[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVAL":3,"homepage-market-summary":28,"stock-historical-MVAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MVAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Morningstar Wide Moat Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7445,0.6333,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"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},36.3029,36.31,36.3198,-0.0169,-0.05,663.3033,40.1965,34.183,681.9118316,35.3,631,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":38},"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":38},"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":36,"is_up":11,"sparkline":65,"date":38},"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":38},"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":38},"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":38},"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":38},"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":36,"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":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.29,522,190477.9579,23.94,"2025-04-22",[182,185,193,201,209,217,222,232,239,246,254,261,267,274,283,291,298,307,315,323,330,339,346,353,360,369,375,382,389,396,403,410,417,425,432,439,448,456,463,469,477,485,491,498,506,513,519,527,534,541,548,555,562,569,577,585,591,598,605,612,619,626,632,640,646,652,660,668,674,681,687,693,700,706,714,721,726,730,735,742,748,755,761,767,772,780,785,789,796,801,806,811,816,821,825,828,832,836,841,846,852,857,861,866,872,878,883,889,894,898,905,910,915,920,927,932,936,940,944,949,954,961,966,971,976,980,985,991,997,1002,1006,1010,1016,1021,1027,1033,1038,1045,1054,1060,1067,1071,1077,1082,1088,1095,1101,1108,1115,1123,1129,1134,1139,1145,1150,1155,1163,1168,1175,1182,1188,1195,1199,1205,1210,1217,1223,1229,1234,1241,1246,1250,1256,1260,1263,1267,1272,1279,1285,1292,1296,1300,1307,1312,1320,1325,1331,1337,1341,1347,1351,1356,1360,1364,1370,1375,1380,1384,1388,1396,1402,1408,1413,1416,1422,1427,1433,1436,1441,1446,1451,1457,1461,1467,1472,1475,1480,1485,1490,1497,1501,1506,1510,1515,1519,1523,1528,1531,1535,1539,1544,1549,1555,1559,1564,1570,1574,1578,1582,1587,1592,1596,1602,1607,1612,1619,1623,1628,1633,1637,1643,1647,1654,1659,1665,1668,1673,1679,1683,1687,1690,1695,1699,1703,1708,1712,1717,1722,1726,1731,1734,1738,1741,1744,1749,1755,1760,1764,1767,1771,1776,1779,1783,1787,1792,1795,1801,1806,1810,1814,1817,1822,1826,1830,1834,1838,1844,1849,1853,1857,1862,1865,1869,1873,1876,1880,1884,1888,1892,1896,1899,1904,1908,1913,1917,1920,1923,1927,1931,1935,1939,1942,1946,1951,1955,1959,1964,1968,1973,1976,1979,1984,1990,1994,2000,2005,2009,2013,2017,2020,2025,2030,2033,2038,2044,2047,2051,2055,2059,2063,2067,2073,2077,2081,2085,2090,2093,2098,2102,2107,2111,2115,2118,2121,2124],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},26,36.3059,{"date":186,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":85,"volume":190,"transactions":191,"vwap":192},"2026-10-01",36.35,36.41,-0.2944,1028.3033,20,36.3811,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",36.6142,-0.3065,-0.83,22.3033,14,36.7949,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",36.9207,-0.0772,-0.21,83.3033,19,36.8467,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",36.9979,-0.1203,-0.32,19.3033,16,36.9527,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":100,"volume":198,"transactions":199,"vwap":221},"2026-09-25",37.1182,0.2077,36.9386,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",36.95,36.8808,36.9105,-0.2819,-0.76,1550.3033,21,36.8978,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":197,"volume":237,"transactions":191,"vwap":238},"2026-09-23",37.19,37.1924,-0.3109,616.3033,37.1936,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":199,"vwap":245},"2026-09-22",37.5033,0.1513,0.41,26.3033,37.6566,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",37.352,0.254,0.68,16.3033,17,37.2631,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":85,"volume":259,"transactions":252,"vwap":260},"2026-09-18",37.1,37.098,-0.2976,540.3033,37.1072,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":251,"transactions":199,"vwap":266},"2026-09-17",37.3956,0.0547,0.15,37.4057,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":191,"vwap":273},"2026-09-16",37.3409,-0.2953,-0.78,65.2663,37.5741,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",37.72,37.6362,-0.1854,-0.49,427.6733,24,37.7134,{"date":284,"open":285,"high":286,"low":276,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":230,"vwap":290},"2026-09-14",37.74,37.8216,0.3588,0.96,1062.3033,37.727,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":51,"volume":295,"transactions":296,"vwap":297},"2026-09-11",37.4628,0.0664,61.3033,22,37.5539,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",37.43,37.3964,-0.2525,-0.67,259.0373,27,37.4448,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":183,"vwap":314},"2026-09-09",37.95,37.6489,-0.4168,-1.09,555.3033,37.8461,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",38.0657,-0.6804,-1.76,113.8693,36,38.193,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":140,"percent_change":327,"volume":328,"transactions":191,"vwap":329},"2026-09-04",38.85,38.7461,-0.87,235.3033,38.8396,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":281,"vwap":338},"2026-09-03",38.8,39.0861,38.78,0.004,0.01,693.3283,38.7996,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":110,"volume":344,"transactions":296,"vwap":345},"2026-09-02",39.2,39.0821,0.2798,351.3033,39.194,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":230,"vwap":352},"2026-09-01",38.8023,-0.4378,-1.12,108.3033,39.0478,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":183,"vwap":359},"2026-08-31",39.2401,-0.4007,-1.01,34.4483,39.2868,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",39.6204,39.6408,0.0853,0.22,338.3033,18,39.6206,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":85,"volume":373,"transactions":207,"vwap":374},"2026-08-27",39.5555,-0.3179,36.3033,39.5788,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":230,"vwap":381},"2026-08-26",39.8734,-0.093,-0.23,51.3033,39.9092,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":191,"vwap":388},"2026-08-25",39.9664,-0.2301,-0.57,31.3033,39.961,{"date":390,"open":23,"high":23,"low":23,"close":23,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