[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTQ":3,"homepage-market-summary":29,"stock-historical-MSTQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSTQ","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},"LHA Market State Tactical Q ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.7249,4.821278,"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},41.1199,41.055,41.14,40.605,0.5149,1.27,2011.660994,41.37,31.786,2860.4063242788843,97.4,1084,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.017,2744,1001561.987394,32.57,"2025-04-23",[182,185,193,202,212,221,231,241,252,261,269,277,286,296,306,316,325,335,345,355,363,373,382,390,399,408,416,424,433,440,450,458,468,476,484,493,501,510,518,526,534,544,553,562,572,582,589,600,610,618,626,635,645,654,661,670,679,687,695,704,711,718,725,731,738,746,753,759,766,775,782,787,794,800,806,811,818,826,834,840,847,853,857,863,868,874,880,886,893,902,907,913,919,923,929,935,940,946,952,960,966,971,976,981,987,993,999,1006,1014,1020,1024,1031,1036,1042,1047,1054,1059,1067,1074,1081,1089,1095,1101,1109,1115,1121,1128,1133,1140,1147,1154,1159,1165,1170,1174,1180,1187,1194,1200,1207,1215,1222,1229,1236,1242,1247,1252,1256,1259,1263,1268,1275,1278,1282,1288,1293,1298,1303,1308,1313,1318,1324,1330,1336,1342,1345,1349,1355,1360,1363,1368,1374,1379,1384,1390,1396,1402,1407,1414,1420,1427,1432,1438,1446,1451,1458,1466,1473,1481,1487,1494,1501,1506,1512,1518,1523,1528,1534,1541,1547,1554,1558,1562,1568,1573,1578,1583,1588,1591,1595,1601,1607,1611,1617,1624,1630,1633,1639,1646,1650,1656,1662,1667,1673,1677,1683,1689,1694,1699,1705,1711,1716,1723,1728,1732,1737,1741,1746,1750,1757,1762,1766,1772,1777,1782,1789,1796,1801,1806,1810,1815,1819,1823,1829,1833,1841,1847,1852,1856,1862,1865,1869,1872,1878,1884,1887,1892,1899,1904,1910,1916,1921,1928,1936,1940,1945,1951,1954,1959,1964,1968,1975,1982,1989,1993,1998,2003,2006,2012,2017,2023,2028,2033,2038,2042,2048,2053,2059,2062,2066,2071,2077,2082,2086,2091,2094,2100,2103,2108,2113,2117,2121,2126,2131,2138,2144,2150,2154,2160,2164,2172,2179,2184,2189,2197,2199,2204,2208,2215,2220,2224,2230,2234,2241,2244,2251,2256,2261,2266,2270,2275,2279,2284,2291,2294,2299,2305,2310,2314,2319,2323,2328,2334,2339,2346,2352,2357,2362,2366,2373,2378,2384,2387,2391,2397],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},31,41.0618,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":125,"volume":190,"transactions":191,"vwap":192},"2026-10-02",40.77,40.51,0.3966,5537.3449,34,40.6086,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",40.17,40.2084,0.0891,0.22,3064.3449,40,40.1898,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",40.21,40.295,40.1193,0.1342,0.34,2837.1749,23,40.2419,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":70,"volume":218,"transactions":219,"vwap":220},"2026-09-29",39.91,40.015,39.9851,0.0834,1549.3449,30,39.9281,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",39.59,39.915,39.9017,-0.4756,-1.18,734.3449,27,39.8062,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",40.27,40.44,40.3773,0.1862,0.46,2209.3449,26,40.3432,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",39.99,40.26,39.98,40.1911,0.0323,0.08,3761.3449,29,40.0848,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":210,"vwap":260},"2026-09-23",40.08,40.185,40.1588,-0.3849,-0.95,781.3449,40.1266,{"date":262,"open":188,"high":263,"low":188,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",40.5437,0.3188,0.79,2820.3449,16,40.5088,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":210,"vwap":276},"2026-09-21",40.07,40.2249,1.2226,3.13,369.3449,40.0727,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",38.81,39.0023,0.2193,0.57,1815.3449,24,38.8816,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":239,"vwap":295},"2026-09-17",38.8199,38.86,38.77,38.783,0.7552,1.99,698.3449,38.7995,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",38.33,37.74,38.0278,0.0011,0,1048.3449,28,37.977,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",38.1,37.97,38.0267,-0.3199,-0.83,9083.3449,25,38.0506,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":239,"vwap":324},"2026-09-14",38.08,38.415,38.3466,-0.3254,-0.84,1931.3449,38.327,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",38.35,38.78,38.672,0.3763,0.98,4478.3449,21,38.7283,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",38.39,38.24,38.2957,-0.4213,-1.09,2204.3449,20,38.3308,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",38.735,38.82,38.717,-0.023,-0.06,767.3449,19,38.749,{"date":356,"open":279,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":239,"vwap":362},"2026-09-08",38.92,38.74,-0.1542,-0.4,3443.3449,38.8935,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",38.8,38.94,38.8942,0.0998,0.26,3678.3449,15,38.8085,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":135,"volume":380,"transactions":239,"vwap":381},"2026-09-03",38.48,38.85,38.47,38.7944,0.503,6052.3449,38.7979,{"date":383,"open":318,"high":384,"low":318,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",38.2914,0.1464,0.38,2359.3449,32,38.2243,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",38.26,38.145,-0.6581,-1.7,550.4749,22,38.2403,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":397,"vwap":407},"2026-08-31",38.73,38.8031,38.695,-0.0036,-0.01,1767.3449,38.7183,{"date":409,"open":279,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":250,"vwap":415},"2026-08-28",38.95,38.8067,-0.2523,-0.65,773.344,38.8831,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":267,"vwap":423},"2026-08-27",39.06,39.059,0.5608,1.46,1254.3449,39.0551,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":397,"vwap":432},"2026-08-26",38.36,38.56,38.4982,0.0234,0.06,1112.3449,38.4767,{"date":434,"open":338,"high":435,"low":338,"close":436,"change":437,"percent_change":120,"volume":438,"transactions":229,"vwap":439},"2026-08-25",38.57,38.4748,0.2413,1477.3449,38.3595,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",38.45,38.15,38.2335,-0.3968,-1.03,1558.349,35,38.2053,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":239,"vwap":457},"2026-08-21",38.4892,38.6303,0.1501,0.39,350.3449,38.6351,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",38.58,38.59,38.4802,-0.2877,-0.74,996.3449,17,38.5805,{"date":469,"open":470,"high":289,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":466,"vwap":475},"2026-08-19",38.79,38.7679,-0.1024,-0.26,928.3449,38.8551,{"date":477,"open":478,"high":418,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":314,"vwap":483},"2026-08-18",38.93,38.8703,-0.7054,-1.78,1797.3449,38.9286,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":353,"vwap":492},"2026-08-17",39.63,39.7,39.5757,-0.0478,-0.12,1281.3449,39.6952,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