[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NITE":3,"homepage-market-summary":24,"stock-historical-NITE":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NITE","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},"The Nightview Fund","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},39.47,38.77,38.78,0.69,1.78,1416.365086,41.004,32.523,2260.6247770916334,81.9,983,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},25.18,2191,799616.81905,55.99,"2025-04-23",[177,180,190,201,210,217,225,234,244,253,263,272,280,289,298,306,314,321,329,338,348,356,364,372,379,387,395,402,410,417,425,432,439,446,454,462,470,477,484,492,503,510,518,525,533,542,551,558,565,572,581,588,595,603,610,617,624,630,636,642,650,658,663,668,672,676,681,686,693,699,704,709,716,720,725,730,737,742,747,751,756,763,770,775,781,786,791,795,801,805,810,816,822,828,834,840,847,852,856,863,868,873,879,885,892,898,903,908,913,919,923,929,935,941,947,953,958,963,968,973,979,984,991,998,1004,1009,1017,1024,1031,1037,1043,1047,1053,1058,1062,1067,1073,1080,1087,1093,1098,1107,1113,1119,1123,1130,1136,1141,1147,1152,1157,1163,1168,1173,1180,1188,1193,1199,1204,1210,1218,1224,1229,1235,1240,1246,1252,1258,1263,1269,1274,1279,1287,1291,1296,1301,1305,1312,1318,1323,1329,1336,1342,1348,1354,1361,1368,1373,1378,1383,1388,1394,1399,1405,1410,1414,1419,1426,1431,1435,1439,1444,1451,1456,1460,1466,1470,1475,1481,1485,1489,1496,1502,1505,1510,1514,1521,1528,1535,1543,1551,1556,1563,1568,1570,1575,1580,1586,1592,1597,1603,1608,1613,1621,1627,1632,1638,1644,1650,1655,1659,1663,1666,1670,1676,1680,1688,1694,1699,1706,1711,1716,1720,1723,1729,1734,1742,1748,1755,1762,1765,1769,1774,1778,1782,1786,1792,1796,1801,1806,1812,1818,1824,1829,1835,1842,1846,1852,1858,1863,1870,1876,1881,1887,1893,1898,1903,1909,1914,1919,1924,1929,1935,1941,1947,1952,1960,1965,1971,1975,1981,1986,1992,2000,2005,2011,2016,2021,2025,2029,2035,2039,2044,2048,2052,2058,2062,2068,2072,2076,2080,2086,2093,2100,2106,2112,2119,2126,2134,2140,2146,2152,2159,2165,2172,2179,2185,2190,2198,2203,2208,2214,2220,2227,2231,2238,2243,2247,2253,2258,2262,2268,2276,2282,2289,2296,2302,2309,2315,2320,2327,2333,2339,2345,2351],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},80,39.0746,{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",38.82,38.84,38.7,0.55,1.44,2102.4753,134,38.7671,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",38.34,38.45,38.025,38.23,0.11,0.29,3100.762634,81,38.3433,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",38.01,38.12,0.1868,0.49,750.4503,38,38.086,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":208,"vwap":216},"2026-09-29",37.9332,0.0094,0.02,334.4503,37.9871,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",37.9238,-0.7652,-1.98,154.5093,26,38.0937,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",38.85,38.689,-0.2295,-0.59,287.4753,28,38.8061,{"date":235,"open":182,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",38.99,38.56,38.9185,-0.2445,-0.62,7470.0553,39,38.7051,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",39.53,39.163,-0.4464,-1.13,1340.425536,21,39.2612,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",39.63,39.64,39.6094,-0.1821,-0.46,408.4503,27,39.6363,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",39.57,39.7915,0.7332,1.88,218.9753,23,39.6921,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":240,"volume":277,"transactions":278,"vwap":279},"2026-09-18",38.94,39.0583,-0.2429,1792.4753,22,38.9439,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",39.43,39.3012,0.4834,1.25,873.6969,34,39.3889,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":196,"volume":295,"transactions":296,"vwap":297},"2026-09-16",39.145,39.17,38.8178,0.0421,419.9329,20,39.1427,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",38.7757,-0.621,-1.58,25.4219,17,38.9757,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":304,"vwap":313},"2026-09-14",39.36,39.3967,-0.2533,-0.64,366.9079,39.3576,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":16,"volume":318,"transactions":319,"vwap":320},"2026-09-11",39.65,0.27,120.0379,25,39.6478,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",39.38,-0.42,-1.06,289.4652,29,39.4244,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",40.1,39.8,-0.5,-1.24,1329.1852,24,40.0329,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",40.38,40.03,40.3,-0.0768,-0.19,16797.048994,57,40.3234,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":304,"vwap":355},"2026-09-04",40.74,40.3768,-0.6272,-1.53,1363.1852,40.6636,{"date":357,"open":358,"high":19,"low":358,"close