,{"date":1056,"open":1057,"high":971,"low":689,"close":971,"change":98,"percent_change":1058,"volume":1059,"transactions":9,"vwap":971},"2026-04-30",34.7,1.63,57100,{"date":1061,"open":1062,"high":1062,"low":715,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-29",34.8,34.36,-0.591,-1.69,2881500,{"date":1068,"open":184,"high":943,"low":184,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-28",34.951,-0.185,-0.53,5900,{"date":1074,"open":1075,"high":1076,"low":18,"close":1077,"change":1078,"percent_change":1047,"volume":1079,"transactions":9,"vwap":1077},"2026-04-27",35.26,35.44,35.136,-0.164,19900,{"date":1081,"open":266,"high":1082,"low":1083,"close":1083,"change":856,"percent_change":1040,"volume":1084,"transactions":9,"vwap":1083},"2026-04-24",35.5,35.3,8500,{"date":1086,"open":1082,"high":1087,"low":970,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-23",35.53,35.15,-0.515,-1.44,88700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",35.72,35.93,35.64,35.665,-0.33,-0.92,11600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-21",36.44,36.59,35.96,35.995,-0.645,-1.76,10300,{"date":1111,"open":391,"high":1112,"low":498,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-20",36.65,36.64,-0.26,-0.7,7900,{"date":1118,"open":497,"high":1119,"low":1120,"close":1121,"change":872,"percent_change":69,"volume":1122,"transactions":9,"vwap":1121},"2026-04-17",37.19,36.78,36.9,9000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":542,"percent_change":1128,"volume":1021,"transactions":9,"vwap":1126},"2026-04-16",36.09,36.4,36.07,0.8,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-15",36.299,35.961,36.11,0.275,0.77,8900,{"date":1138,"open":1139,"high":594,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-04-14",35.835,35.814,0.535,1.52,6700,{"date":1145,"open":964,"high":1146,"low":936,"close":1083,"change":20,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1083},"2026-04-13",35.35,0.6,14700,{"date":1150,"open":1151,"high":1151,"low":277,"close":964,"change":1152,"percent_change":728,"volume":1153,"transactions":9,"vwap":964},"2026-04-10",35.36,-0.065,12500,{"date":1155,"open":1156,"high":336,"low":1013,"close":1157,"change":1046,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-09",34.972,35.155,-0.45,24400,{"date":1161,"open":1162,"high":1162,"low":1051,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-08",35.874,35.315,0.805,2.33,20000,{"date":1168,"open":1000,"high":667,"low":862,"close":667,"change":1169,"percent_change":1071,"volume":1170,"transactions":9,"vwap":667},"2026-04-07",-0.184,13000,{"date":1172,"open":1173,"high":976,"low":1174,"close":1175,"change":1176,"percent_change":159,"volume":773,"transactions":9,"vwap":1175},"2026-04-06",34.48,34.355,34.694,0.304,{"date":1178,"open":715,"high":1179,"low":837,"close":1007,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1007},"2026-04-02",34.56,-0.152,-0.44,18400,{"date":1184,"open":17,"high":1185,"low":1186,"close":1187,"change":580,"percent_change":1188,"volume":888,"transactions":9,"vwap":1187},"2026-04-01",34.803,34.49,34.542,1.14,{"date":1190,"open":1191,"high":763,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",33.79,33.63,34.152,0.942,2.84,9700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":450,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",33.11,33.44,33.040001,33.21,0.82,15800,{"date":1206,"open":1207,"high":1207,"low":1208,"close":806,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":806},"2026-03-27",33.37,32.81,-0.13,-0.39,17100,{"date":1213,"open":1214,"high":744,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-26",33.74,33.07,-0.87,-2.56,8400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",34.21,34.31,33.93,33.94,0.41,1.22,10700,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-24",33.43,33.78,33.53,-0.435,-1.28,7400,{"date":1237,"open":641,"high":193,"low":743,"close":1238,"change":1239,"percent_change":1033,"volume":996,"transactions":9,"vwap":1238},"2026-03-23",33.965,0.235,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",34.015999,33.42,33.73,-0.816,-2.36,26300,{"date":1249,"open":1174,"high":1179,"low":770,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-19",34.546,-0.284,-0.82,21200,{"date":1255,"open":951,"high":1256,"low":976,"close":184,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":184},"2026-03-18",35.234,-0.47,-1.33,5500,{"date":1261,"open":1262,"high":1262,"low":1083,"close":1083,"change":1263,"percent_change":206,"volume":1264,"transactions":9,"vwap":1083},"2026-03-17",35.86,-0.02,30200,{"date":1266,"open":266,"high":1087,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",35.32,0.13,0.37,3400,{"date":1272,"open":295,"high":1273,"low":1053,"close":1274,"change":562,"percent_change":1008,"volume":1275,"transactions":9,"vwap":1274},"2026-03-13",35.57,35.19,5700,{"date":1277,"open":1278,"high":1278,"low":1025,"close":1025,"change":1098,"percent_change":1279,"volume":1204,"transactions":9,"vwap":1025},"2026-03-12",35.81,-0.93,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":881,"transactions":9,"vwap":1285},"2026-03-11",35.83,35.889,35.59,35.62,-0.43,-1.19