":304,"vwap":500},"2026-08-14",39.72,39.6235,-0.0766,-0.19,2939.3449,39.7003,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":388,"vwap":509},"2026-08-13",39.75,39.9,39.7001,0.4842,1.23,610.3449,39.7998,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",39.2159,0.2961,0.76,330.3449,39,39.2643,{"date":519,"open":520,"high":520,"low":401,"close":521,"change":522,"percent_change":140,"volume":523,"transactions":524,"vwap":525},"2026-08-11",39.12,38.9198,-0.133,1991.707,68,38.9527,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",39.0528,-0.144,-0.37,948.3449,101,39.1845,{"date":535,"open":536,"high":537,"low":410,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",39.3,39.31,39.1968,0.4792,1.24,3118.3449,48,39.1516,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",38.655,38.7176,-0.2209,-0.57,637.3449,45,38.6302,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",39.35,38.9385,-0.1847,-0.47,1489.3449,44,39.1664,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",38.75,39.205,39.1232,1.2862,3.4,1832.3449,75,39.1261,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",37.41,38.02,37.837,0.707,1.9,12314.2919,71,37.8315,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":237,"volume":586,"transactions":587,"vwap":588},"2026-07-31",37.13,0.17,675.3449,57,37.0953,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",36.64,37.09,36.55,36.96,1.3137,3.69,10257.3449,59,36.6577,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",36.0101,36.2,35.6463,-0.8177,-2.24,4365.3449,50,36.078,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",36.464,-0.3459,-0.94,306.3449,54,36.4982,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":560,"vwap":625},"2026-07-27",36.87,36.8099,-0.0994,-0.27,469.3449,36.8676,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",36.75,36.9093,-0.4498,-1.2,492.3449,64,36.8876,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",37.3,37.38,37.3591,-0.7947,-2.08,885.3449,36,37.3714,{"date":646,"open":647,"high":375,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":616,"vwap":653},"2026-07-22",38.41,38.07,38.1538,-0.208,-0.54,10799.2739,38.3203,{"date":655,"open":647,"high":647,"low":338,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":250,"vwap":660},"2026-07-21",38.3618,0.6718,1.78,5473.3449,38.3892,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":239,"vwap":669},"2026-07-20",37.96,37.58,37.69,0.086,0.23,21751.7159,37.9444,{"date":671,"open":664,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":250,"vwap":678},"2026-07-17",37.739,37.54,37.604,-0.5213,-1.37,1659.3709,37.6208,{"date":680,"open":308,"high":681,"low":308,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":250,"vwap":686},"2026-07-16",38.2,38.1253,-0.6826,-1.76,1343.3449,38.1958,{"date":688,"open":427,"high":689,"low":690,"close":691,"change":692,"percent_change":530,"volume":693,"transactions":304,"vwap":694},"2026-07-15",38.87,38.54,38.8079,-0.1424,1149.7239,38.6123,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":388,"vwap":703},"2026-07-14",38.76,39.1,38.9503,0.4441,1.15,732.3449,38.9507,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":615,"transactions":210,"vwap":710},"2026-07-13",38.64,38.5062,-0.7578,-1.93,38.5838,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",39.37,39.264,0.145,0.37,100,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",39.080002,39.119,0.634,1.65,300,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":716,"volume":730,"transactions":9,"vwap":728},"2026-07-08",38.375,38.485,0.143,600,{"date":732,"open":327,"high":327,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",38.305,38.342,-0.785,-2.01,900,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",38.97,39.19,39.127,0.543,1.41,1300,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":481,"volume":752,"transactions":9,"vwap":749},"2026-07-02",38.44,38.584,38.435,-0.7,500,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":752,"transactions":9,"vwap":756},"2026-07-01",39.36,39.284,-0.651,-1.63,{"date":760,"open":145,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",40.09,39.935,0.708,1.8,3800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",39.28,39.33,39.13,39.227,0.759,1.97,2800,{"date":776,"open":461,"high":461,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",38.37,38.468,-0.472,-1.21,11200,{"date":783,"open":689,"high":366,"low":689,"close":366,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":366},"2026-06-25",0.437,1.13,1100,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":322,"volume":793,"transactions":9,"vwap":791},"2026-06-24",38.7,38.31,38.503,-0.327,2600,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":793,"transactions":9,"vwap":797},"2026-06-23",39.14,38.83,-1.163,-2.91,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":530,"volume":745,"transactions":9,"vwap":804},"2026-06-22",39.82,40.029999,39.993,-0.15,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":717,"transactions":9,"vwap":808},"2026-06-18",40.143,0.643,1.63,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":792,"percent_change":817,"volume":793,"transactions":9,"vwap":816},"2026-06-17",39.76,39.86,39.32,39.5,-0.82,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",39.95,40.32,39.827,-0.479,-1.19,2300,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",40.13,40.4,40.306,0.932,2.37,1700,{"date":835,"open":536,"high":836,"low":536,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-12",39.374,0.239,0.61,400,{"date":841,"open":647,"high":842,"low":647,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",39.22,39.135,1.137,2.99,1900,{"date":848,"open":309,"high":849,"low":309,"close":850,"change":851,"percent_change":852,"volume":737,"transactions":9,"vwap":850},"2026-06-10",38.099998,37.998,-0.62,-1.61,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":779,"percent_change":780,"volume":737,"transactions":9,"vwap":856},"2026-06-09",38.43,38.618,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":540,"volume":839,"transactions":9,"vwap":861},"2026-06-08",39.365,39.075001,39.09,0.478,{"date":864,"open":435,"high":789,"low":435,"close":865,"change":866,"percent_change":867,"volume":174,"transactions":9,"vwap":865},"2026-06-05",38.612,-1.728,-4.28,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",40.34,-0.186,-0.46,200,{"date":875,"open":234,"high":876,"low":234,"close":877,"change":878,"percent_change":879,"volume":793,"transactions":9,"vwap":877},"2026-06-03",40.63,40.526,-0.083,-0.2,{"date":881,"open":882,"high":876,"low":188,"close":883,"change":884,"percent_change":237,"volume":885,"transactions":9,"vwap":883},"2026-06-02",40.52,40.609,0.187,1800,{"date":887,"open":888,"high":882,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",40.37,40.422,0.197,0.