":19,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",40.2,1.1633,2.92,241.3822,15,40.3776,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",39.8407,0.0598,0.15,12.2102,14,39.892,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":270,"vwap":374},"2026-09-01",39.93,39.7809,-0.9709,-2.38,60471.8152,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",40.7518,0.0577,0.14,109.1852,16,40.6052,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",40.6941,0.0401,0.1,104.1852,19,40.7221,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":304,"vwap":401},"2026-08-27",40.654,1.0247,2.59,15.4262,40.4588,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",39.6293,-0.1902,-0.48,39.2102,18,39.5964,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":385,"vwap":416},"2026-08-25",39.8195,0.2543,0.64,32.1852,39.7817,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":327,"vwap":424},"2026-08-24",39.76,39.5652,-0.4338,-1.08,833.936,39.7587,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":278,"vwap":431},"2026-08-21",39.999,0.5838,1.48,105.7002,39.8769,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":408,"vwap":438},"2026-08-20",39.4152,-0.5112,-1.28,11.3699,39.4978,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":393,"vwap":445},"2026-08-19",39.9264,0.4501,1.14,74.2129,39.8553,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":319,"vwap":453},"2026-08-18",39.27,39.4763,-0.1491,-0.38,832.7599,39.3329,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":327,"vwap":461},"2026-08-17",39.89,39.6254,-0.2916,-0.73,756.2129,39.8654,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":278,"vwap":469},"2026-08-14",39.865,39.917,-0.159,-0.4,308.3129,39.8926,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":393,"vwap":476},"2026-08-13",40.076,0.566,1.43,125.2829,39.8241,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":185,"volume":482,"transactions":393,"vwap":483},"2026-08-12",39.41,39.51,0.216,538.0484,39.4535,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":251,"vwap":491},"2026-08-11",39.48,39.294,0.0138,0.04,553.0734,39.4653,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",38.91,39.34,38.9,39.2802,0.2991,0.77,3880.3728,58,39.1809,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":296,"vwap":509},"2026-08-07",38.9811,1.603,4.29,21.2896,38.3221,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":296,"vwap":517},"2026-08-06",37.32,37.3781,-0.4871,-1.29,229.0536,37.3253,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":362,"vwap":524},"2026-08-05",37.8652,-0.1251,-0.33,19.2896,37.8163,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":319,"vwap":532},"2026-08-04",37.99,37.9903,0.7346,1.97,900.3156,37.9654,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",37.12,37.2557,0.8512,2.34,37702.3478,46,37.1199,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":261,"vwap":550},"2026-07-31",36.2,36.4045,35.99,0.5845,1.63,853.3748,36.2134,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":393,"vwap":557},"2026-07-30",35.82,0.4717,1.33,69.3478,35.584,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":393,"vwap":564},"2026-07-29",35.3483,-0.426,-1.19,124.1138,35.6632,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":385,"vwap":571},"2026-07-28",35.7743,0.3485,0.98,15.4058,35.5532,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":278,"vwap":580},"2026-07-27",35.27,35.4258,35.23,0.3525,1.01,940.3478,35.254,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":296,"vwap":587},"2026-07-24",35.0733,0.0667,0.19,82.3478,35.3487,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":393,"vwap":594},"2026-07-23",35.0066,-1.0633,-2.95,21.3478,35.108,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",36.0699,-0.3638,-1,7.3478,10,36.157,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":65,"volume":608,"transactions":319,"vwap":609},"2026-07-21",36.57,36.4337,0.0776,234.0898,36.5218,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":370,"vwap":616},"2026-07-20",36.3561,-0.1041,-0.29,14.3478,36.3587,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":304,"vwap":623},"2026-07-17",36.4602,-0.6108,-1.65,17.3478,36.4328,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":562,"volume":628,"transactions":408,"vwap":629},"2026-07-16",37.071,-0.4451,46.3478,37.4619,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":100,"volume":634,"transactions":304,"vwap":635},"2026-07-15",37.5161,0.2734,26.4008,37.5499,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":-6,"volume":640,"transactions":251,"vwap":641},"2026-07-14",37.2427,-0.0003,70.3738,37.3