,{"date":1289,"open":1032,"high":1290,"low":1291,"close":1292,"change":995,"percent_change":802,"volume":1293,"transactions":9,"vwap":1292},"2026-03-10",36.575,36.014999,36.049999,13500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":953,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-09",35.51,36.13,35.23,36.040001,0.95,9200,{"date":1303,"open":354,"high":1304,"low":354,"close":1305,"change":516,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-06",35.97,35.7,-0.25,21400,{"date":1309,"open":1105,"high":624,"low":1310,"close":1031,"change":1311,"percent_change":1312,"volume":1079,"transactions":9,"vwap":1031},"2026-03-05",35.38,-0.51,-1.4,{"date":1314,"open":1297,"high":1315,"low":1297,"close":613,"change":164,"percent_change":1316,"volume":1317,"transactions":9,"vwap":613},"2026-03-04",36.474,0.55,15000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-03",36.28,36.459,35.375,36.099998,-1.104,-2.97,25400,{"date":1328,"open":1329,"high":448,"low":730,"close":1330,"change":1331,"percent_change":1332,"volume":1100,"transactions":9,"vwap":1330},"2026-03-02",37.185,37.204,-0.706,-1.86,{"date":1334,"open":1335,"high":290,"low":1336,"close":1337,"change":802,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-27",37.92,37.83,37.91,0.08,11900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":728,"percent_change":1257,"volume":1116,"transactions":9,"vwap":1345},"2026-02-26",37.87,37.94,37.795,37.88,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1209,"volume":773,"transactions":9,"vwap":1351},"2026-02-25",38.19,38.24,37.99,38.060001,-0.05,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":21,"volume":1035,"transactions":9,"vwap":1356},"2026-02-24",37.93,38.11,37.85,0.23,{"date":1360,"open":1335,"high":1335,"low":1361,"close":1345,"change":138,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1345},"2026-02-23",37.62,-0.89,8700,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":118,"volume":1370,"transactions":9,"vwap":1368},"2026-02-20",37.9,38.44,38.22,0.24,11500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":918,"percent_change":863,"volume":1143,"transactions":9,"vwap":1376},"2026-02-19",38.013,38.088001,37.89,37.98,{"date":1378,"open":1379,"high":1380,"low":1335,"close":1351,"change":802,"percent_change":1338,"volume":1196,"transactions":9,"vwap":1351},"2026-02-18",38.17,38.27,{"date":1382,"open":1383,"high":1356,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1035,"transactions":9,"vwap":1385},"2026-02-17",37.825,37.667,38.029999,0.037,0.1,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-13",38.02,38.07,37.84,37.993,0.243,0.64,16900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":524,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-12",38.265,38.34,37.75,-1.72,14600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1352,"percent_change":1209,"volume":746,"transactions":9,"vwap":1409},"2026-02-11",38.28,38.46,38.15,38.41,{"date":1411,"open":1412,"high":1413,"low":1407,"close":1407,"change":393,"percent_change":984,"volume":1414,"transactions":9,"vwap":1407},"2026-02-10",38.54,38.68,18500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":880,"volume":1170,"transactions":9,"vwap":1420},"2026-02-09",38.31,38.33,38.049999,38.16,0.06,{"date":1423,"open":1361,"high":1424,"low":1361,"close":1424,"change":238,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-06",38.099998,1.44,23600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":506,"change":863,"percent_change":1432,"volume":1433,"transactions":9,"vwap":506},"2026-02-05",37.78,37.79,37.41,-0.56,12400,{"date":1435,"open":1336,"high":1392,"low":506,"close":1436,"change":164,"percent_change":299,"volume":1122,"transactions":9,"vwap":1436},"2026-02-04",37.77,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":217,"percent_change":442,"volume":1442,"transactions":9,"vwap":1441},"2026-02-03",37.97,37.33,37.57,61200,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1439,"change":1447,"percent_change":691,"volume":991,"transactions":9,"vwap":1439},"2026-02-02",38.26,37.96,-0.2,{"date":1449,"open":1450,"high":1451,"low":1379,"close":1379,"change":939,"percent_change":990,"volume":1452,"transactions":9,"vwap":1379},"2026-01-30",38.425,38.585,15500,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":562,"volume":1042,"transactions":9,"vwap":1457},"2026-01-29",39.37,38.47,38.78,-0.04,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":422,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-28",38.84,38.85,38.64,38.82,-0.36,12300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":880,"percent_change":1225,"volume":1227,"transactions":9,"vwap":1472},"2026-01-27",39.080002,39.165,38.7,38.96,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1387,"volume":1479,"transactions":9,"vwap":1477},"2026-01-26",38.95,38.57,38.8,0.04,22400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":918,"volume":1487,"transactions":9,"vwap":1485},"2026-01-23",38.62,38.864,38.485,38.76,-0.03,12700,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1269,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-22",38.87,38.5,38.79,0.96,17600