49,6100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",40.24,40.3,40.18,40.225,0.065,0.16,2200,{"date":903,"open":803,"high":904,"low":803,"close":904,"change":905,"percent_change":331,"volume":906,"transactions":9,"vwap":904},"2026-05-28",40.16,0.391,1400,{"date":908,"open":503,"high":814,"low":503,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-27",39.769,-0.037,-0.09,1600,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":786,"transactions":9,"vwap":916},"2026-05-26",39.74,39.806,0.671,1.71,{"date":920,"open":861,"high":843,"low":861,"close":843,"change":921,"percent_change":922,"volume":717,"transactions":9,"vwap":843},"2026-05-22",0.158,0.41,{"date":924,"open":376,"high":796,"low":376,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-21",38.977,-0.029,-0.07,4300,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":174,"transactions":9,"vwap":932},"2026-05-20",39.040001,39.0060005,0.507,1.32,{"date":936,"open":690,"high":937,"low":938,"close":938,"change":939,"percent_change":413,"volume":906,"transactions":9,"vwap":938},"2026-05-19",38.6,38.499,-0.251,{"date":941,"open":942,"high":564,"low":942,"close":564,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":564},"2026-05-18",38.61,-0.257,-0.66,1500,{"date":947,"open":740,"high":948,"low":740,"close":949,"change":950,"percent_change":951,"volume":730,"transactions":9,"vwap":949},"2026-05-15",39.18,39.007,-0.558,-1.41,{"date":953,"open":954,"high":955,"low":956,"close":954,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":954},"2026-05-14",39.565,39.64,39.49,0.272,0.69,4800,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":873,"transactions":9,"vwap":963},"2026-05-13",39.39,39.293,0.379,0.97,{"date":967,"open":968,"high":969,"low":427,"close":969,"change":970,"percent_change":85,"volume":945,"transactions":9,"vwap":969},"2026-05-12",38.785,38.914,-0.315,{"date":972,"open":520,"high":973,"low":520,"close":973,"change":974,"percent_change":975,"volume":724,"transactions":9,"vwap":973},"2026-05-11",39.229,0.119,0.3,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":717,"transactions":9,"vwap":978},"2026-05-08",39.11,0.814,2.13,{"date":982,"open":855,"high":855,"low":983,"close":984,"change":985,"percent_change":986,"volume":752,"transactions":9,"vwap":984},"2026-05-07",38.16,38.296,-0.043,-0.11,{"date":988,"open":327,"high":327,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-06",38.339,0.722,1.92,800,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":752,"transactions":9,"vwap":996},"2026-05-05",37.6,37.617,0.443,1.19,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-04",37.25,37.174,-0.086,-0.23,700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":737,"transactions":9,"vwap":1011},"2026-05-01",37.265,37.35,37.23,37.26,0.31,0.84,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":839,"transactions":9,"vwap":1017},"2026-04-30",37,36.95,0.352,0.96,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":386,"volume":873,"transactions":9,"vwap":1022},"2026-04-29",36.598,0.14,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":992,"transactions":9,"vwap":1028},"2026-04-28",36.41,36.56,36.458,-0.328,-0.89,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":302,"volume":873,"transactions":9,"vwap":1034},"2026-04-27",36.82,36.786,0.001,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":730,"transactions":9,"vwap":1039},"2026-04-24",36.69,36.785,0.682,1.89,{"date":1043,"open":1026,"high":1026,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":174,"transactions":9,"vwap":1044},"2026-04-23",36.103,-0.199,-0.55,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":839,"transactions":9,"vwap":1050},"2026-04-22",36.22,36.302,36.202,0.574,1.61,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":360,"volume":945,"transactions":9,"vwap":1057},"2026-04-21",35.96,35.728,-0.143,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-20",35.805,35.89,35.871,-0.109,-0.3,1200,{"date":1068,"open":516,"high":516,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-17",35.91,35.98,0.406,1.14,3100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1023,"percent_change":1080,"volume":1005,"transactions":9,"vwap":1079},"2026-04-16",35.56,35.6,35.51,35.574,0.4,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-15",35.2,35.44,35.434,0.514,1.47,4700,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":945,"transactions":9,"vwap":1092},"2026-04-14",34.74,34.92,0.539,1.57,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":514,"volume":786,"transactions":9,"vwap":1098},"2026-04-13",34.35,34.381,34.28,0.258,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":846,"transactions":9,"vwap":1106},"2026-04-10",34.11,34.14,34.07,34.123,0.082,0.24,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":838,"volume":786,"transactions":9,"vwap":1113},"2026-04-09",33.98,34.060001,34.041,0.207,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":724,"transactions":9,"vwap":1118},"2026-04-08",33.83,33.834,0.805,2.44,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":737,"transactions":9,"vwap":1124},"2026-04-07",32.91,33.028999,32.85,-0.093,-0.28,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":248,"percent_change":1108,"volume":901,"transactions":9,"vwap":1132},"2026-04-06",33.13,33.060001,33.122,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-02",32.72,33.042,0.164,0.5,5800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":906,"transactions":9,"vwap":1144},"2026-04-01",32.94,32.95,32.878,0.328,1.01,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-31",32.16,32.55,0.764,2.4,2500,{"date":1155,"open":1156,"high":1156,"low":25,"close":25,"change":1157,"percent_change":1158,"volume":873,"transactions":9,"vwap":25},"2026-03-30",31.81,-0.281,-0.88,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":174,"transactions":9,"vwap":1162},"2026-03-27",32.09,32.067001,-0.428,-1.32,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":873,"transactions":9,"vwap":1167},"2026-03-26",32.495,-0.594,-1.8,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1138,"volume":717,"transactions":9,"vwap":1172},"2026-03-25",33.089001,0.165,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":846,"transactions":9,"vwap":1177},"2026-03-24",33.014999,32.924,-0.304,-0.91,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":752,"transactions":9,"vwap":1184},"2026-03-23",33.14,33.31,33.228,0.177,0.54,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":174,"transactions":9,"vwap":1191},"2026-03-20",33.07,33.02,33.050999,-0.41,-1.23,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":558,"volume":833,"transactions":9,"vwap":1198},"2026-03-19",33.3,33.51,33.461,-0.159,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-18",33.71,33.62,-0.231,-0.68,4100