198,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":385,"vwap":649},"2026-07-13",37.49,37.243,-0.391,-1.04,115.3478,37.4965,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-10",37.38,37.72,37.634,0.045,0.12,400,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":53,"volume":662,"transactions":9,"vwap":660},"2026-07-09",37.589,0.392,100,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":662,"transactions":9,"vwap":665},"2026-07-08",37.197,-0.357,-0.95,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":406,"volume":662,"transactions":9,"vwap":670},"2026-07-07",37.554,-0.181,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":530,"volume":662,"transactions":9,"vwap":674},"2026-07-06",37.735,0.728,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":662,"transactions":9,"vwap":678},"2026-07-02",37.007,-0.286,-0.77,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":156,"volume":662,"transactions":9,"vwap":684},"2026-07-01",37.45,37.293,0.326,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-30",36.9,36.967,0.325,0.89,600,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":662,"transactions":9,"vwap":696},"2026-06-29",36.395,36.642,0.758,2.11,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":662,"transactions":9,"vwap":701},"2026-06-26",35.884,0.473,1.34,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":662,"transactions":9,"vwap":706},"2026-06-25",35.411,-0.632,-1.75,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-24",36.535,36.042999,-0.313,-0.86,2900,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":325,"volume":662,"transactions":9,"vwap":718},"2026-06-23",36.356,-0.39,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":662,"transactions":9,"vwap":722},"2026-06-22",36.746,-0.703,-1.88,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":662,"transactions":9,"vwap":727},"2026-06-18",37.449,0.291,0.78,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-17",37.85,37.158,-0.707,-1.87,200,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":662,"transactions":9,"vwap":739},"2026-06-16",37.865,-0.36,-0.94,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":662,"transactions":9,"vwap":744},"2026-06-15",38.225,0.775,2.07,{"date":748,"open":683,"high":683,"low":683,"close":683,"change":749,"percent_change":750,"volume":736,"transactions":9,"vwap":683},"2026-06-12",-0.039,-0.1,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":662,"transactions":9,"vwap":753},"2026-06-11",37.489,0.333,0.9,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":692,"transactions":9,"vwap":760},"2026-06-10",37.51,37.74,37.156,-0.734,-1.94,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-09",38.6,37.89,-0.562,-1.46,500,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":662,"transactions":9,"vwap":772},"2026-06-08",38.452,0.207,0.54,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":657,"transactions":9,"vwap":778},"2026-06-05",39.33,38.245,-1.478,-3.72,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":662,"transactions":9,"vwap":783},"2026-06-04",39.723,0.454,1.16,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":662,"transactions":9,"vwap":788},"2026-06-03",39.269,-0.817,-2.04,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":562,"volume":662,"transactions":9,"vwap":793},"2026-06-02",40.085999,-0.481,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":736,"transactions":9,"vwap":798},"2026-06-01",39.84,40.567,0.971,2.45,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":120,"volume":662,"transactions":9,"vwap":803},"2026-05-29",39.596,0.389,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":662,"transactions":9,"vwap":807},"2026-05-28",39.207,0.817,2.13,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-27",38.39,0.108,0.28,300,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":657,"transactions":9,"vwap":819},"2026-05-26",38.11,38.282,0.281,0.74,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":736,"transactions":9,"vwap":825},"2026-05-22",38.15,38.00099945,0.13,0.34,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":815,"transactions":9,"vwap":831},"2026-05-21",37.76,37.871,-0.194,-0.51,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":662,"transactions":9,"vwap":837},"2026-05-20",37.79,38.064999,0.931,2.51,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":334,"volume":846,"transactions":9,"vwap":844},"2026-05-19",37.33,37.428,37.134,-0.468,1200,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":662,"transactions":9,"vwap":849},"2026-05-18",37.602,0.088,0.23,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":436