,{"date":1496,"open":1418,"high":1497,"low":1424,"close":1498,"change":1499,"percent_change":1500,"volume":1403,"transactions":9,"vwap":1498},"2026-01-21",38.61,38.42,0.383,1.01,{"date":1502,"open":1368,"high":1400,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-20",38.0099983,38.036999,-0.368,-0.96,13100,{"date":1509,"open":1491,"high":1412,"low":1379,"close":1510,"change":1511,"percent_change":217,"volume":1317,"transactions":9,"vwap":1510},"2026-01-16",38.405,-0.155,{"date":1513,"open":1492,"high":1492,"low":1418,"close":1514,"change":1352,"percent_change":1209,"volume":1515,"transactions":9,"vwap":1514},"2026-01-15",38.56,22000,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1497,"change":1358,"percent_change":1147,"volume":1520,"transactions":9,"vwap":1497},"2026-01-14",38.83,38.35,6800,{"date":1522,"open":1523,"high":1497,"low":1524,"close":1525,"change":1020,"percent_change":834,"volume":1526,"transactions":9,"vwap":1525},"2026-01-13",38.51,38.37,38.38,11800,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1477,"change":1531,"percent_change":738,"volume":1136,"transactions":9,"vwap":1477},"2026-01-12",38.49,38.86,0.52,{"date":1533,"open":1534,"high":1476,"low":1535,"close":1406,"change":887,"percent_change":607,"volume":1536,"transactions":9,"vwap":1406},"2026-01-09",38.2,38.075001,15600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1263,"percent_change":1352,"volume":1543,"transactions":9,"vwap":1542},"2026-01-08",37.74,38.66,37.689,37.86,109300,{"date":1545,"open":1383,"high":1335,"low":1401,"close":1345,"change":1546,"percent_change":542,"volume":901,"transactions":9,"vwap":1345},"2026-01-07",0.11,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1436,"change":953,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1436},"2026-01-06",38.12,37.595,0.91,60300,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":329,"volume":920,"transactions":9,"vwap":1557},"2026-01-05",37.02,37.66,37.43,0.399,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1493,"volume":1565,"transactions":9,"vwap":1563},"2026-01-02",37.13,36.91,37.030998,0.351,11400,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1152,"percent_change":728,"volume":1363,"transactions":9,"vwap":1570},"2025-12-31",36.82,36.48,36.68,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1531,"volume":1577,"transactions":9,"vwap":1575},"2025-12-30",36.89,36.67,36.745,0.19,20100,{"date":1579,"open":1113,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1158,"volume":1584,"transactions":9,"vwap":1582},"2025-12-29",36.69,36.46,36.555,-0.165,4700,{"date":1586,"open":1587,"high":1588,"low":382,"close":410,"change":871,"percent_change":484,"volume":796,"transactions":9,"vwap":410},"2025-12-26",36.7,36.81,{"date":1590,"open":1591,"high":1570,"low":382,"close":382,"change":1592,"percent_change":113,"volume":881,"transactions":9,"vwap":382},"2025-12-24",36.66,0.127,{"date":1594,"open":498,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":128,"volume":1084,"transactions":9,"vwap":1597},"2025-12-23",36.52,36.245,36.423,0.033,{"date":1600,"open":391,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1014,"transactions":9,"vwap":1603},"2025-12-22",36.519,36.29,36.39,-1.164,-3.1,{"date":1607,"open":1608,"high":1609,"low":466,"close":1610,"change":1611,"percent_change":1612,"volume":925,"transactions":9,"vwap":1610},"2025-12-19",37.49,37.65,37.554,0.164,0.44,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1316,"volume":1235,"transactions":9,"vwap":1618},"2025-12-18",37.373,37.53,37.3,37.39,0.203,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1122,"transactions":9,"vwap":1623},"2025-12-17",37.52,37.187,-0.373,-0.99,{"date":1627,"open":1628,"high":1629,"low":1440,"close":506,"change":340,"percent_change":893,"volume":766,"transactions":9,"vwap":506},"2025-12-16",37.44,37.61,{"date":1631,"open":1337,"high":1632,"low":1633,"close":1401,"change":1486,"percent_change":918,"volume":1634,"transactions":9,"vwap":1401},"2025-12-15",37.919,37.59,6900,{"date":1636,"open":1351,"high":1351,"low":1637,"close":1429,"change":1447,"percent_change":1071,"volume":1638,"transactions":9,"vwap":1429},"2025-12-12",37.5,8100,{"date":1640,"open":1641,"high":1376,"low":1641,"close":1376,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1376},"2025-12-11",37.779,0.255,0.68,4900,{"date":1646,"open":1618,"high":1647,"low":1648,"close":549,"change":1649,"percent_change":738,"volume":1028,"transactions":9,"vwap":549},"2025-12-10",37.789,37.29,0.505,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":863,"percent_change":1432,"volume":1654,"transactions":9,"vwap":1653},"2025-12-09",37.64,37.22,14800,{"date":1656,"open":1657,"high":1657,"low":1557,"close":1557,"change":1658,"percent_change":83,"volume":1659,"transactions":9,"vwap":1557},"2025-12-08",37.67,-0.3,15700,{"date":1661,"open":1662,"high":1375,"low":1663,"close":1663,"change":1268,"percent_change":113,"volume":1565,"transactions":9,"vwap":1663},"2025-12-05",37.871,37.73,{"date":1665,"open":548,"high":1666,"low":1633,"close":1667,"change":50,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-04",37.76,37.6,0.48,21700,{