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":906,"transactions":9,"vwap":1212},"2026-03-17",33.8,33.89,33.78,33.851,0.11,0.33,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":906,"transactions":9,"vwap":1219},"2026-03-16",33.75,33.81,33.741,0.174,0.52,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":959,"transactions":9,"vwap":1226},"2026-03-13",33.59,33.49,33.567,-0.18,-0.53,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":724,"transactions":9,"vwap":1233},"2026-03-12",33.84,33.73,33.747,-0.438,-1.28,{"date":1237,"open":1104,"high":1238,"low":1104,"close":1239,"change":1240,"percent_change":1241,"volume":752,"transactions":9,"vwap":1239},"2026-03-11",34.22,34.185,-0.026,-0.08,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":430,"volume":752,"transactions":9,"vwap":1245},"2026-03-10",34.295,34.211,0.022,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":717,"transactions":9,"vwap":1249},"2026-03-09",34.189,0.271,0.8,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":851,"volume":717,"transactions":9,"vwap":1254},"2026-03-06",33.918,-0.21,{"date":1257,"open":1112,"high":1258,"low":1112,"close":1258,"change":302,"percent_change":302,"volume":1005,"transactions":9,"vwap":1258},"2026-03-05",34.128,{"date":1260,"open":1111,"high":1258,"low":1111,"close":1258,"change":1261,"percent_change":58,"volume":1262,"transactions":9,"vwap":1258},"2026-03-04",0.356,5000,{"date":1264,"open":1265,"high":1117,"low":1265,"close":1266,"change":792,"percent_change":1267,"volume":992,"transactions":9,"vwap":1266},"2026-03-03",33.56,33.772,-0.96,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":906,"transactions":9,"vwap":1272},"2026-03-02",34.02,34.099998,34.098999,0.099,0.29,{"date":1276,"open":191,"high":191,"low":191,"close":191,"change":1277,"percent_change":805,"volume":717,"transactions":9,"vwap":191},"2026-02-27",-0.052,{"date":1279,"open":1105,"high":1105,"low":1280,"close":1280,"change":1281,"percent_change":341,"volume":839,"transactions":9,"vwap":1280},"2026-02-26",34.051998,-0.376,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":998,"volume":730,"transactions":9,"vwap":1286},"2026-02-25",34.47,34.42,34.428,0.404,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":208,"percent_change":1146,"volume":885,"transactions":9,"vwap":1292},"2026-02-24",34.029999,33.92,34.023998,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":873,"transactions":9,"vwap":1295},"2026-02-23",33.684,-0.366,-1.07,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1108,"percent_change":1302,"volume":1088,"transactions":9,"vwap":1301},"2026-02-20",33.925,34.049999,0.71,{"date":1304,"open":1305,"high":1218,"low":1305,"close":1218,"change":1306,"percent_change":1307,"volume":873,"transactions":9,"vwap":1218},"2026-02-19",33.72,-0.1,-0.29,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":105,"volume":1066,"transactions":9,"vwap":1311},"2026-02-18",33.97,33.91,0.247,{"date":1314,"open":1202,"high":1202,"low":1315,"close":1315,"change":1316,"percent_change":1307,"volume":1317,"transactions":9,"vwap":1315},"2026-02-17",33.663,-0.098,3200,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":900,"volume":730,"transactions":9,"vwap":1322},"2026-02-13",33.88,33.65,33.761,0.055,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1005,"transactions":9,"vwap":1327},"2026-02-12",33.845,33.706,-0.514,-1.5,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1238,"change":1334,"percent_change":369,"volume":1335,"transactions":9,"vwap":1238},"2026-02-11",34.040001,34.25,0.088,8100,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":992,"transactions":9,"vwap":1339},"2026-02-10",34.36,34.132,-0.148,-0.43,{"date":1343,"open":1301,"high":1344,"low":1301,"close":1099,"change":585,"percent_change":1138,"volume":1206,"transactions":9,"vwap":1099},"2026-02-09",34.33,{"date":1346,"open":1305,"high":1103,"low":1305,"close":1103,"change":1347,"percent_change":1348,"volume":1073,"transactions":9,"vwap":1103},"2026-02-06",0.569,1.7,{"date":1350,"open":1224,"high":1224,"low":1351,"close":1352,"change":1353,"percent_change":322,"volume":1354,"transactions":9,"vwap":1352},"2026-02-05",33.505,33.541,-0.284,4000,{"date":1356,"open":1112,"high":1112,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":737,"transactions":9,"vwap":1357},"2026-02-04",33.825,-0.509,-1.48,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":549,"percent_change":758,"volume":873,"transactions":9,"vwap":1362},"2026-02-03",34.334,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":265,"volume":730,"transactions":9,"vwap":1366},"2026-02-02",34.78,34.904,0.275,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":745,"transactions":9,"vwap":1371},"2026-01-30",34.96,34.629,-0.457,-1.3,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":558,"volume":752,"transactions":9,"vwap":1377},"2026-01-29",34.89,35.085999,-0.164,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1274,"volume":717,"transactions":9,"vwap":1382},"2026-01-28",35.15,35.25,0.102,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":873,"transactions":9,"vwap":1387},"2026-01-27",35.029999,35.148,0.281,0.81,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":70,"volume":1088,"transactions":9,"vwap":1394},"2026-01-26",34.75,34.95,34.867,0.072,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":666,"percent_change":1401,"volume":752,"transactions":9,"vwap":1399},"2026-01-23",34.758,34.795,34.6,0.25,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":331,"volume":752,"transactions":9,"vwap":1405},"2026-01-22",34.5,34.709,0.336,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":774,"transactions":9,"vwap":1411},"2026-01-21",34.21,34.73,34.373,0.153,0.45,{"date":1415,"open":1416,"high":1417,"low":1270,"close":1238,"change":1418,"percent_change":1419,"volume":846,"transactions":9,"vwap":1238},"2026-01-20",34.26,34.43,-0.688,-1.97,{"date":1421,"open":1091,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":405,"volume":1426,"transactions":9,"vwap":1424},"2026-01-16",34.98,34.72,34.908,-0.002,3400,{"date":1428,"open":1092,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1186,"volume":833,"transactions":9,"vwap":1430},"2026-01-15",35.060001,34.91,0.186,{"date":1433,"open":1430,"high":1422,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":786,"transactions":9,"vwap":1435},"2026-01-14",34.585,34.724,-0.396,-1.13,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1440,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1440},"2026-01-13",35.12,35.835,34.97,-0.155,-0.44,20200,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1126,"percent_change":473,"volume":1450,"transactions":9,"vwap":1449},"2026-01-12",35.4,35.275,2400,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":71,"volume":1457,"transactions":9,"vwap":1455},"2026-01-09",35.202,35.42,35.368,0.477,5900,{"date":1459,"open":1460,"high":1430,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-08",34.8,34.77,34.891,-0.157,-0.45,12300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":248,"volume":1472,"transactions":9,"vwap":1470},"2026-01-07",35.11,35.395,35.048,0.029,71800,{"date":1474,"open":1475,"high":1476,"low":1392,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-06",34.93,35.29,35.019001,0.42,1.21,3500,{"date":1482,"open":1365,"high":1092,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-05",34.599,0.221,0.64,9600,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1192,"volume":1493,"transactions":9,"vwap":1491},"2026-01-02",34.34,34.53,34.378,-0.142,3900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":614,"volume":1500,"transactions":9,"vwap":1498},"2025-12-31",34.85,34.9,34.52,-0.329,19000,{"date":1502,"open":1092,"high":1092,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":825,"transactions":9,"vwap":1503},"2025-12-30",34.849,-4.901,-12.33,{"date":1507,"open":1508,"high":503,"low":1509,"close":503,"change":1510,"percent_change":1511,"volume":992,"transactions":9,"vwap":503},"2025-12-29",39.69,39.62,-0.201,-0.5,{"date":1513,"open":803,"high":803,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":839,"transactions":9,"vwap":1515},"2025-12-26",39.88,39.951,-0.015,-0.04,{"date":1519,"open":1520,"high":1520,"low":504,"close":1521,"change":1522,"percent_change":208,"volume":752,"transactions":9,"vwap":1521},"2025-12-24",40.02,39.966,0.134,{"date":1524,"open":1525,"high":1525,"low":915,"close":1526,"change":1527,"percent_change":922,"volume":912,"transactions":9,"vwap":1526},"2025-12-23",39.87,39.832,0.163,{"date":1529,"open":1530,"high":487,"low":1531,"close":1532,"change":1533,"percent_change":958,"volume":745,"transactions":9,"vwap":1532},"2025-12-22",39.6,39.57,39.669,0.27,{"date":1535,"open":962,"high":1536,"low":720,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-19",39.8,39.399,0.416,1.07,6200,{"date":1542,"open":328,"high":1543,"low":937,"close":1544,"change":156,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-18",39.94,38.983,1.75,12200,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-17",38.66,38.313,-0.827,-2.11,3600,{"date":1555,"open":1556,"high":796,"low":1556,"close":796,"change":1023,"percent_change":1557,"volume":906,"transactions":9,"vwap":796},"2025-12-16",39.049999,0.36,{"date":1559,"open":861,"high":861,"low":516,"close":516,"change":1560,"percent_change":872,"volume":1561,"transactions":9,"vwap":516},"2025-12-15",-0.179,8600,{"date":1563,"open":1564,"high":1564,"low":978,"close":1565,"change":1566,"percent_change":1567,"volume":1153,"transactions":9,"vwap":1565},"2025-12-12",39.438,39.179,-0.784,-1.96,{"date":1569,"open":495,"high":1570,"low":495,"close":1570,"change":1571,"percent_change":872,"volume":1572,"transactions":9,"vwap":1570},"2025-12-11",39.963,-0.185,2000,{"date":1574,"open":195,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":891,"volume":793,"transactions":9,"vwap":1576},"2025-12-10",40.22,40.148,0.194,{"date":1579,"open":504,"high":245,"low":1580,"close":1581,"change":1582,"percent_change":1533,"volume":765,"transactions":9,"vwap":1581},"2025-12-09",39.89,39.954,0.109,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":140,"volume":1206,"transactions":9,"vwap":1586},"2025-12-08",39.77,39.845,-0.135,{"date":1589,"open":243,"high":243,"low":1543,"close":245,"change":884,"percent_change":1590,"volume":781,"transactions":9,"vwap":245},"2025-12-05",0.47,{"date":1592,"open":1508,"high":1593,"low":1508,"close":1593,"change":1594,"percent_change":1227,"volume":912,"transactions":9,"vwap":1593},"2025-12-04",39.793,-0.072,{"date":1596,"open":1597,"high":504,"low":1598,"close":1599,"change":666,"percent_change":198,"volume":1600,"transactions":9,"vwap":1599},"2025-12-03",39.895,39.83,39.865,2100,{"date":1602,"open":1603,"high":1536,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1354,"transactions":9,"vwap":1604},"2025-12-02",39.739,39.779,0.368,0.93,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":986,"percent_change":1127,"volume":1005,"transactions":9,"vwap":1610},"2025-12-01",39.52,39.411,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":37,"volume":825,"transactions":9,"vwap":1614},"2025-11-28",39.47,39.521,39.45,0.261,{"date":1618,"open":516,"high":1619,"low":516,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-26",39.315,39.26,0.292,0.75,10500,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":912,"transactions":9,"vwap":1627},"2025-11-25",38.422,38.968,0.206,0.53,{"date":1631,"open":358,"high":1632,"low":358,"close":1632,"change":990,"percent_change":578,"volume":730,"transactions":9,"vwap":1632},"2025-11-24",38.762,{"date":1634,"open":392,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1572,"transactions":9,"vwap":1636},"2025-11-21",38.34,38.040001,0.05,0.13,{"date":1640,"open":842,"high":842,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-20",37.95,37.99,-0.831,-2.14,6000,{"date":1647,"open":410,"high":410,"low":1648,"close":1648,"change":1649,"percent_change":70,"volume":730,"transactions":9,"vwap":1648},"2025-11-19",38.821,0.083,{"date":1651,"open":435,"high":689,"low":435,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-18",38.738,-0.431,-1.1,7000,{"date":1657,"open":978,"high":1658,"low":410,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-17",39.169,-0.153,-0.39,17500,{"date":1663,"open":1664,"high":1664,"low":815,"close":1665,"change":1666,"percent_change":430,"volume":1600,"transactions":9,"vwap":1665},"2025-11-14",39.631,39.322,0.023,{"date":1668,"open":1509,"high":1509,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":885,"transactions":9,"vwap":1670},"2025-11-13",39.257,39.299,-0.871,-2.17,{"date":1674,"open":1675,"high":1675,"low":904,"close":195,"change":1676,"percent_change":911,"volume":174,"transactions":9,"vwap":195},"2025-11-12",40.25,-0.038,{"date":1678,"open":1679,"high":244,"low":1680,"close":1680,"change":1681,"percent_change":558,"volume":1682,"transactions":9,"vwap":1680},"2025-11-11",40.223,40.208,-0.188,3000,{"date":1684,"open":829,"high":829,"low":870,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-10",40.396,0.855,2.16,6800,{"date":1690,"open":1620,"high":1691,"low":1620,"close":1691,"change":1692,"percent_change":1693,"volume":846,"transactions":9,"vwap":1691},"2025-11-07",39.541,-0.128,-0.32,{"date":1695,"open":1696,"high":1580,"low":1532,"close":1532,"change":1697,"percent_change":1698,"volume":730,"transactions":9,"vwap":1532},"2025-11-06",39.73,-0.862,-2.13,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":912,"transactions":9,"vwap":1702},"2025-11-05",40.75,40.531,0.314,0.78,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