-24",0.2326,0.58,50.2785,23,40.1835,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":207,"vwap":402},"2026-08-21",39.9639,0.3096,0.78,35.3035,39.8338,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":386,"volume":408,"transactions":207,"vwap":409},"2026-08-20",39.7601,39.6543,-0.2263,123.2785,39.7593,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":215,"vwap":416},"2026-08-19",39.8806,0.8478,2.17,29.2785,39.5217,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":207,"vwap":424},"2026-08-18",39.225,39.0328,0.1436,0.37,170.2785,39.2095,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":252,"vwap":431},"2026-08-17",38.8892,-0.6251,-1.58,102.2785,39.1885,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":215,"vwap":438},"2026-08-14",39.5143,-0.1089,-0.27,16.2785,39.5277,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":281,"vwap":447},"2026-08-13",39.5,39.67,39.6232,0.3207,0.82,273.2785,39.5227,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":252,"vwap":455},"2026-08-12",39.3,39.3025,-0.0873,-0.22,233.2785,39.248,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":207,"vwap":462},"2026-08-11",39.3898,0.0522,0.13,36.2785,39.359,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":336,"volume":467,"transactions":367,"vwap":468},"2026-08-10",39.3376,0.0056,65.4485,39.3092,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":207,"vwap":476},"2026-08-07",39.15,39.332,0.4369,1.12,865.2785,39.0981,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":207,"vwap":484},"2026-08-06",38.86,38.8951,-0.1826,-0.47,140.2785,38.8732,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":115,"volume":489,"transactions":296,"vwap":490},"2026-08-05",39.0777,0.1351,207.4145,39.1041,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":230,"vwap":497},"2026-08-04",38.9426,0.4587,1.19,46.3445,38.7403,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":281,"vwap":505},"2026-08-03",38.66,38.4839,0.4304,1.13,372.2785,38.514,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":199,"vwap":512},"2026-07-31",38.0535,-0.1489,-0.39,13.2785,37.9878,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":336,"volume":517,"transactions":394,"vwap":518},"2026-07-30",38.2024,0.0053,216.2785,37.8158,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":281,"vwap":526},"2026-07-29",38.44,38.1971,-0.1249,-0.33,1100.2785,38.3869,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":394,"vwap":533},"2026-07-28",38.322,0.6792,1.8,100.4995,38.3646,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":191,"vwap":540},"2026-07-27",37.6428,0.5183,1.4,65.2785,37.5758,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":252,"vwap":547},"2026-07-24",37.1245,0.2912,0.79,59.3045,37.0459,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":207,"vwap":554},"2026-07-23",36.8333,0.0074,0.02,40.2785,36.7637,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":199,"vwap":561},"2026-07-22",36.8259,-0.0319,-0.09,26.2785,37.0121,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":207,"vwap":568},"2026-07-21",36.8578,-0.3936,-1.06,76.2785,36.7855,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":230,"vwap":576},"2026-07-20",37.42,37.2514,-0.0541,-0.15,188.2785,37.3754,{"date":578,"open":276,"high":276,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-17",37.3055,-0.5687,-1.5,542.2785,29,37.7333,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":408,"transactions":252,"vwap":590},"2026-07-16",37.8742,0.7795,2.1,37.5624,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":394,"vwap":597},"2026-07-15",37.0947,0.1233,0.33,61.2785,37.2024,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":252,"vwap":604},"2026-07-14",36.9714,-0.4028,-1.08,34.2785,37.0248,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":207,"vwap":611},"2026-07-13",37.3742,0.0232,0.06,34.6635,37.5589,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-10",37.33,37.351,0.55,1.49,300,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":174,"transactions":9,"vwap":622},"2026-07-09",36.75,36.801,36.69,0.115,0.31,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":429,"volume":631,"transactions":9,"vwap":629},"2026-07-08",36.76,36.686,-0.589,1100,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":635},"2026-07-07",37.27,37.275,37.25,0.135,0.36,700,{"date":641,"open":234,"high":234,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-06",37.14,-0.267,-0.71,200,{"date":647,"open":634,"high":648,"low":634,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-02",37.407,0.51,1.38,1800,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-01",36.97,37.13,36.897,0.353,0.97,900,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":651,"transactions":9,"vwap":665},"2026-06-30",36.54,36.55,36.49,36.544,-0.331,-0.9,{"date":669,"open":670,"high":670,"low":621,"close":671,"change":672,"percent_change":673,"volume":639,"transactions":9,"vwap":671},"2026-06-29",36.88,36.875,-0.116,-0.31,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":631,"transactions":9,"vwap":677},"2026-06-26",36.99,36.991,36.91,0.394,1.08,{"date":682,"open":623,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":639,"transactions":9,"vwap":684},"2026-06-25",36.72,36.597,0.158,0.43,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":649,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-24",36.52,36.439,1.42,2100,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":243,"volume":699,"transactions":9,"vwap":697},"2026-06-23",35.94,35.92,35.929,0.148,6800,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-22",35.781,-0.321,-0.89,100,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-18",36.18,36.19,36.102,0.277,0.77,3600,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-17",36.63,35.825,-0.84,-2.29,1500,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":645,"transactions":9,"vwap":723},"2026-06-16",36.665,-0.053,-0.14,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":649,"volume":705,"transactions":9,"vwap":728},"2026-06-15",36.718,0.188,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":705,"transactions":9,"vwap":732},"2026-06-12",36.53,0.137,0.38,{"date":736,"open":737,"high":188,"low":738,"close":739,"change":740,"percent_change":741,"volume":631,"transactions":9,"vwap":739},"2026-06-11",36.09,35.96,36.393,0.449,1.25,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":327,"volume":747,"transactions":9,"vwap":745