"date":1671,"open":1672,"high":1672,"low":1673,"close":437,"change":1674,"percent_change":1551,"volume":1675,"transactions":9,"vwap":437},"2025-12-03",37.46,37.21,0.336,7500,{"date":1677,"open":457,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":562,"volume":1682,"transactions":9,"vwap":1680},"2025-12-02",37.28,37.040001,37.084,-0.036,7200,{"date":1684,"open":1663,"high":1663,"low":1685,"close":1685,"change":1002,"percent_change":319,"volume":1686,"transactions":9,"vwap":1685},"2025-12-01",37.12,4400,{"date":1688,"open":1678,"high":1689,"low":1561,"close":1690,"change":1369,"percent_change":1691,"volume":1317,"transactions":9,"vwap":1690},"2025-11-28",37.35,37.24,0.65,{"date":1693,"open":1694,"high":1695,"low":1694,"close":730,"change":1696,"percent_change":108,"volume":1697,"transactions":9,"vwap":730},"2025-11-26",36.99,37.152,0.265,25700,{"date":1699,"open":1591,"high":1700,"low":391,"close":1701,"change":491,"percent_change":57,"volume":1702,"transactions":9,"vwap":1701},"2025-11-25",36.86,36.735,5400,{"date":1704,"open":1705,"high":371,"low":1706,"close":1707,"change":879,"percent_change":856,"volume":1708,"transactions":9,"vwap":1707},"2025-11-24",36.42,36.25,36.355,5000,{"date":1710,"open":1711,"high":1707,"low":1712,"close":613,"change":1713,"percent_change":1300,"volume":1714,"transactions":9,"vwap":613},"2025-11-21",36.105,36.02,0.341,6600,{"date":1716,"open":1717,"high":1591,"low":594,"close":1718,"change":1719,"percent_change":309,"volume":1638,"transactions":9,"vwap":1718},"2025-11-20",36.432,35.959,-0.343,{"date":1721,"open":1126,"high":1722,"low":401,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-19",36.485,36.302,-0.448,-1.22,6400,{"date":1728,"open":391,"high":1120,"low":391,"close":1729,"change":1002,"percent_change":1098,"volume":925,"transactions":9,"vwap":1729},"2025-11-18",36.75,{"date":1731,"open":1732,"high":1733,"low":1574,"close":1734,"change":1735,"percent_change":1312,"volume":1084,"transactions":9,"vwap":1734},"2025-11-17",37.199,37.32,36.87,-0.525,{"date":1737,"open":1556,"high":1556,"low":1689,"close":1738,"change":844,"percent_change":1739,"volume":1196,"transactions":9,"vwap":1738},"2025-11-14",37.395,-0.88,{"date":1741,"open":466,"high":1742,"low":466,"close":1743,"change":1744,"percent_change":914,"volume":1072,"transactions":9,"vwap":1743},"2025-11-13",38.053001,37.726,-0.394,{"date":1746,"open":1351,"high":1549,"low":1350,"close":1549,"change":1747,"percent_change":871,"volume":1143,"transactions":9,"vwap":1549},"2025-11-12",0.065,{"date":1749,"open":1343,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1726,"transactions":9,"vwap":1752},"2025-11-11",38.063999,37.71,38.055,0.431,1.15,{"date":1756,"open":1633,"high":1757,"low":1637,"close":1758,"change":1759,"percent_change":1760,"volume":1702,"transactions":9,"vwap":1758},"2025-11-10",37.72,37.624,0.332,0.89,{"date":1762,"open":1561,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":340,"volume":1766,"transactions":9,"vwap":1763},"2025-11-07",37.292,37.0099983,-0.072,12000,{"date":1768,"open":1637,"high":1637,"low":1119,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-06",37.364,-0.141,-0.38,8800,{"date":1774,"open":1775,"high":1361,"low":1776,"close":1777,"change":1778,"percent_change":1311,"volume":1779,"transactions":9,"vwap":1777},"2025-11-05",37.58,37.348,37.505,-0.194,6200,{"date":1781,"open":1782,"high":1342,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1259,"transactions":9,"vwap":1784},"2025-11-04",37.69,37.63,37.699,-0.111,-0.29,{"date":1788,"open":1350,"high":1350,"low":1652,"close":1789,"change":1790,"percent_change":1210,"volume":996,"transactions":9,"vwap":1789},"2025-11-03",37.81,-0.148,{"date":1792,"open":1793,"high":1793,"low":1355,"close":1794,"change":1795,"percent_change":1796,"volume":1072,"transactions":9,"vwap":1794},"2025-10-31",38.25,37.958,-0.246,-0.64,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1803,"volume":840,"transactions":9,"vwap":1801},"2025-10-30",38.092999,38.3,38.204,-0.086,-0.22,{"date":1805,"open":1806,"high":1807,"low":1420,"close":1808,"change":1809,"percent_change":1099,"volume":1810,"transactions":9,"vwap":1808},"2025-10-29",38.52,38.575,38.29,-0.354,8000,{"date":1812,"open":1471,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1252,"volume":1817,"transactions":9,"vwap":1815},"2025-10-28",38.73,38.6,38.644,-0.321,10900,{"date":1819,"open":23,"high":23,"low":1457,"close":1820,"change":879,"percent_change":886,"volume":1821,"transactions":9,"vwap":1820},"2025-10-27",38.965,43600,{"date":1823,"open":1824,"high":1825,"low":1540,"close":1826,"change":1827,"percent_change":764,"volume":1227,"transactions":9,"vwap":1826},"2025-10-24",38.785,38.92,38.91,0.102,{"date":1829,"open":1491,"high":1530,"low":1830,"close":1831,"change":1832,"percent_change":1147,"volume":1218,"transactions":9,"vwap":1831},"2025-10-23",38.431,38.808,0.233,{"date":1834,"open":1514,"high":1835,"low":1514,"close":1807,"change":562,"percent_change":1114,"volume":1779,"transactions":9,"vwap":1807},"2025-10-22",38.882,{"date":1837,"open":1838,"high":1471,"low":1400,"close":1839,"change":787,"percent_change":460,"volume":1840,"transactions":9,"vwap":1839},"2025-10-21",38.58,38.675,4600,{"date":1842,"open":1843,"high":1844,"low":1406,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-20",38.39,38.74,38.655,0.455,1.19,11200,{"date":1850,"open":1851,"high":1445,"low":1392,"close":1534,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1534},"2025-10-17",38.040001,0.125,0.33,9300,{"date":1856,"open":1348,"high":1857,"low":1337,"close":1535,"change":1858,"percent_change":238,"volume":1859,"transactions":9,"vwap":1535},"2025-10-16",38.259,0.205,20900,{"date":1861,"open":1375,"high":1375,"low":1609,"close":1342,"change":1862,"percent_change":57,"volume":1686,"transactions":9,"vwap":1342},"2025-10-15",0.394,{"date":1864,"open":1561,"high":1865,"low":1561,"close":1866,"change":1867,"percent_change":562,"volume":1868,"transactions":9,"vwap":1866},"2025-10-14",37.674,37.476,-0.039,5100,{"date":1870,"open":1616,"high":1871,"low":1872,"close":1873,"change":1134,"percent_change":1874,"volume":803,"transactions":9,"vwap":1873},"2025-10-13",37.638,37.463,37.515,0.74,{"date":1876,"open":1376,"high":1376,"low":490,"close":1690,"change":1877,"percent_change":1878,"volume":1584,"transactions":9,"vwap":1690},"2025-10-10",-0.81,-2.13,{"date":1880,"open":1881,"high":1882,"low":1376,"close":1419,"change":863,"percent_change":719,"volume":1520,"transactions":9,"vwap":1419},"2025-10-09",38.215,38.282,{"date":1884,"open":1534,"high":1885,"low":1886,"close":1445,"change":1387,"percent_change":764,"volume":1136,"transactions":9,"vwap":1445},"2025-10-08",38.36,38.030998,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1420,"change":1891,"percent_change":442,"volume":753,"transactions":9,"vwap":1420},"2025-10-07",38.13,38.45,-0.405,{"date":1893,"open":1894,"high":1413,"low":1895,"close":1896,"change":1897,"percent_change":108,"volume":1898,"transactions":9,"vwap":1896},"2025-10-06",38.502,38.413,38.565,0.277,5600,{"date":1900,"open":1445,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":329,"volume":940,"transactions":9,"vwap":1903},"2025-10-03",38.388,38.205,38.288,0.408,{"date":1906,"open":1392,"high":1907,"low":1908,"close":1345,"change":1909,"percent_change":1910,"volume":1317,"transactions":9,"vwap":1345},"2025-10-02",38.0089989,37.767,0.349,0.93,{"date":1912,"open":1648,"high":1556,"low":1648,"close":1913,"change":1914,"percent_change":1915,"volume":1143,"transactions":9,"vwap":1913},"2025-10-01",37.531,0.461,1.24,{"date":1917,"open":409,"high":1918,"low":1919,"close":1920,"change":886,"percent_change":491,"volume":888,"transactions":9,"vwap":1920},"2025-09-30",37.217,36.96,37.07,{"date":1922,"open":1923,"high":1923,"low":1924,"close":490,"change":764,"percent_change":1925,"volume":1682,"transactions":9,"vwap":490},"2025-09-29",37.060001,36.83,0.71,{"date":1927,"open":1112,"high":410,"low":1928,"close":1574,"change":851,"percent_change":384,"volume":1122,"transactions":9,"vwap":1574},"2025-09-26",36.565,{"date":1930,"open":1562,"high":1562,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":796,"transactions":9,"vwap":1932},"2025-09-25",36.562,36.695,-0.505,-1.36,{"date":1936,"open":1937,"high":550,"low":1920,"close":457,"change":1938,"percent_change":691,"volume":773,"transactions":9,"vwap":457},"2025-09-24",37.272,-0.195,{"date":1940,"open":1667,"high":1782,"low":1941,"close":1738,"change":1583,"percent_change":1181,"volume":1942,"transactions":9,"vwap":1738},"2025-09-23",37.34,20300,{"date":1944,"open":1945,"high":1657,"low":1945,"close":506,"change":1946,"percent_change":887,"volume":1947,"transactions":9,"vwap":506},"2025-09-22",37.431,0.158,5300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":893,"volume":1868,"transactions":9,"vwap":1953},"2025-09-19",37.45,37.51,37.31,37.402,-0.188,{"date":1956,"open":1431,"high":1361,"low":1431,"close":1633,"change":1957,"percent_change":1771,"volume":1270,"transactions":9,"vwap":1633},"2025-09-18",-0.144,{"date":1959,"open":1375,"high":1350,"low":1960,"close":1961,"change":1962,"percent_change":794,"volume":925,"transactions":9,"vwap":1961},"2025-09-17",37.7,37.734,0.184,{"date":1964,"open":1965,"high":1609,"low":550,"close":1966,"change":460,"percent_change":1268,"volume":1810,"transactions":9,"vwap":1966},"2025-09-16",37.495,37.55,{"date":1968,"open":1965,"high":1629,"low":1969,"close":1637,"change":1970,"percent_change":1612,"volume":1259,"transactions":9,"vwap":1637},"2025-09-15",37.391,0.163,{"date":1972,"open":1965,"high":1965,"low":1653,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-12",37.337,-0.523,-1.38,24800,{"date":1978,"open":438,"high":1979,"low":1689,"close":1542,"change":1691,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1542},"2025-09-11",37.915,1.75,33300,{"date":1983,"open":409,"high":466,"low":1984,"close":1673,"change":1985,"percent_change":1306,"volume":846,"transactions":9,"vwap":1673},"2025-09-10",37.11,-0.093,{"date":1987,"open":1440,"high":1431,"low":1988,"close":1989,"change":1990,"percent_change":1263,"volume":1227,"transactions":9,"vwap":1989},"2025-09-09",37.174,37.303,-0.009,{"date":1992,"open":1580,"high":437,"low":1580,"close":1993,"change":1994,"percent_change":1500,"volume":1848,"transactions":9,"vwap":1993},"2025-09-08",37.312,0.372,{"date":1996,"open":1997,"high":1998,"low":1924,"close":497,"change":1999,"percent_change":2000,"volume":1810,"transactions":9,"vwap":497},"2025-09-05",37.046001,37.068001,0.59,1.62,{"date":2002,"open":613,"high":1103,"low":1596,"close":2003,"change":206,"percent_change":1046,"volume":1898,"transactions":9,"vwap":2003},"2025-09-04",36.35,{"date":2005,"open":391,"high":382,"low":2006,"close":2007,"change":1546,"percent_change":393,"volume":1686,"transactions":9,"vwap":2007},"2025-09-03",36.34,36.41,{"date":2009,"open":2010,"high":2010,"low":392,"close":613,"change":2011,"percent_change":1287,"volume":1644,"transactions":9,"vwap":613},"2025-09-02",36.53,-0.438,{"date":2013,"open":372,"high":2014,"low":372,"close":2015,"change":2016,"percent_change":1691,"volume":1275,"transactions":9,"vwap":2015},"2025-08-29",36.763,36.738,0.239,{"date":2018,"open":1734,"high":1734,"low":2019,"close":2020,"change":2021,"percent_change":98,"volume":2022,"transactions":9,"vwap":2020},"2025-08-28",36.312,36.499,0.204,21900,{"date":2024,"open":498,"high":2010,"low":2025,"close":2026,"change":2027,"percent_change":1065,"volume":1634,"transactions":9,"vwap":2026},"2025-08-27",36.27,36.295,-0.625,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":1352,"percent_change":422,"volume":2033,"transactions":9,"vwap":2032},"2025-08-26",37.029999,36.701,36.92,4500,{"date":2035,"open":1694,"high":458,"low":1734,"close":428,"change":2036,"percent_change":662,"volume":901,"transactions":9,"vwap":428},"2025-08-25",0.105,{"date":2038,"open":490,"high":1919,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1898,"transactions":9,"vwap":2040},"2025-08-22",36.62,36.865,0.541,1.49,{"date":2044,"open":2045,"high":1103,"low":401,"close":2046,"change":2047,"percent_change":384,"volume":1766,"transactions":9,"vwap":2046},"2025-08-21",36.267,36.324,-0.026,{"date":2049,"open":371,"high":1569,"low":383,"close":2003,"change":2050,"percent_change":1387,"volume":1726,"transactions":9,"vwap":2003},"2025-08-20",0.035,{"date":2052,"open":1588,"high":1588,"low":383,"close":2053,"change":2054,"percent_change":764,"volume":901,"transactions":9,"vwap":2053},"2025-08-19",36.315,0.094,{"date":2056,"open":2057,"high":2058,"low":1125,"close":2059,"change":2060,"percent_change":393,"volume":1363,"transactions":9,"vwap":2059},"2025-08-18",36.155,36.33,36.221,0.107,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":952,"volume":1270,"transactions":9,"vwap":2065},"2025-08-15",36.18,36.055,36.114,0.044,{"date":2068,"open":1125,"high":1125,"low":2069,"close":1127,"change":913,"percent_change":845,"volume":1259,"transactions":9,"vwap":1127},"2025-08-14",35.9,{"date":2071,"open":401,"high":381,"low":2057,"close":373,"change":1531,"percent_change":2072,"volume":2073,"transactions":9,"vwap":373},"2025-08-13",1.45,27200,{"date":2075,"open":2076,"high":1106,"low":2077,"close":2078,"change":1668,"percent_change":2079,"volume":1810,"transactions":9,"vwap":2078},"2025-08-12",35.52,35.519,35.905,1.35,{"date":2081,"open":2082,"high":623,"low":1146,"close":2083,"change":1002,"percent_change":138,"volume":1686,"transactions":9,"vwap":2083},"2025-08-11",35.37,35.425,{"date":2085,"open":2086,"high":2086,"low":1076,"close":2087,"change":2088,"percent_change":758,"volume":1779,"transactions":9,"vwap":2087},"2025-08-08",35.68,35.545,0.142,{"date":2090,"open":2091,"high":1296,"low":1083,"close":2092,"change":2093,"percent_change":1760,"volume":1726,"transactions":9,"vwap":2092},"2025-08-07",35.378,35.403,0.313,{"date":2095,"open":632,"high":336,"low":2096,"close":964,"change":2097,"percent_change":1225,"volume":2098,"transactions":9,"vwap":964},"2025-08-06",34.98,0.145,6100,{"date":2100,"open":2101,"high":2102,"low":256,"close":285,"change":206,"percent_change":892,"volume":857,"transactions":9,"vwap":285},"2025-08-05",34.871,35.057999,{"date":2104,"open":2105,"high":2106,"low":958,"close":2107,"change":484,"percent_change":738,"volume":746,"transactions":9,"vwap":2107},"2025-08-04",35.029999,35.218,35.0050011,{"date":2109,"open":988,"high":976,"low":988,"close":2110,"change":2111,"percent_change":1210,"volume":2112,"transactions":9,"vwap":2110},"2025-08-01",34.535,-0.135,10100,{"date":2114,"open":970,"high":970,"low":236,"close":696,"change":1286,"percent_change":2115,"volume":2116,"transactions":9,"vwap":696},"2025-07-31",-1.23,12600,{"date":2118,"open":1322,"high":2119,"low":2120,"close":949,"change":2121,"percent_change":826,"volume":2122,"transactions":9,"vwap":949},"2025-07-30",35.48,35.07,-0.37,6000,{"date":2124,"open":623,"high":623,"low":2125,"close":2126,"change":2127,"percent_change":460,"volume":1054,"transactions":9,"vwap":2126},"2025-07-29",35.393,35.47,0.017,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":900,"volume":1702,"transactions":9,"vwap":2132},"2025-07-28",35.524,35.758,35.453,-0.602,{"date":2135,"open":594,"high":1125,"low":2136,"close":2064,"change":206,"percent_change":892,"volume":1840,"transactions":9,"vwap":2064},"2025-07-25",35.798,{"date":2138,"open":1299,"high":2139,"low":2140,"close":2141,"change":1786,"percent_change":