":737,"transactions":9,"vwap":1708},"2025-11-04",40.56,40.217,-0.783,-1.91,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":166,"volume":945,"transactions":9,"vwap":1714},"2025-11-03",41.02,41,0.081,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":891,"volume":1722,"transactions":9,"vwap":1720},"2025-10-31",40.79,41.040001,40.919,0.199,5100,{"date":1724,"open":24,"high":24,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1066,"transactions":9,"vwap":1725},"2025-10-30",40.72,-0.571,-1.38,{"date":1729,"open":1714,"high":1730,"low":1714,"close":1730,"change":1731,"percent_change":208,"volume":945,"transactions":9,"vwap":1730},"2025-10-29",41.291,0.139,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1622,"volume":730,"transactions":9,"vwap":1735},"2025-10-28",41.21,41.152,0.308,{"date":1738,"open":1725,"high":1739,"low":1725,"close":1739,"change":1740,"percent_change":764,"volume":833,"transactions":9,"vwap":1739},"2025-10-27",40.844,0.724,{"date":1742,"open":1743,"high":204,"low":1743,"close":1744,"change":1745,"percent_change":1019,"volume":1426,"transactions":9,"vwap":1744},"2025-10-24",40.11,40.12,0.383,{"date":1747,"open":223,"high":813,"low":223,"close":1748,"change":1749,"percent_change":1251,"volume":1722,"transactions":9,"vwap":1748},"2025-10-23",39.737,0.317,{"date":1751,"open":1752,"high":813,"low":1753,"close":1754,"change":1755,"percent_change":258,"volume":1756,"transactions":9,"vwap":1754},"2025-10-22",39.667,39.27,39.42,-0.377,4200,{"date":1758,"open":802,"high":802,"low":1759,"close":1760,"change":1761,"percent_change":911,"volume":846,"transactions":9,"vwap":1760},"2025-10-21",39.762,39.797,-0.034,{"date":1763,"open":803,"high":803,"low":1764,"close":1765,"change":1250,"percent_change":958,"volume":793,"transactions":9,"vwap":1765},"2025-10-20",39.79,39.831,{"date":1767,"open":955,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1638,"volume":765,"transactions":9,"vwap":1770},"2025-10-17",39.675,39.46,39.56,0.051,{"date":1773,"open":816,"high":1774,"low":755,"close":1774,"change":1775,"percent_change":1146,"volume":1776,"transactions":9,"vwap":1774},"2025-10-16",39.509,0.396,8700,{"date":1778,"open":1779,"high":948,"low":978,"close":1780,"change":1781,"percent_change":100,"volume":765,"transactions":9,"vwap":1780},"2025-10-15",39.172,39.113,0.218,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":885,"transactions":9,"vwap":1786},"2025-10-14",38.492,39.23,38.895,0.013,0.03,{"date":1790,"open":328,"high":1791,"low":1792,"close":1793,"change":809,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-13",39.0099983,38.69,38.882,1.68,10300,{"date":1797,"open":337,"high":855,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1005,"transactions":9,"vwap":1798},"2025-10-10",38.239,-1.328,-3.36,{"date":1802,"open":962,"high":1509,"low":962,"close":1803,"change":1804,"percent_change":1227,"volume":1805,"transactions":9,"vwap":1803},"2025-10-09",39.567,-0.073,9300,{"date":1807,"open":1808,"high":955,"low":1774,"close":955,"change":1809,"percent_change":701,"volume":912,"transactions":9,"vwap":955},"2025-10-08",39.513,0.452,{"date":1811,"open":1785,"high":1785,"low":948,"close":1812,"change":1813,"percent_change":1814,"volume":730,"transactions":9,"vwap":1812},"2025-10-07",39.188,-0.228,-0.58,{"date":1816,"open":720,"high":1769,"low":720,"close":1817,"change":1818,"percent_change":265,"volume":745,"transactions":9,"vwap":1817},"2025-10-06",39.416,0.309,{"date":1820,"open":1780,"high":1780,"low":1821,"close":1821,"change":1822,"percent_change":1341,"volume":717,"transactions":9,"vwap":1821},"2025-10-03",39.107,-0.168,{"date":1824,"open":1825,"high":713,"low":1826,"close":1827,"change":1527,"percent_change":1478,"volume":1828,"transactions":9,"vwap":1827},"2025-10-02",39.25,39.21,39.275,5500,{"date":1830,"open":1831,"high":796,"low":410,"close":1832,"change":70,"percent_change":1186,"volume":1354,"transactions":9,"vwap":1832},"2025-10-01",39.029999,39.112,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1836},"2025-09-30",38.751,38.902,38.68,0.073,0.19,4400,{"date":1842,"open":1843,"high":1843,"low":470,"close":1844,"change":1845,"percent_change":1186,"volume":1846,"transactions":9,"vwap":1844},"2025-09-29",39.15,38.829,0.208,3700,{"date":1848,"open":377,"high":1849,"low":377,"close":1849,"change":1850,"percent_change":1012,"volume":1851,"transactions":9,"vwap":1849},"2025-09-26",38.621,0.118,18200,{"date":1853,"open":748,"high":690,"low":748,"close":791,"change":1854,"percent_change":1227,"volume":1855,"transactions":9,"vwap":791},"2025-09-25",-0.071,13200,{"date":1857,"open":290,"high":328,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1722,"transactions":9,"vwap":1859},"2025-09-24",38.55,38.574,-0.126,-0.33,{"date":1863,"open":564,"high":564,"low":1792,"close":789,"change":1864,"percent_change":944,"volume":833,"transactions":9,"vwap":789},"2025-09-23",-0.259,{"date":1866,"open":697,"high":1867,"low":697,"close":1867,"change":1868,"percent_change":1214,"volume":1645,"transactions":9,"vwap":1867},"2025-09-22",38.959,0.129,{"date":1870,"open":470,"high":797,"low":290,"close":797,"change":1871,"percent_change":838,"volume":839,"transactions":9,"vwap":797},"2025-09-19",0.236,{"date":1873,"open":706,"high":706,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-18",38.594,0.363,0.95,15900,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":140,"volume":1066,"transactions":9,"vwap":1882},"2025-09-17",38.25,38.22,38.231,-0.129,{"date":1885,"open":777,"high":777,"low":1635,"close":426,"change":1886,"percent_change":405,"volume":1480,"transactions":9,"vwap":426},"2025-09-16",-0.005,{"date":1888,"open":442,"high":442,"low":1889,"close":1890,"change":975,"percent_change":265,"volume":1891,"transactions":9,"vwap":1890},"2025-09-15",38.3,38.365,9700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1557,"volume":1898,"transactions":9,"vwap":1895},"2025-09-12",38.0099983,38.064999,38,0.137,23600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1312,"percent_change":37,"volume":786,"transactions":9,"vwap":1902},"2025-09-11",37.914,37.928,37.91,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1241,"volume":745,"transactions":9,"vwap":1908},"2025-09-10",37.841,37.57,37.681,-0.032,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":115,"volume":730,"transactions":9,"vwap":1913},"2025-09-09",37.67,37.713,37.65,0.132,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1221,"volume":906,"transactions":9,"vwap":1919},"2025-09-08",37.53,37.581,0.196,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1214,"volume":1927,"transactions":9,"vwap":1925},"2025-09-05",37.43,37.15,37.385,0.122,2700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1931},"2025-09-04",37.22,37.263,37.16,0.331,0.9,5300