},"2026-06-10",36.2,35.944,-0.317,1200,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-09",35.95,36.261,0.471,1.32,2000,{"date":756,"open":696,"high":696,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-08",35.79,-0.062,-0.17,400,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":130,"volume":659,"transactions":9,"vwap":765},"2026-06-05",36.044998,35.84,35.852,0.032,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":639,"transactions":9,"vwap":769},"2026-06-04",35.82,0.406,1.15,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-03",35.53,35.54,35.414,-0.194,-0.54,500,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":705,"transactions":9,"vwap":782},"2026-06-02",35.608,-0.154,-0.43,{"date":786,"open":769,"high":769,"low":787,"close":787,"change":788,"percent_change":85,"volume":779,"transactions":9,"vwap":787},"2026-06-01",35.762,-0.288,{"date":790,"open":791,"high":708,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-29",36.080002,36.049999,-0.209,-0.58,1600,{"date":797,"open":792,"high":798,"low":792,"close":799,"change":800,"percent_change":44,"volume":618,"transactions":9,"vwap":799},"2026-05-28",36.26,36.259,0.313,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":625,"volume":618,"transactions":9,"vwap":804},"2026-05-27",36.27,35.946,0.11,{"date":807,"open":769,"high":808,"low":769,"close":809,"change":810,"percent_change":379,"volume":618,"transactions":9,"vwap":809},"2026-05-26",35.837,35.836,-0.083,{"date":812,"open":738,"high":738,"low":813,"close":813,"change":814,"percent_change":815,"volume":645,"transactions":9,"vwap":813},"2026-05-22",35.919,0.446,1.26,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":265,"volume":747,"transactions":9,"vwap":819},"2026-05-21",35.175,35.473,0.052,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":71,"volume":705,"transactions":9,"vwap":823},"2026-05-20",35.421,0.48,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":672,"percent_change":524,"volume":705,"transactions":9,"vwap":827},"2026-05-19",34.941,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":400,"volume":705,"transactions":9,"vwap":830},"2026-05-18",35.056999,0.272,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":794,"volume":705,"transactions":9,"vwap":834},"2026-05-15",34.785,-0.202,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":705,"transactions":9,"vwap":838},"2026-05-14",34.987,-0.124,-0.35,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":645,"transactions":9,"vwap":843},"2026-05-13",35.111,-0.207,-0.59,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":552,"volume":851,"transactions":9,"vwap":849},"2026-05-12",35.13,35.318,0.006,600,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":705,"transactions":9,"vwap":854},"2026-05-11",35.312,-0.545,-1.52,{"date":858,"open":769,"high":859,"low":769,"close":859,"change":860,"percent_change":673,"volume":779,"transactions":9,"vwap":859},"2026-05-08",35.857,-0.111,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":705,"transactions":9,"vwap":863},"2026-05-07",35.968,-0.217,-0.6,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":760,"transactions":9,"vwap":869},"2026-05-06",36.07,36.185,0.437,1.22,{"date":873,"open":775,"high":874,"low":775,"close":875,"change":876,"percent_change":877,"volume":851,"transactions":9,"vwap":875},"2026-05-05",35.845,35.748,0.282,0.8,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":705,"transactions":9,"vwap":880},"2026-05-04",35.466,-0.559,-1.55,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":851,"transactions":9,"vwap":886},"2026-05-01",36.315,36.025002,-0.349,-0.96,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":705,"transactions":9,"vwap":891},"2026-04-30",36.374,0.442,1.23,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":673,"volume":705,"transactions":9,"vwap":896},"2026-04-29",35.932,-0.112,{"date":899,"open":900,"high":708,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-28",36.15,36.043999,-0.364,-1,4100,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":645,"transactions":9,"vwap":907},"2026-04-27",36.408,-0.022,-0.06,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":618,"transactions":9,"vwap":912},"2026-04-24",36.43,-0.205,-0.56,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":705,"transactions":9,"vwap":917},"2026-04-23",36.635,-0.016,-0.04,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":174,"transactions":9,"vwap":924},"2026-04-22",36.85,36.92,36.651,-0.059,-0.16,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":618,"transactions":9,"vwap":929},"2026-04-21",36.71,-0.439,-1.18,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":336,"percent_change":935,"volume":705,"transactions":9,"vwap":934},"2026-04-20",37.149,0.03,{"date":937,"open":636,"high":636,"low":938,"close":938,"change":939,"percent_change":44,"volume":779,"transactions":9,"vwap":938},"2026-04-17",37.139,0.32,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":935,"volume":705,"transactions":9,"vwap":942},"2026-04-16",36.819,0.012,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":645,"transactions":9,"vwap":946},"2026-04-15",36.807,-0.01,-0.03,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":705,"transactions":9,"vwap":951},"2026-04-14",36.817,0.237,0.65,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":960,"volume":639,"transactions":9,"vwap":957},"2026-04-13",36.51,36.58,36.5,0.325,0.9,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":705,"transactions":9,"vwap":963},"2026-04-10",36.255,-0.385,-1.05,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":705,"transactions":9,"vwap":968},"2026-04-09",36.64,0.467,1.29,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":705,"transactions":9,"vwap":973},"2026-04-08",36.173,0.742,2.09,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":566,"volume":705,"transactions":9,"vwap":978},"2026-04-07",35.431,-0.381,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":705,"transactions":9,"vwap":982},"2026-04-06",35.812,0.229,0.64,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":747,"transactions":9,"vwap":988},"2026-04-02",35.38,35.583,-0.042,-0.12,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":692,"transactions":9,"vwap":994},"2026-04-01",35.43,35.625,0.066,0.19,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":705,"transactions":9,"vwap":999},"2026-03-31",35.559,0.592,1.69,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