83,"volume":1638,"transactions":9,"vwap":2141},"2025-07-24",36.23,36,36.115,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-07-23",35.84,36.405,0.996,2.81,5800,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":1691,"volume":1840,"transactions":9,"vwap":2153},"2025-07-22",35.084999,35.49,35.409,0.229,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":779,"percent_change":108,"volume":1100,"transactions":9,"vwap":2159},"2025-07-21",34.99,35.27,35.18,{"date":2161,"open":2101,"high":943,"low":2162,"close":956,"change":2163,"percent_change":187,"volume":857,"transactions":9,"vwap":956},"2025-07-18",34.844,0.156,{"date":2165,"open":923,"high":2166,"low":923,"close":2167,"change":2168,"percent_change":1691,"volume":925,"transactions":9,"vwap":2167},"2025-07-17",34.817,34.774,0.224,{"date":2170,"open":1179,"high":1001,"low":982,"close":935,"change":422,"percent_change":217,"volume":1270,"transactions":9,"vwap":935},"2025-07-16",{"date":2172,"open":958,"high":958,"low":1173,"close":2173,"change":2174,"percent_change":2175,"volume":1275,"transactions":9,"vwap":2173},"2025-07-15",34.69,0.075,0.22,{"date":2177,"open":2178,"high":688,"low":2179,"close":2180,"change":959,"percent_change":319,"volume":1840,"transactions":9,"vwap":2180},"2025-07-14",34.66,34.532,34.615,{"date":2182,"open":2183,"high":2183,"low":234,"close":2184,"change":2185,"percent_change":1465,"volume":1363,"transactions":9,"vwap":2184},"2025-07-11",34.863,34.725,-0.125,{"date":2187,"open":337,"high":1039,"low":688,"close":677,"change":2188,"percent_change":1658,"volume":1275,"transactions":9,"vwap":677},"2025-07-10",-0.105,{"date":2190,"open":256,"high":1053,"low":2191,"close":957,"change":2192,"percent_change":299,"volume":2193,"transactions":9,"vwap":957},"2025-07-09",34.784,0.185,14100,{"date":2195,"open":2196,"high":956,"low":2196,"close":969,"change":2197,"percent_change":794,"volume":1659,"transactions":9,"vwap":969},"2025-07-08",34.536,0.169,{"date":2199,"open":337,"high":337,"low":668,"close":2200,"change":2201,"percent_change":2202,"volume":766,"transactions":9,"vwap":2200},"2025-07-07",34.601,-0.289,-0.83,{"date":2204,"open":337,"high":2205,"low":999,"close":756,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":756},"2025-07-03",35.098999,0.023,0.07,11700,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":580,"volume":2214,"transactions":9,"vwap":2212},"2025-07-02",34.642,34.867,0.137,10200,{"date":2216,"open":667,"high":917,"low":667,"close":688,"change":1421,"percent_change":871,"volume":940,"transactions":9,"vwap":688},"2025-07-01",{"date":2218,"open":698,"high":2219,"low":2220,"close":696,"change":2221,"percent_change":995,"volume":1708,"transactions":9,"vwap":696},"2025-06-30",34.731,34.584,0.003,{"date":2223,"open":2173,"high":976,"low":2224,"close":2225,"change":2226,"percent_change":384,"volume":1227,"transactions":9,"vwap":2225},"2025-06-27",34.43,34.667,-0.023,{"date":2228,"open":1222,"high":1057,"low":735,"close":2173,"change":2229,"percent_change":2230,"volume":1487,"transactions":9,"vwap":2173},"2025-06-26",0.489,1.43,{"date":2232,"open":2233,"high":2233,"low":870,"close":2234,"change":2235,"percent_change":319,"volume":1854,"transactions":9,"vwap":2234},"2025-06-25",34.46,34.201,-0.109,{"date":2237,"open":2238,"high":983,"low":2238,"close":1222,"change":484,"percent_change":2239,"volume":2098,"transactions":9,"vwap":1222},"2025-06-24",33.87,1.39,{"date":2241,"open":776,"high":2242,"low":2243,"close":2244,"change":206,"percent_change":728,"volume":1014,"transactions":9,"vwap":2244},"2025-06-23",33.918,33.4,33.84,{"date":2246,"open":641,"high":641,"low":2247,"close":2248,"change":2249,"percent_change":1658,"volume":2250,"transactions":9,"vwap":2248},"2025-06-20",33.871,33.9,-0.103,4300,{"date":2252,"open":2253,"high":763,"low":716,"close":2254,"change":2255,"percent_change":248,"volume":1235,"transactions":9,"vwap":2254},"2025-06-18",34.19,34.0029984,-0.217,{"date":2257,"open":1186,"high":1186,"low":988,"close":988,"change":2258,"percent_change":1115,"volume":1810,"transactions":9,"vwap":988},"2025-06-17",-0.242,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1611,"percent_change":1668,"volume":940,"transactions":9,"vwap":2264},"2025-06-16",34.475,34.589,34.378,34.462,{"date":2266,"open":762,"high":667,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2098,"transactions":9,"vwap":2268},"2025-06-13",34.192,34.298,-0.452,-1.3,{"date":2272,"open":2273,"high":976,"low":2274,"close":976,"change":20,"percent_change":21,"volume":1084,"transactions":9,"vwap":976},"2025-06-12",34.705,34.557,{"date":2276,"open":2096,"high":2096,"low":667,"close":725,"change":2097,"percent_change":887,"volume":1153,"transactions":9,"vwap":725},"2025-06-11",{"date":2278,"open":910,"high":971,"low":2279,"close":2280,"change":2281,"percent_change":1046,"volume":796,"transactions":9,"vwap":2280},"2025-06-10",34.28,34.395,-0.055,{"date":2283,"open":2284,"high":757,"low":735,"close":1000,"change":2285,"percent_change":422,"volume":1466,"transactions":9,"vwap":1000},"2025-06-09",34.405,-0.048,{"date":2287,"open":2288,"high":193,"low":2288,"close":2289,"change":2290,"percent_