,{"date":1937,"open":1938,"high":1938,"low":620,"close":1939,"change":1637,"percent_change":1023,"volume":1139,"transactions":9,"vwap":1939},"2025-09-03",36.954,36.932,{"date":1941,"open":1942,"high":1942,"low":620,"close":1943,"change":1443,"percent_change":1944,"volume":839,"transactions":9,"vwap":1943},"2025-09-02",36.94,36.882,-0.42,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":786,"transactions":9,"vwap":1948},"2025-08-29",37.060001,37.036999,-0.263,-0.71,{"date":1952,"open":637,"high":637,"low":637,"close":637,"change":1953,"percent_change":100,"volume":717,"transactions":9,"vwap":637},"2025-08-28",0.209,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":70,"volume":1927,"transactions":9,"vwap":1957},"2025-08-27",37.02,37.091,0.077,{"date":1960,"open":1942,"high":1961,"low":1942,"close":1961,"change":1962,"percent_change":1963,"volume":752,"transactions":9,"vwap":1961},"2025-08-26",37.014,0.117,0.32,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":1227,"volume":873,"transactions":9,"vwap":1966},"2025-08-25",36.897,-0.068,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1846,"transactions":9,"vwap":1972},"2025-08-22",36.74,36.98,36.965,0.575,1.58,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-21",36.48,36.39,-0.216,-0.59,3300,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1572,"transactions":9,"vwap":1986},"2025-08-20",36.29,36.63,36.606,-0.189,-0.51,{"date":1990,"open":1970,"high":1991,"low":1970,"close":1991,"change":1992,"percent_change":1373,"volume":839,"transactions":9,"vwap":1991},"2025-08-19",36.795,-0.485,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1306,"volume":885,"transactions":9,"vwap":1996},"2025-08-18",37.27,37.28,-0.036,{"date":1999,"open":1009,"high":1009,"low":2000,"close":2001,"change":2002,"percent_change":1511,"volume":992,"transactions":9,"vwap":2001},"2025-08-15",37.29,37.316,-0.187,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1666,"percent_change":430,"volume":717,"transactions":9,"vwap":2005},"2025-08-14",37.503,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1846,"transactions":9,"vwap":2009},"2025-08-13",37.45,37.48,-0.049,-0.13,{"date":2013,"open":2009,"high":2014,"low":2009,"close":2014,"change":2015,"percent_change":2016,"volume":1073,"transactions":9,"vwap":2014},"2025-08-12",37.529,0.467,1.26,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":833,"transactions":9,"vwap":2020},"2025-08-11",37.271,37.062,-0.115,-0.31,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":717,"transactions":9,"vwap":2025},"2025-08-08",37.177,0.214,0.58,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":208,"volume":752,"transactions":9,"vwap":2031},"2025-08-07",36.83,36.963,0.124,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":51,"percent_change":891,"volume":752,"transactions":9,"vwap":2037},"2025-08-06",36.695,36.88,36.839,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":1510,"percent_change":1046,"volume":724,"transactions":9,"vwap":2041},"2025-08-05",36.79,36.659,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1005,"transactions":9,"vwap":2045},"2025-08-04",36.68,36.86,0.678,1.87,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":464,"percent_change":2052,"volume":873,"transactions":9,"vwap":2051},"2025-08-01",36.17,36.182,-2,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":839,"transactions":9,"vwap":2056},"2025-07-31",36.97,36.922,-0.238,-0.64,{"date":2060,"open":1924,"high":1932,"low":1924,"close":1932,"change":2061,"percent_change":1401,"volume":752,"transactions":9,"vwap":1932},"2025-07-30",0.093,{"date":2063,"open":1947,"high":2064,"low":1947,"close":2064,"change":2065,"percent_change":879,"volume":1005,"transactions":9,"vwap":2064},"2025-07-29",37.067001,-0.075,{"date":2067,"open":592,"high":2068,"low":1947,"close":2068,"change":2069,"percent_change":2070,"volume":945,"transactions":9,"vwap":2068},"2025-07-28",37.142,0.252,0.68,{"date":2072,"open":1942,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":1480,"transactions":9,"vwap":2074},"2025-07-25",37.029999,36.89,-0.02,-0.05,{"date":2078,"open":594,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":1108,"volume":737,"transactions":9,"vwap":2080},"2025-07-24",36.99,36.91,0.087,{"date":2083,"open":2084,"high":2085,"low":628,"close":2085,"change":1213,"percent_change":975,"volume":945,"transactions":9,"vwap":2085},"2025-07-23",36.77,36.823,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":1693,"volume":174,"transactions":9,"vwap":2089},"2025-07-22",36.71,36.713,-0.117,{"date":2092,"open":2055,"high":2055,"low":2030,"close":2030,"change":2093,"percent_change":369,"volume":906,"transactions":9,"vwap":2030},"2025-07-21",0.096,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":752,"transactions":9,"vwap":2097},"2025-07-18",36.73,36.734,0.044,0.12,{"date":2101,"open":628,"high":628,"low":1038,"close":1038,"change":2102,"percent_change":1485,"volume":730,"transactions":9,"vwap":1038},"2025-07-17",0.235,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":1788,"volume":786,"transactions":9,"vwap":2106},"2025-07-16",36.33,36.455,0.012,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":51,"volume":1066,"transactions":9,"vwap":2111},"2025-07-15",36.45,36.443,0.064,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":1962,"percent_change":1963,"volume":724,"transactions":9,"vwap":2116},"2025-07-14",36.36,36.379,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":1804,"percent_change":879,"volume":873,"transactions":9,"vwap":2120},"2025-07-11",36.28,36.262,{"date":2122,"open":2105,"high":2123,"low":2124,"close":2123,"change":1277,"percent_change":2125,"volume":1088,"transactions":9,"vwap":2123},"2025-07-10",36.335,36.31,-0.14,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2070,"volume":906,"transactions":9,"vwap":2129},"2025-07-09",36.24,36.387,0.246,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":1756,"transactions":9,"vwap":2135},"2025-07-08",36.088001,36.16,36.141,0.026,0.07,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1005,"transactions":9,"vwap":2141},"2025-07-07",36.040001,36.115,-0.287,-0.79,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":331,"volume":752,"transactions":9,"vwap":2148},"2025-07-03",36.3,36.44,36.402,0.353,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":1485,"volume":717,"transactions":9,"vwap":2152},"2025-07-02",36.049,0.231,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":839,"transactions":9,"vwap":2157},"2025-07-01",35.74,35.818,-0.324,-0.9,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":1302,"volume":873,"transactions":9,"vwap":2162},"2025-06-30",36.142,0.255,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-06-27",35.99,35.72,35.887,0.181,0.51,8400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