,"volume":662,"transactions":9,"vwap":854},"2026-05-15",37.514,-0.488,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":691,"volume":862,"transactions":9,"vwap":860},"2026-05-14",37.87,38.33,38.0019989,0.334,800,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":662,"transactions":9,"vwap":865},"2026-05-13",37.668,0.188,0.5,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":662,"transactions":9,"vwap":870},"2026-05-12",37.48,-0.295,-0.78,{"date":874,"open":875,"high":766,"low":875,"close":876,"change":877,"percent_change":719,"volume":878,"transactions":9,"vwap":876},"2026-05-11",37.73,37.775,-0.149,700,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":815,"transactions":9,"vwap":882},"2026-05-08",37.745,37.924,0.317,0.84,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-07",37.43,37.607,0.402,1.08,3900,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":736,"transactions":9,"vwap":895},"2026-05-06",36.95,37.205,0.955,2.63,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":230,"volume":862,"transactions":9,"vwap":901},"2026-05-05",36.43,36.25,-0.214,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":736,"transactions":9,"vwap":905},"2026-05-04",36.464,-0.179,-0.49,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":662,"transactions":9,"vwap":910},"2026-05-01",36.643,0.458,1.27,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":815,"transactions":9,"vwap":916},"2026-04-30",35.6,36.185,0.215,0.6,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":741,"volume":662,"transactions":9,"vwap":921},"2026-04-29",35.97,-0.341,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":736,"transactions":9,"vwap":926},"2026-04-28",36.33,36.311,-0.256,-0.7,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":736,"transactions":9,"vwap":932},"2026-04-27",36.34,36.567,0.139,0.38,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":815,"transactions":9,"vwap":938},"2026-04-24",36.15,36.428,0.641,1.79,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":878,"transactions":9,"vwap":944},"2026-04-23",36.14,35.787,-0.997,-2.71,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":952,"percent_change":186,"volume":878,"transactions":9,"vwap":950},"2026-04-22",36.775,36.784,36.75,0.523,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":662,"transactions":9,"vwap":955},"2026-04-21",36.261,-0.439,-1.2,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":657,"transactions":9,"vwap":960},"2026-04-20",36.7,-0.017,-0.05,{"date":964,"open":894,"high":894,"low":965,"close":965,"change":966,"percent_change":967,"volume":692,"transactions":9,"vwap":965},"2026-04-17",36.717,0.287,0.79,{"date":969,"open":970,"high":970,"low":900,"close":900,"change":971,"percent_change":972,"volume":736,"transactions":9,"vwap":900},"2026-04-16",36.71,-0.061,-0.17,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":657,"transactions":9,"vwap":976},"2026-04-15",36.17,36.491,1.076,3.04,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":662,"transactions":9,"vwap":981},"2026-04-14",35.415,0.936,2.71,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-13",34.22,34.479,0.579,1.71,5600,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":368,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-10",33.87,33.91,33.9,0.44,2000,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":667,"volume":997,"transactions":9,"vwap":1002},"2026-04-09",33.97,33.63,33.75,-0.323,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":530,"volume":769,"transactions":9,"vwap":1007},"2026-04-08",33.99,34.073002,0.657,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-07",33.455,32.72,33.416,-0.413,-1.22,23800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":614,"volume":1023,"transactions":9,"vwap":1021},"2026-04-06",33.895,33.81,33.829,-0.097,2700,{"date":1025,"open":1026,"high":1027,"low":1002,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-02",33.785,33.926,-0.068,-0.2,2500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":755,"volume":878,"transactions":9,"vwap":1035},"2026-04-01",34.040001,34.25,33.994,0.304,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":862,"transactions":9,"vwap":1039},"2026-03-31",33.69,33.57,1.167,3.59,{"date":1044,"open":20,"high":20,"low":20,"close":20,"change":1045,"percent_change":1046,"volume":662,"transactions":9,"vwap":20},"2026-03-30",-0.089,-0.27,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":815,"transactions":9,"vwap":1050},"2026-03-27",33.19,32.612,-0.797,-2.39,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":662,"transactions":9,"vwap":1055},"2026-03-26",33.409,