change":1003,"volume":846,"transactions":9,"vwap":2289},"2025-06-06",34.27,34.498,-0.122,{"date":2292,"open":756,"high":756,"low":2264,"close":17,"change":2293,"percent_change":1691,"volume":2294,"transactions":9,"vwap":17},"2025-06-05",0.225,7600,{"date":2296,"open":1222,"high":1001,"low":2297,"close":2280,"change":2298,"percent_change":118,"volume":2299,"transactions":9,"vwap":2280},"2025-06-04",33.56,0.215,26000,{"date":2301,"open":2279,"high":2279,"low":2302,"close":715,"change":728,"percent_change":691,"volume":1396,"transactions":9,"vwap":715},"2025-06-03",34.17,{"date":2304,"open":910,"high":689,"low":735,"close":1063,"change":2305,"percent_change":384,"volume":1682,"transactions":9,"vwap":1063},"2025-06-02",-0.024,{"date":2307,"open":935,"high":935,"low":2308,"close":2309,"change":2310,"percent_change":1008,"volume":979,"transactions":9,"vwap":2309},"2025-05-30",34.225,34.384,-0.096,{"date":2312,"open":668,"high":696,"low":2313,"close":1173,"change":2314,"percent_change":36,"volume":2315,"transactions":9,"vwap":1173},"2025-05-29",34.4,0.227,39300,{"date":2317,"open":2318,"high":1173,"low":715,"close":2319,"change":2320,"percent_change":1257,"volume":1301,"transactions":9,"vwap":2319},"2025-05-28",34.274,34.253,-0.163,{"date":2322,"open":910,"high":725,"low":1222,"close":2323,"change":1611,"percent_change":1668,"volume":2324,"transactions":9,"vwap":2323},"2025-05-27",34.416,11300,{"date":2326,"open":2327,"high":2313,"low":897,"close":2328,"change":2329,"percent_change":1999,"volume":1028,"transactions":9,"vwap":2328},"2025-05-23",34.049999,34.252,0.202,{"date":2331,"open":2238,"high":2332,"low":1231,"close":2327,"change":1078,"percent_change":819,"volume":1726,"transactions":9,"vwap":2327},"2025-05-22",34.307,{"date":2334,"open":668,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":1682,"transactions":9,"vwap":2336},"2025-05-21",34.528,34.214,-0.476,-1.37,{"date":2340,"open":246,"high":2173,"low":904,"close":2173,"change":2341,"percent_change":738,"volume":2214,"transactions":9,"vwap":2173},"2025-05-20",0.467,{"date":2343,"open":2344,"high":904,"low":2344,"close":2345,"change":2346,"percent_change":491,"volume":1466,"transactions":9,"vwap":2345},"2025-05-19",33.855,34.223,0.128,{"date":2348,"open":2349,"high":735,"low":2344,"close":860,"change":851,"percent_change":384,"volume":753,"transactions":9,"vwap":860},"2025-05-16",34.0099983,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":1803,"volume":1854,"transactions":9,"vwap":2353},"2025-05-15",33.82,34.12,33.72,-0.075,{"date":2357,"open":1179,"high":1179,"low":2353,"close":2358,"change":919,"percent_change":2359,"volume":2112,"transactions":9,"vwap":2358},"2025-05-14",34.195,-0.67,{"date":2361,"open":983,"high":2362,"low":2363,"close":2364,"change":2097,"percent_change":887,"volume":966,"transactions":9,"vwap":2364},"2025-05-13",34.489,34.14,34.425,{"date":2366,"open":1007,"high":667,"low":2363,"close":2279,"change":1225,"percent_change":2367,"volume":1301,"transactions":9,"vwap":2279},"2025-05-12",1.21,{"date":2369,"open":911,"high":195,"low":2238,"close":2238,"change":863,"percent_change":2370,"volume":1682,"transactions":9,"vwap":2238},"2025-05-09",-0.62,{"date":2372,"open":2373,"high":195,"low":2238,"close":2374,"change":1612,"percent_change":133,"volume":2375,"transactions":9,"vwap":2374},"2025-05-08",33.88,34.080002,56000,{"date":2377,"open":2378,"high":2373,"low":837,"close":837,"change":2379,"percent_change":2380,"volume":1779,"transactions":9,"vwap":837},"2025-05-07",33.81,-0.69,-2.01,{"date":2382,"open":855,"high":982,"low":2383,"close":669,"change":886,"percent_change":1225,"volume":2384,"transactions":9,"vwap":669},"2025-05-06",34.032001,18800,{"date":2386,"open":2387,"high":1174,"low":2388,"close":2253,"change":779,"percent_change":1874,"volume":766,"transactions":9,"vwap":2253},"2025-05-05",34.13,34.101,{"date":2390,"open":2327,"high":2302,"low":2373,"close":1224,"change":887,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1224},"2025-05-02",1.25,38100,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":460,"percent_change":856,"volume":1035,"transactions":9,"vwap":2397},"2025-05-01",33.23,33.54,33.52,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1478,"percent_change":952,"volume":2404,"transactions":9,"vwap":2403},"2025-04-30",33.46,33.59,33.099998,33.47,25100,{"date":2406,"open":1202,"high":1230,"low":2407,"close":1230,"change":1853,"percent_change":171,"volume":2324,"transactions":9,"vwap":1230},"2025-04-29",33.102,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2402,"change":1158,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2402},"2025-04-28",33.095001,33.3,32.97,-1.34,35700,{"date":2416,"open":2417,"high":777,"low":2402,"close":777,"change":460,"percent_change":856,"volume":820,"transactions":9,"vwap":777},"2025-04-25",33.197,{"date":2419,"open":2420,"high":1232,"low":2395,"close":776,"change":1225,"percent_change":1915,"volume":1659,"transactions":9,"vwap":776},"2025-04-24",33.27,{"date":177,"open":2422,"high":2297,"low":2423,"close":2423,"change":892,"percent_change":1311,"volume":2424,"transactions":9,"vwap":2423},33.26,33.09,12100]