":130,"volume":705,"transactions":9,"vwap":1004},"2026-03-30",34.967,0.031,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":197,"volume":705,"transactions":9,"vwap":1008},"2026-03-27",34.936,-0.291,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":760,"transactions":9,"vwap":1013},"2026-03-26",35.41,35.227,-0.128,-0.36,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":705,"transactions":9,"vwap":1018},"2026-03-25",35.355,0.241,0.69,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":864,"percent_change":1026,"volume":760,"transactions":9,"vwap":1025},"2026-03-24",35.02,35.25,35.114,-0.61,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":243,"volume":713,"transactions":9,"vwap":1031},"2026-03-23",35.5,35.68,35.331,0.144,{"date":1034,"open":993,"high":993,"low":1035,"close":1036,"change":1037,"percent_change":903,"volume":692,"transactions":9,"vwap":1036},"2026-03-20",35.11,35.187,-0.354,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":795,"transactions":9,"vwap":1041},"2026-03-19",35.44,35.541,35.39,-0.092,-0.26,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-18",35.87,35.89,35.62,35.633,-0.584,-1.61,1300,{"date":1055,"open":891,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":625,"volume":1059,"transactions":9,"vwap":1057},"2026-03-17",36.39,36.217,0.111,3300,{"date":1061,"open":1062,"high":900,"low":1063,"close":1064,"change":1065,"percent_change":445,"volume":1066,"transactions":9,"vwap":1064},"2026-03-16",36.11,35.99,36.106,0.294,2900,{"date":1068,"open":1069,"high":1069,"low":982,"close":982,"change":1070,"percent_change":365,"volume":631,"transactions":9,"vwap":982},"2026-03-13",35.98,0.08,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":754,"transactions":9,"vwap":1074},"2026-03-12",35.81,35.732,-0.813,-2.22,{"date":1078,"open":663,"high":663,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":639,"transactions":9,"vwap":1079},"2026-03-11",36.545,-0.318,-0.86,{"date":1083,"open":1084,"high":636,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":631,"transactions":9,"vwap":1085},"2026-03-10",37.060001,36.863,-0.302,-0.81,{"date":1089,"open":1090,"high":1091,"low":968,"close":1092,"change":1093,"percent_change":336,"volume":1094,"transactions":9,"vwap":1092},"2026-03-09",36.84,37.18,37.165,0.003,1700,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":851,"transactions":9,"vwap":1098},"2026-03-06",36.89,37.162,-0.345,-0.92,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":720,"transactions":9,"vwap":1105},"2026-03-05",37.64,37.39,37.507,-0.752,-1.97,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1053,"transactions":9,"vwap":1112},"2026-03-04",38.33,38.36,38.259,-0.172,-0.45,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1066,"transactions":9,"vwap":1120},"2026-03-03",38.43,38.55,38.09,38.431,-0.682,-1.74,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":644,"volume":651,"transactions":9,"vwap":1127},"2026-03-02",39.17,39,39.113,-0.28,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":130,"volume":747,"transactions":9,"vwap":1132},"2026-02-27",39.23,39.393,0.035,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":70,"volume":795,"transactions":9,"vwap":1137},"2026-02-26",39.16,39.358,0.083,{"date":1140,"open":341,"high":1141,"low":471,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-25",39.275,-0.324,-0.82,4600,{"date":1146,"open":1147,"high":1148,"low":441,"close":1148,"change":1149,"percent_change":400,"volume":795,"transactions":9,"vwap":1148},"2026-02-24",39.58,39.599,0.306,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":559,"volume":631,"transactions":9,"vwap":1153},"2026-02-23",39.049999,39.293,-0.037,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-02-20",39.25,39.33,39.18,0.134,0.34,1400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":559,"percent_change":379,"volume":174,"transactions":9,"vwap":1166},"2026-02-19",39.02,39.196,38.99,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":851,"transactions":9,"vwap":1171},"2026-02-18",39.22,39.286,39.11,0.293,0.75,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":784,"volume":1181,"transactions":9,"vwap":1179},"2026-02-17",39.24,38.82,38.993,-0.169,5100,{"date":1183,"open":1184,"high":1125,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":631,"transactions":9,"vwap":1185},"2026-02-13",39.12,39.162,0.175,0.45,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-12",39.45,38.987,-0.257,-0.65,6200,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":638,"volume":705,"transactions":9,"vwap":1197},"2026-02-11",39.244,0.142,{"date":1200,"open":471,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":100,"volume":1204,"transactions":9,"vwap":1202},"2026-02-10",39.29,39.102,0.218,4000,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":436,"volume":779,"transactions":9,"vwap":1208},"2026-02-09",38.98,38.884,-0.107,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":904,"transactions":9,"vwap":1213},"2026-02-06",38.87,38.991,38.81,0.705,1.84,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":779,"transactions":9,"vwap":1220},"2026-02-05",38.26,38.286,-0.426,-1.1,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1094,"transactions":9,"vwap":1226},"2026-02-04",38.84,38.712,0.763,2.01,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":705,"transactions":9,"vwap":1231},"2026-02-03",37.949,-0.032,-0.08,{"date":1235,"open":1236,"high":1237,"low":276,"close":1238,"change":1239,"percent_change":161,"volume":1240,"transactions":9,"vwap":1238},"2026-02-02",37.82,37.99,37.981,0.333,2600,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1161,"volume":760,"transactions":9,"vwap":1244},"2026-01-30",37.63,37.648,0.129,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":482,"volume":645,"transactions":9,"vwap":1248},"2026-01-29",37.519,-0.177,{"date":1251,"open":1252,"high":309,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1162,"transactions":9,"vwap":1253},"2026-01-28",37.94,37.696,-0.387,-1.02,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1259,"volume":705,"transactions":9,"vwap":1258},"2026-01-27",38.083,0,{"date":1261,"open":1258,"high":1258,"low":1258,"close":1258,"change":1262,"percent_change":552,"volume":705,"transactions":9,"vwap":1258},"2026-01-26",0.007,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1087,"volume":705,"transactions":9,"vwap":1265},"2026-01-23",38.076,-0.311,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