":945,"transactions":9,"vwap":2175},"2025-06-26",35.63,35.706,35.62,0.315,0.89,{"date":2180,"open":1454,"high":1454,"low":2181,"close":2182,"change":2183,"percent_change":2099,"volume":1600,"transactions":9,"vwap":2182},"2025-06-25",35.37,35.391,0.041,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":149,"volume":1153,"transactions":9,"vwap":2187},"2025-06-24",35.41,35.35,0.408,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1600,"transactions":9,"vwap":2194},"2025-06-23",34.766,34.99,34.76,34.942,0.357,1.03,{"date":2198,"open":1400,"high":1400,"low":1434,"close":1434,"change":1692,"percent_change":530,"volume":737,"transactions":9,"vwap":1434},"2025-06-20",{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":717,"transactions":9,"vwap":2201},"2025-06-18",34.713,-0.055,-0.16,{"date":2205,"open":1370,"high":1370,"low":2206,"close":2206,"change":2207,"percent_change":780,"volume":906,"transactions":9,"vwap":2206},"2025-06-17",34.768,-0.427,{"date":2209,"open":1440,"high":1083,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-06-16",35.040001,35.195,0.375,1.08,5700,{"date":2216,"open":1460,"high":2217,"low":1460,"close":2218,"change":2219,"percent_change":1193,"volume":737,"transactions":9,"vwap":2218},"2025-06-13",34.87,34.82,-0.434,{"date":2221,"open":1382,"high":2222,"low":1382,"close":2223,"change":1761,"percent_change":1306,"volume":901,"transactions":9,"vwap":2223},"2025-06-12",35.28,35.254,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":1861,"volume":1600,"transactions":9,"vwap":2227},"2025-06-11",35.24,35.288,35.16,-0.118,{"date":2231,"open":2186,"high":2186,"low":2232,"close":2232,"change":2233,"percent_change":838,"volume":912,"transactions":9,"vwap":2232},"2025-06-10",35.406,0.213,{"date":2235,"open":1083,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1005,"transactions":9,"vwap":2238},"2025-06-09",35.27,35.17,35.193,0.052,0.15,{"date":2242,"open":1381,"high":1381,"low":2243,"close":2243,"change":1018,"percent_change":1146,"volume":1600,"transactions":9,"vwap":2243},"2025-06-06",35.141,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":839,"transactions":9,"vwap":2248},"2025-06-05",35.306,34.62,34.789,-0.285,-0.81,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":1108,"volume":873,"transactions":9,"vwap":2254},"2025-06-04",35.07,35.074001,0.085,{"date":2257,"open":1393,"high":2258,"low":2259,"close":2258,"change":2177,"percent_change":2260,"volume":730,"transactions":9,"vwap":2258},"2025-06-03",34.989,34.94,0.91,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":1629,"volume":1005,"transactions":9,"vwap":2264},"2025-06-02",34.63,34.674,0.184,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":1787,"percent_change":2269,"volume":873,"transactions":9,"vwap":2268},"2025-05-30",34.49,0.04,{"date":2271,"open":1490,"high":1490,"low":2272,"close":2273,"change":2274,"percent_change":1023,"volume":885,"transactions":9,"vwap":2273},"2025-05-29",34.39,34.477,0.048,{"date":2276,"open":1490,"high":1490,"low":2277,"close":2277,"change":1860,"percent_change":2278,"volume":912,"transactions":9,"vwap":2277},"2025-05-28",34.429,-0.36,{"date":2280,"open":1404,"high":2281,"low":1284,"close":2281,"change":2282,"percent_change":2283,"volume":1153,"transactions":9,"vwap":2281},"2025-05-27",34.555,0.756,2.24,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":970,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-23",33.76,33.85,33.799,-0.92,7400,{"date":2292,"open":1333,"high":1333,"low":2293,"close":2293,"change":2136,"percent_change":248,"volume":912,"transactions":9,"vwap":2293},"2025-05-22",34.114,{"date":2295,"open":2296,"high":2296,"low":191,"close":2297,"change":2298,"percent_change":631,"volume":1073,"transactions":9,"vwap":2297},"2025-05-21",34.59,34.088001,-0.414,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":745,"transactions":9,"vwap":2302},"2025-05-20",34.4,34.502,-0.121,-0.35,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":430,"volume":1073,"transactions":9,"vwap":2308},"2025-05-19",34.48,34.623,0.021,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2265,"percent_change":1629,"volume":885,"transactions":9,"vwap":2313},"2025-05-16",34.44,34.602,{"date":2315,"open":1409,"high":2316,"low":1409,"close":2317,"change":2318,"percent_change":351,"volume":1540,"transactions":9,"vwap":2317},"2025-05-15",34.55,34.418,-0.022,{"date":2320,"open":2321,"high":2312,"low":2321,"close":2312,"change":2322,"percent_change":891,"volume":885,"transactions":9,"vwap":2312},"2025-05-14",34.27,0.167,{"date":2324,"open":2325,"high":1344,"low":2326,"close":2326,"change":2327,"percent_change":1974,"volume":1546,"transactions":9,"vwap":2326},"2025-05-13",34.32,34.273,0.533,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":1426,"transactions":9,"vwap":2331},"2025-05-12",33.63,33.74,1.25,3.85,{"date":2335,"open":2336,"high":179,"low":2336,"close":2337,"change":2338,"percent_change":351,"volume":730,"transactions":9,"vwap":2337},"2025-05-09",32.48,32.49,-0.021,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2345,"volume":945,"transactions":9,"vwap":2343},"2025-05-08",32.26,32.719,32.511,0.227,0.7,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":1213,"volume":839,"transactions":9,"vwap":2349},"2025-05-07",32.25,32.284,32.12,0.035,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2356,"percent_change":1944,"volume":724,"transactions":9,"vwap":2355},"2025-05-06",32.19,32.249,-0.137,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":879,"percent_change":2361,"volume":839,"transactions":9,"vwap":2360},"2025-05-05",32.51,32.386,-0.61,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":957,"percent_change":1013,"volume":717,"transactions":9,"vwap":2365},"2025-05-02",32.66,32.586,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":44,"volume":1005,"transactions":9,"vwap":2371},"2025-05-01",32.31,32.47,32.3,32.314,0.278,{"date":2374,"open":2375,"high":2376,"low":1156,"close":2376,"change":2377,"percent_change":1557,"volume":839,"transactions":9,"vwap":2376},"2025-04-30",31.84,32.035999,0.115,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":1478,"volume":724,"transactions":9,"vwap":2381},"2025-04-29",31.76,31.921,31.69,0.135,{"date":2385,"open":2386,"high":25,"low":2386,"close":25,"change":1886,"percent_change":2075,"volume":873,"transactions":9,"vwap":25},"2025-04-28",31.7,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":1114,"percent_change":37,"volume":1426,"transactions":9,"vwap":2390},"2025-04-25",31.54,31.791,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1005,"transactions":9,"vwap":2394},"2025-04-24",31.45,31.584,0.567,1.83,{"date":180,"open":2398,"high":2398,"low":176,"close":176,"change":2399,"percent_change":405,"volume":730,"transactions":9,"vwap":176},31.02,-0.003]