":805,"percent_change":1271,"volume":705,"transactions":9,"vwap":1270},"2026-01-22",38.41,38.387,0.29,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-21",37.922,38.277,0.485,1.28,800,{"date":1280,"open":1281,"high":1282,"low":1103,"close":1282,"change":1283,"percent_change":303,"volume":1284,"transactions":9,"vwap":1282},"2026-01-20",37.66,37.792,-0.255,1900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1066,"transactions":9,"vwap":1289},"2026-01-16",38.15,38.16,38.047001,-0.351,-0.91,{"date":1293,"open":521,"high":521,"low":1294,"close":1294,"change":1295,"percent_change":686,"volume":618,"transactions":9,"vwap":1294},"2026-01-15",38.398,0.165,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":44,"volume":760,"transactions":9,"vwap":1298},"2026-01-14",38.233,0.328,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1209,"percent_change":1128,"volume":1306,"transactions":9,"vwap":1305},"2026-01-13",38.049999,38.21,37.81,37.905,2200,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":625,"volume":760,"transactions":9,"vwap":1310},"2026-01-12",37.76,38.012001,0.116,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1315},"2026-01-09",37.86,37.896,37.835,0.346,0.92,3800,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":645,"transactions":9,"vwap":1322},"2026-01-08",37.55,0.492,1.33,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":659,"transactions":9,"vwap":1328},"2026-01-07",37.31,37.057999,-0.415,-1.11,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":645,"transactions":9,"vwap":1334},"2026-01-06",37.22,37.473,0.567,1.54,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":680,"volume":760,"transactions":9,"vwap":1339},"2026-01-05",36.906,0.395,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":779,"transactions":9,"vwap":1344},"2026-01-02",36.28,36.511,0.267,0.74,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":794,"volume":1259,"transactions":9,"vwap":1349},"2025-12-31",36.244,-0.213,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":705,"transactions":9,"vwap":1353},"2025-12-30",36.457,0.026,0.07,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":559,"percent_change":1359,"volume":705,"transactions":9,"vwap":1358},"2025-12-29",36.431,-0.25,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":919,"percent_change":1363,"volume":705,"transactions":9,"vwap":1362},"2025-12-26",36.521,-0.11,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":779,"transactions":9,"vwap":1367},"2025-12-24",36.503,36.561,0.255,0.7,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":705,"transactions":9,"vwap":1372},"2025-12-23",36.306,-0.188,-0.52,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":705,"transactions":9,"vwap":1377},"2025-12-22",36.494,-0.284,-0.77,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":948,"volume":705,"transactions":9,"vwap":1382},"2025-12-19",36.778,-0.012,{"date":1385,"open":676,"high":1386,"low":1387,"close":1387,"change":1311,"percent_change":939,"volume":754,"transactions":9,"vwap":1387},"2025-12-18",37.0099983,36.79,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-17",37.040001,36.673,36.674,-0.278,-0.75,2400,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":794,"volume":1162,"transactions":9,"vwap":1400},"2025-12-16",37.17,36.77,36.952,-0.216,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":851,"transactions":9,"vwap":1405},"2025-12-15",36.988,37.168,0.098,0.26,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":705,"transactions":9,"vwap":1410},"2025-12-12",37.07,-0.18,-0.48,{"date":1414,"open":636,"high":636,"low":636,"close":636,"change":1415,"percent_change":824,"volume":705,"transactions":9,"vwap":636},"2025-12-11",0.178,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":645,"transactions":9,"vwap":1419},"2025-12-10",36.68,37.071999,0.678,1.86,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":705,"transactions":9,"vwap":1424},"2025-12-09",36.394,-0.235,-0.64,{"date":1428,"open":628,"high":628,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":760,"transactions":9,"vwap":1430},"2025-12-08",36.61,36.629,-0.234,-0.63,{"date":1434,"open":1085,"high":1085,"low":1085,"close":1085,"change":1138,"percent_change":1435,"volume":705,"transactions":9,"vwap":1085},"2025-12-05",0.23,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":379,"volume":618,"transactions":9,"vwap":1439},"2025-12-04",36.723,36.78,-0.086,{"date":1442,"open":1443,"high":670,"low":1443,"close":1444,"change":1445,"percent_change":771,"volume":760,"transactions":9,"vwap":1444},"2025-12-03",36.6,36.866,0.419,{"date":1447,"open":18,"high":1448,"low":18,"close":1448,"change":1449,"percent_change":1450,"volume":705,"transactions":9,"vwap":1448},"2025-12-02",36.447,0.216,0.6,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":705,"transactions":9,"vwap":1454},"2025-12-01",36.32,36.231,-0.261,-0.72,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":365,"volume":705,"transactions":9,"vwap":1459},"2025-11-28",36.492,0.081,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":705,"transactions":9,"vwap":1464},"2025-11-26",36.46,36.411,0.171,0.47,{"date":1468,"open":792,"high":1469,"low":792,"close":1469,"change":1470,"percent_change":1471,"volume":705,"transactions":9,"vwap":1469},"2025-11-25",36.24,0.615,1.73,{"date":1473,"open":994,"high":994,"low":994,"close":994,"change":1474,"percent_change":400,"volume":705,"transactions":9,"vwap":994},"2025-11-24",0.274,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":705,"transactions":9,"vwap":1477},"2025-11-21",35.351,0.84,2.43,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1259,"transactions":9,"vwap":1482},"2025-11-20",34.511,-0.244,-0.7,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":705,"transactions":9,"vwap":1487},"2025-11-19",34.755,-0.143,-0.41,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":639,"transactions":9,"vwap":1494},"2025-11-18",34.67,34.91,34.898,0.159,0.46,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":140,"percent_change":1500,"volume":705,"transactions":9,"vwap":1499},"2025-11-17",34.739,-0.97,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1259,"transactions":9,"vwap":1503},"2025-11-14",35.078999,-0.242,-0.69,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":228,"volume":705,"transactions":9,"vwap":1508},"2025-11-13",35.321,-0.271,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":705,"transactions":9,"vwap":1512},"2025-11-12",35.592,0.172,0.49,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":691,"volume":705,"transactions":9,"vwap":1517},"2025-11-11",35.42,0.496,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1187,"volume":705,"transactions":9,"vwap":1521},"2025-11-10",34.924,0.157,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":705,"transactions":9,"vwap":1525},"2025-11-07",34.767,0.036,0.1,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1373,"percent_change":778,"volume":1259,"transactions":9,"vwap":1530},"2025-11-06",34.731,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":-6,"volume":705,"transactions":9,"vwap":1533},"2025-11-05",34.919,-0.001,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":865,"volume":705,"transactions":9,"vwap":1537},"2025-11-04",34.92,-0.212,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1425,"percent_change":1543,"volume":851,"transactions":9,"vwap":1542},"2025-11-03",35.14,35.132,-0.66,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":705,"transactions":9,"vwap":1546},"2025-10-31",35.367,0.215,0.61,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":645,"transactions":9,"vwap":1552},"2025-10-30",34.97,35.152,0.015,0.04,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":840,"percent_change":1558,"volume":1259,"transactions":9,"vwap":1557},"2025-10-29",35.137,-0.99,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":705,"transactions":9,"vwap":1561},"2025-10-28",35.487,-0.282,-0.79,{"date":1565,"open":1566,"high":1566,"low":1049,"close":1567,"change":1568,"percent_change":1569,"volume":618,"transactions":9,"vwap":1567},"2025-10-27",35.869,35.769,0.019,0.05,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":166,"volume":705,"transactions":9,"vwap":1572},"2025-10-24",35.75,0.073,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":120,"volume":705,"transactions":9,"vwap":1576},"2025-10-23",35.677,0.223,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":574,"percent_change":1581,"volume":705,"transactions":9,"vwap":1580},"2025-10-22",35.454,-0.42,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1259,"transactions":9,"vwap":1584},"2025-10-21",35.604,0.301,0.85,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":705,"transactions":9,"vwap":1589},"2025-10-20",35.303,0.327,0.93,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1586,"volume":705,"transactions":9,"vwap":1594},"2025-10-17",34.976,0.296,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":379,"volume":645,"transactions":9,"vwap":1600},"2025-10-16",34.95,34.993,34.68,-0.079,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1569,"volume":1278,"transactions":9,"vwap":1605},"2025-10-15",34.72,34.759,0.018,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1345,"percent_change":712,"volume":631,"transactions":9,"vwap":1611},"2025-10-14",34.5,34.88,34.741,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1586,"volume":760,"transactions":9,"vwap":1617},"2025-10-13",34.45,34.52,34.43,34.474,0.291,{"date":1620,"open":24,"high":24,"low":24,"close":24,"change":1621,"percent_change":1622,"volume":705,"transactions":9,"vwap":24},"2025-10-10",-0.722,-2.07,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":705,"transactions":9,"vwap":1625},"2025-10-09",34.905,-0.218,-0.62,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1407,"volume":631,"transactions":9,"vwap":1631},"2025-10-08",35.158,35.123,0.091,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":644,"volume":1259,"transactions":9,"vwap":1635},"2025-10-07",35.032001,-0.249,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1015,"volume":618,"transactions":9,"vwap":1641},"2025-10-06",35.26,35.35,35.281,-0.126,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1466,"volume":705,"transactions":9,"vwap":1645},"2025-10-03",35.407,0.166,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1652,"percent_change":1653,"volume":645,"transactions":9,"vwap":1650},"2025-10-02",35.22,35.241,35.19,0.526,1.52,{"date":1655,"open":1604,"high":1604,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":705,"transactions":9,"vwap":1656},"2025-10-01",34.715,0.324,0.94,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":650,"volume":760,"transactions":9,"vwap":1662},"2025-09-30",34.381,34.391,34.35,0.469,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":908,"percent_change":909,"volume":705,"transactions":9,"vwap":1667},"2025-09-29",33.922,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":893,"volume":760,"transactions":9,"vwap":1671},"2025-09-26",33.921,33.944,0.412,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":760,"transactions":9,"vwap":1676},"2025-09-25",33.67,33.532,-0.607,-1.78,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":510,"volume":705,"transactions":9,"vwap":1681},"2025-09-24",34.139,-0.135,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":725,"volume":705,"transactions":9,"vwap":1685},"2025-09-23",34.274,-0.047,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1682,"percent_change":510,"volume":705,"transactions":9,"vwap":1689},"2025-09-22",34.321,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":705,"transactions":9,"vwap":1692},"2025-09-19",34.456,-0.024,-0.07,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":711,"percent_change":1698,"volume":645,"transactions":9,"vwap":1697},"2025-09-18",34.48,0.81,{"date":1700,"open":1697,"high":1697,"low":1701,"close":1701,"change":1702,"percent_change":909,"volume":645,"transactions":9,"vwap":1701},"2025-09-17",34.203,-0.019,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":422,"volume":618,"transactions":9,"vwap":1706},"2025-09-16",34.07,34.222,0.126,{"date":1709,"open":1710,"high":1710,"low":1705,"close":1711,"change":1686,"percent_change":725,"volume":645,"transactions":9,"vwap":1711},"2025-09-15",34.17,34.096001,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1259,"transactions":9,"vwap":1714},"2025-09-12",34.143,-0.503,-1.45,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1259,"transactions":9,"vwap":1719},"2025-09-11",34.646,0.373,1.09,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":919,"volume":705,"transactions":9,"vwap":1724},"2025-09-10",34.273,-0.015,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":705,"transactions":9,"vwap":1728},"2025-09-09",34.288,-0.137,-0.4,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1262,"percent_change":552,"volume":705,"transactions":9,"vwap":1733},"2025-09-08",34.425,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":729,"percent_change":616,"volume":1278,"transactions":9,"vwap":1737},"2025-09-05",34.272,34.418,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1093,"percent_change":336,"volume":1259,"transactions":9,"vwap":1740},"2025-09-04",34.23,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1606,"percent_change":1569,"volume":705,"transactions":9,"vwap":1743},"2025-09-03",34.227,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":705,"transactions":9,"vwap":1746},"2025-09-02",34.209,-0.329,-0.95,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":645,"transactions":9,"vwap":1752},"2025-08-29",34.53,34.538,-0.046,-0.13,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":705,"transactions":9,"vwap":1757},"2025-08-28",34.584,-0.099,-0.29,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":51,"volume":705,"transactions":9,"vwap":1762},"2025-08-27",34.683,0.064,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":989,"percent_change":990,"volume":1259,"transactions":9,"vwap":1766},"2025-08-26",34.619,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":1500,"volume":705,"transactions":9,"vwap":1769},"2025-08-25",34.661,-0.339,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":705,"transactions":9,"vwap":1773},"2025-08-22",35,0.781,2.28,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1350,"percent_change":1627,"volume":705,"transactions":9,"vwap":1778},"2025-08-21",34.219,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":379,"volume":705,"transactions":9,"vwap":1781},"2025-08-20",34.432,-0.081,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":365,"volume":705,"transactions":9,"vwap":1785},"2025-08-19",34.513,0.077,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":705,"transactions":9,"vwap":1789},"2025-08-18",34.436,-0.064,-0.19,{"date":1793,"open":1609,"high":1609,"low":1609,"close":1609,"change":1794,"percent_change":140,"volume":1259,"transactions":9,"vwap":1609},"2025-08-15",-0.118,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":645,"transactions":9,"vwap":1798},"2025-08-14",34.465,34.618,-0.192,-0.55,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":705,"transactions":9,"vwap":1803},"2025-08-13",34.81,0.566,1.65,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":531,"volume":705,"transactions":9,"vwap":1808},"2025-08-12",34.244,0.605,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":140,"volume":705,"transactions":9,"vwap":1812},"2025-08-11",33.639,-0.114,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":624,"percent_change":1161,"volume":705,"transactions":9,"vwap":1816},"2025-08-08",33.753,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":705,"transactions":9,"vwap":1819},"2025-08-07",33.638,0.238,0.71,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":704,"volume":705,"transactions":9,"vwap":1824},"2025-08-06",33.4,-0.3,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":70,"volume":705,"transactions":9,"vwap":1828},"2025-08-05",33.7,0.069,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1586,"volume":705,"transactions":9,"vwap":1832},"2025-08-04",33.631,0.285,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1543,"volume":705,"transactions":9,"vwap":1836},"2025-08-01",33.346,-0.222,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":705,"transactions":9,"vwap":1841},"2025-07-31",33.8,33.568,-0.479,-1.41,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":931,"volume":645,"transactions":9,"vwap":1847},"2025-07-30",34.58,34.047001,-0.406,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1359,"percent_change":1456,"volume":174,"transactions":9,"vwap":1852},"2025-07-29",34.49,34.453,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1825,"volume":705,"transactions":9,"vwap":1855},"2025-07-28",34.703,-0.106,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1407,"volume":174,"transactions":9,"vwap":1860},"2025-07-25",34.74,34.809,0.089,{"date":1863,"open":1604,"high":1604,"low":1604,"close":1604,"change":1864,"percent_change":638,"volume":705,"transactions":9,"vwap":1604},"2025-07-24",0.124,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1653,"volume":705,"transactions":9,"vwap":1867},"2025-07-23",34.596,0.518,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1215,"percent_change":1872,"volume":705,"transactions":9,"vwap":1871},"2025-07-22",34.077999,2.11,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1233,"percent_change":86,"volume":705,"transactions":9,"vwap":1875},"2025-07-21",33.373,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":794,"volume":705,"transactions":9,"vwap":1878},"2025-07-18",33.453,-0.195,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":814,"percent_change":1883,"volume":1259,"transactions":9,"vwap":1882},"2025-07-17",33.648,1.34,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1032,"percent_change":1887,"volume":705,"transactions":9,"vwap":1886},"2025-07-16",33.202,0.44,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":930,"percent_change":1891,"volume":705,"transactions":9,"vwap":1890},"2025-07-15",33.057999,-1.31,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1426,"volume":705,"transactions":9,"vwap":1894},"2025-07-14",33.497,-0.215,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1895,"percent_change":1432,"volume":1259,"transactions":9,"vwap":1898},"2025-07-11",33.712,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":970,"volume":618,"transactions":9,"vwap":1902},"2025-07-10",34.09,33.927,0.432,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":625,"volume":1259,"transactions":9,"vwap":1906},"2025-07-09",33.495,0.102,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1259,"transactions":9,"vwap":1910},"2025-07-08",33.393,0.092,0.28,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1500,"volume":1259,"transactions":9,"vwap":1915},"2025-07-07",33.301,-0.327,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1526,"percent_change":805,"volume":1259,"transactions":9,"vwap":1919},"2025-07-03",33.628,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1664,"percent_change":691,"volume":1259,"transactions":9,"vwap":1922},"2025-07-02",33.592,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1872,"volume":1259,"transactions":9,"vwap":1925},"2025-07-01",33.123,0.685,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":335,"percent_change":336,"volume":618,"transactions":9,"vwap":1930},"2025-06-30",32.308,32.438,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":288,"volume":705,"transactions":9,"vwap":1933},"2025-06-27",32.434,0.308,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":729,"percent_change":1938,"volume":705,"transactions":9,"vwap":1937},"2025-06-26",32.126,0.59,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":925,"percent_change":1411,"volume":705,"transactions":9,"vwap":1941},"2025-06-25",31.938,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1020,"volume":705,"transactions":9,"vwap":1944},"2025-06-24",31.997,0.219,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1698,"volume":618,"transactions":9,"vwap":1949},"2025-06-23",31.486,31.778,0.256,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1355,"volume":705,"transactions":9,"vwap":1953},"2025-06-20",31.522,0.023,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1411,"volume":705,"transactions":9,"vwap":1957},"2025-06-18",31.499,-0.058,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1254,"percent_change":1963,"volume":645,"transactions":9,"vwap":1962},"2025-06-17",31.76,31.557,-1.21,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":545,"volume":645,"transactions":9,"vwap":1966},"2025-06-16",31.944,0.25,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":705,"transactions":9,"vwap":1970},"2025-06-13",31.694,-0.537,-1.67,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1553,"percent_change":1569,"volume":705,"transactions":9,"vwap":1975},"2025-06-12",32.231,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1813,"percent_change":840,"volume":705,"transactions":9,"vwap":1978},"2025-06-11",32.216,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1187,"volume":705,"transactions":9,"vwap":1982},"2025-06-10",32.44,32.33,0.145,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1277,"volume":659,"transactions":9,"vwap":1988},"2025-06-09",31.81,32.19,32.185,0.407,{"date":1991,"open":1949,"high":1949,"low":1949,"close":1949,"change":1992,"percent_change":1993,"volume":705,"transactions":9,"vwap":1949},"2025-06-06",0.335,1.07,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":85,"volume":645,"transactions":9,"vwap":1998},"2025-06-05",31.69,31.42,31.443,-0.253,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":618,"transactions":9,"vwap":2002},"2025-06-04",31.696,0.076,0.24,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":125,"volume":705,"transactions":9,"vwap":2007},"2025-06-03",31.62,0.309,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":1233,"volume":1259,"transactions":9,"vwap":2011},"2025-06-02",31.311,-0.026,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":725,"volume":705,"transactions":9,"vwap":2015},"2025-05-30",31.337,-0.044,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":1945,"percent_change":1369,"volume":705,"transactions":9,"vwap":2019},"2025-05-29",31.381,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":1291,"volume":645,"transactions":9,"vwap":2023},"2025-05-28",31.299,31.162,-0.286,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":705,"transactions":9,"vwap":2027},"2025-05-27",31.448,0.628,2.04,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":913,"percent_change":1543,"volume":705,"transactions":9,"vwap":2032},"2025-05-23",30.82,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":705,"transactions":9,"vwap":2035},"2025-05-22",31.025,-0.063,-0.2,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1278,"transactions":9,"vwap":2041},"2025-05-21",31.264,31.087999,-0.692,-2.18,{"date":2045,"open":1961,"high":2046,"low":1996,"close":2046,"change":1786,"percent_change":2004,"volume":760,"transactions":9,"vwap":2046},"2025-05-20",31.78,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":86,"volume":618,"transactions":9,"vwap":2049},"2025-05-19",31.703,-0.077,{"date":2052,"open":2053,"high":2046,"low":2053,"close":2046,"change":1299,"percent_change":2054,"volume":760,"transactions":9,"vwap":2046},"2025-05-16",31.58,1.04,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":771,"volume":705,"transactions":9,"vwap":2057},"2025-05-15",31.452,0.359,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":1716,"volume":705,"transactions":9,"vwap":2061},"2025-05-14",31.093,-0.458,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":86,"volume":1259,"transactions":9,"vwap":2065},"2025-05-13",31.551,-0.075,{"date":2068,"open":2007,"high":2069,"low":2007,"close":2070,"change":2071,"percent_change":2072,"volume":754,"transactions":9,"vwap":2070},"2025-05-12",31.63,31.626,1.089,3.57,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":86,"volume":705,"transactions":9,"vwap":2075},"2025-05-09",30.537,-0.072,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":1324,"volume":705,"transactions":9,"vwap":2079},"2025-05-08",30.609,0.402,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":243,"volume":705,"transactions":9,"vwap":2083},"2025-05-07",30.207,0.123,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":705,"transactions":9,"vwap":2087},"2025-05-06",30.084,-0.326,-1.07,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":1393,"percent_change":1291,"volume":705,"transactions":9,"vwap":2092},"2025-05-05",30.41,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":705,"transactions":9,"vwap":2095},"2025-05-02",30.688,0.445,1.47,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":85,"volume":705,"transactions":9,"vwap":2100},"2025-05-01",30.243,-0.243,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":729,"percent_change":2106,"volume":645,"transactions":9,"vwap":2105},"2025-04-30",30.195,30.486,0.62,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":1271,"volume":705,"transactions":9,"vwap":2109},"2025-04-29",30.298,0.087,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":243,"volume":705,"transactions":9,"vwap":2113},"2025-04-28",30.211,0.122,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1568,"percent_change":609,"volume":618,"transactions":9,"vwap":2117},"2025-04-25",30.089001,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":1187,"percent_change":1653,"volume":705,"transactions":9,"vwap":2120},"2025-04-24",30.07,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":595,"percent_change":503,"volume":705,"transactions":9,"vwap":2123},"2025-04-23",29.62,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":1259,"percent_change":1259,"volume":705,"transactions":9,"vwap":176}]