-0.776,-2.27,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":785,"volume":662,"transactions":9,"vwap":1060},"2026-03-25",34.185,0.393,{"date":1063,"open":1006,"high":1006,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":662,"transactions":9,"vwap":1064},"2026-03-24",33.792,-0.595,-1.73,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":878,"transactions":9,"vwap":1070},"2026-03-23",34.48,34.387,0.563,1.66,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-20",33.94,33.824,-0.57,-1.66,1300,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":862,"transactions":9,"vwap":1084},"2026-03-19",34.285,34.43,34.394,-0.187,-0.54,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":736,"transactions":9,"vwap":1090},"2026-03-18",34.92,34.581,-0.368,-1.05,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":815,"transactions":9,"vwap":1095},"2026-03-17",34.949,0.242,0.7,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-16",34.84,34.85,34.7,34.707,0.461,1.35,1600,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":714,"volume":1112,"transactions":9,"vwap":1110},"2026-03-13",34.32,34.246,-0.296,2300,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":815,"transactions":9,"vwap":1116},"2026-03-12",34.77,34.542,-0.91,-2.57,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1096,"percent_change":16,"volume":657,"transactions":9,"vwap":1122},"2026-03-11",35.63,35.452,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":769,"transactions":9,"vwap":1127},"2026-03-10",35.38,35.535,35.21,-0.186,-0.53,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":967,"volume":1135,"transactions":9,"vwap":1133},"2026-03-09",34.3,35.396,0.279,1800,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":662,"transactions":9,"vwap":1138},"2026-03-06",35.117,-0.825,-2.3,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":736,"transactions":9,"vwap":1144},"2026-03-05",35.85,35.942,-0.114,-0.32,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1105,"volume":815,"transactions":9,"vwap":1150},"2026-03-04",35.89,36.056,0.479,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":680,"volume":657,"transactions":9,"vwap":1155},"2026-03-03",34.775,35.577,-0.275,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":46,"percent_change":867,"volume":1162,"transactions":9,"vwap":1161},"2026-03-02",35.71,35.92,35.852,130900,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":662,"transactions":9,"vwap":1165},"2026-02-27",35.672,-0.235,-0.65,{"date":1169,"open":553,"high":1170,"low":553,"close":1170,"change":1171,"percent_change":1172,"volume":736,"transactions":9,"vwap":1170},"2026-02-26",35.907,-0.031,-0.09,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-25",35.78,35.938,0.727,2.06,10600,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-24",35.049999,35.24,35.211,0.702,2.03,47300,{"date":1189,"open":576,"high":576,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":769,"transactions":9,"vwap":1190},"2026-02-23",34.509,-1.066,-3,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":65,"volume":1079,"transactions":9,"vwap":1196},"2026-02-20",35.55,35.575,35.33,0.074,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":662,"transactions":9,"vwap":1201},"2026-02-19",35.501,-0.155,-0.43,{"date":1205,"open":1206,"high":553,"low":1206,"close":1207,"change":1208,"percent_change":1105,"volume":1209,"transactions":9,"vwap":1207},"2026-02-18",35.52,35.656,0.476,1400,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-17",34.68,35.29,35.18,-0.04,-0.11,2100,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":125,"percent_change":1223,"volume":657,"transactions":9,"vwap":1222},"2026-02-13",35.060001,35.46,35.22,0.26,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1117,"percent_change":1228,"volume":692,"transactions":9,"vwap":1227},"2026-02-12",35.4,35.13,-2.52,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":769,"transactions":9,"vwap":1232},"2026-02-11",35.9,36.040001,-0.355,-0.98,{"date":1236,"open":1237,"high":1237,"low":1238,"close":695,"change":1239,"percent_change":214,"volume":692,"transactions":9,"vwap":695},"2026-02-10",36.64,36.38,0.009,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":120,"volume":815,"transactions":9,"vwap":1244},"2026-02-09",36.19,36.48,36.386,0.357,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":997,"transactions":9,"vwap":1249},"2026-02-06",35.26,36.028999,0.852,2.42,{"date":1253,"open":1254,"high":1127,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":815,"transactions":9,"vwap":1255},"2026-02-05",35.040001,35.177,-0.643,-1.8,{"date":1259,"open":1260,"high":1260,"low":553,"close":553,"change":1261,"percent_change":1262,"volume":692,"transactions":9,"vwap":553},"2026-02-04",36.56,-0.765,-2.09,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":692,"transactions":9,"vwap":1266},"2026-02-03",36.35,36.585,-0.52,-1.4,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":867,"volume":662,"transactions":9,"vwap":1272},"2026-02-02",37.19,37.105,0.185,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":311,"volume":736,"transactions":9,"vwap":1277},"2026-01-30",36.82,36.92,-0.239,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-29",37.46,37.475,37.159,-0.704,-1.86,2800,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1097,"volume":662,"transactions":9,"vwap":1289},"2026-01-28",37.863,0.265,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":662,"transactions":9,"vwap":1293},"2026-01-27",37.598,0.065,0.17,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":662,"transactions":9,"vwap":1298},"2026-01-26",37.533,-0.389,-1.03,{"date":1302,"open":732,"high":1303,"low":1304,"close":1303,"change":1014,"percent_change":422,"volume":769,"transactions":9,"vwap":1303},"2026-01-23",37.922,37.848,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":715,"transactions":9,"vwap":1309},"2026-01-22",38.24,38.35,38.335,0.703,1.87,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":815,"transactions":9,"vwap":1315},"2026-01-21",37.07,37.632,0.789,2.14,{"date":1319,"open":644,"high":644,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":815,"transactions":9,"vwap":1320},"2026-01-20",36.843,-0.993,-2.62,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1077,"volume":815,"transactions":9,"vwap":1327},"2026-01-16",37.77,37.92,37.836,-0.216,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":161,"volume":1335,"transactions":9,"vwap":1333},"2026-01-15",38.27,38.42,38.051998,0.075,5300,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":769,"transactions":9,"vwap":1339},"2026-01-14",37.678,37.977,0.011,0.03,{"date":1343,"open":1344,"high":1344,"low":766,"close":1345,"change":1346,"percent_change":368,"volume":1347,"transactions":9,"vwap":1345},"2026-01-13",38.02,37.966,0.055,1100,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":736,"transactions":9,"vwap":1351},"2026-01-12",37.97,37.911,0.478,1.28,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1360,"volume":815,"transactions":9,"vwap":1358},"2026-01-09",37.14,37.435,37.433,0.306,0.82,{"date":1362,"open":535,"high":1363,"low":535,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-08",37.21,37.127,0.391,1.06,4500,{"date":1369,"open":1277,"high":1277,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":736,"transactions":9,"vwap":1370},"2026-01-07",36.736,-0.466,-1.25,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":750,"volume":736,"transactions":9,"vwap":1376},"2026-01-06",37.15,37.202,-0.036,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":168,"volume":769,"transactions":9,"vwap":1381},"2026-01-05",37.41,37.238,0.367,{"date":1384,"open":951,"high":1385,"low":951,"close":1385,"change":1386,"percent_change":1387,"volume":736,"transactions":9,"vwap":1385},"2026-01-02",36.871,0.259,0.71,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":815,"transactions":9,"vwap":1391},"2025-12-31",36.77,36.612,-0.212,-0.58,{"date":1395,"open":1277,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":719,"volume":1347,"transactions":9,"vwap":1397},"2025-12-30",36.996,36.824,-0.144,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":647,"volume":657,"transactions":9,"vwap":1403},"2025-12-29",36.91,36.99,36.968,-0.387,{"date":1406,"open":652,"high":652,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":662,"transactions":9,"vwap":1407},"2025-12-26",37.355,-0.025,-0.07,{"date":1411,"open":1412,"high":652,"low":1412,"close":652,"change":1413,"percent_change":1341,"volume":736,"transactions":9,"vwap":652},"2025-12-24",37.25,0.013,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":736,"transactions":9,"vwap":1416},"2025-12-23",37.367,-0.007,-0.02,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":1425,"volume":878,"transactions":9,"vwap":1422},"2025-12-22",37.31,37.374,37.3,0.295,0.8,{"date":1427,"open":688,"high":1428,"low":688,"close":1429,"change":46,"percent_change":206,"volume":1430,"transactions":9,"vwap":1429},"2025-12-19",37.17,37.078999,18900,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":703,"volume":662,"transactions":9,"vwap":1433},"2025-12-18",36.899,0.488,{"date":1436,"open":1423,"high":1423,"low":1437,"close":1437,"change":789,"percent_change":1438,"volume":815,"transactions":9,"vwap":1437},"2025-12-17",36.411,-2.19,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1223,"volume":815,"transactions":9,"vwap":1442},"2025-12-16",37.040001,37.228,0.095,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":656,"volume":1450,"transactions":9,"vwap":1448},"2025-12-15",37.128,37.24,37.133,0.046,4400,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":736,"transactions":9,"vwap":1453},"2025-12-12",37.087002,-0.112,-0.3,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":46,"volume":662,"transactions":9,"vwap":1458},"2025-12-11",37.199,0.066,{"date":1461,"open":1462,"high":1448,"low":1462,"close":1448,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1448},"2025-12-10",36.87,0.539,1.47,3100,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":918,"volume":662,"transactions":9,"vwap":1468},"2025-12-09",36.594,0.217,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":662,"transactions":9,"vwap":1472},"2025-12-08",36.377,-0.22,-0.6,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":815,"transactions":9,"vwap":1478},"2025-12-05",36.6,36.597,0.338,0.93,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":451,"volume":736,"transactions":9,"vwap":1483},"2025-12-04",36.259,-0.137,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":39,"volume":662,"transactions":9,"vwap":1487},"2025-12-03",36.396,0.313,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":65,"volume":1495,"transactions":9,"vwap":1492},"2025-12-02",36.080002,36.083,36.029999,0.077,10400,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":662,"transactions":9,"vwap":1499},"2025-12-01",36.0099983,36.0060005,0.152,0.42,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":46,"percent_change":867,"volume":662,"transactions":9,"vwap":1504},"2025-11-28",35.854,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1386,"percent_change":100,"volume":878,"transactions":9,"vwap":1509},"2025-11-26",35.53,35.72,35.674,{"date":1511,"open":1512,"high":981,"low":1512,"close":981,"change":1513,"percent_change":168,"volume":1347,"transactions":9,"vwap":981},"2025-11-25",34.75,0.351,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1335,"transactions":9,"vwap":1518},"2025-11-24",35.09,35.099998,35.063999,1.115,3.28,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1359,"percent_change":1527,"volume":1106,"transactions":9,"vwap":1526},"2025-11-21",33.76,34.24,33.51,33.949,0.91,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1438,"volume":1534,"transactions":9,"vwap":1532},"2025-11-20",35.17,33.62,33.643,-0.755,900,{"date":1536,"open":1537,"high":1102,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-19",34.46,34.37,34.398,-0.043,-0.12,1700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1209,"transactions":9,"vwap":1548},"2025-11-18",34.21,34.49,34.105,34.441,-0.241,-0.69,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":872,"volume":736,"transactions":9,"vwap":1554},"2025-11-17",34.91,34.682,-0.273,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":325,"volume":1562,"transactions":9,"vwap":1560},"2025-11-14",34.74,35.14,34.955,-0.375,7700,{"date":1564,"open":1565,"high":1565,"low":1248,"close":1197,"change":1566,"percent_change":1567,"volume":891,"transactions":9,"vwap":1197},"2025-11-13",35.93,-0.92,-2.54,{"date":1569,"open":1238,"high":1238,"low":901,"close":901,"change":1540,"percent_change":1541,"volume":1217,"transactions":9,"vwap":901},"2025-11-12",{"date":1571,"open":925,"high":925,"low":975,"close":1572,"change":1573,"percent_change":1574,"volume":1209,"transactions":9,"vwap":1572},"2025-11-11",36.293,-0.126,-0.35,{"date":1576,"open":901,"high":1577,"low":901,"close":1577,"change":1578,"percent_change":1579,"volume":662,"transactions":9,"vwap":1577},"2025-11-10",36.419,0.749,2.1,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":169,"transactions":9,"vwap":1583},"2025-11-07",35.25,35.67,-0.093,-0.26,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":815,"transactions":9,"vwap":1589},"2025-11-06",36.28,35.763,-0.576,-1.59,{"date":1593,"open":553,"high":1594,"low":553,"close":1594,"change":1595,"percent_change":1596,"volume":815,"transactions":9,"vwap":1594},"2025-11-05",36.339,0.603,1.69,{"date":1598,"open":1498,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1347,"transactions":9,"vwap":1600},"2025-11-04",36.18,35.736,-0.937,-2.56,{"date":1604,"open":1605,"high":951,"low":1606,"close":1606,"change":1501,"percent_change":785,"volume":1607,"transactions":9,"vwap":1606},"2025-11-03",36.695,36.673,4000,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":662,"transactions":9,"vwap":1610},"2025-10-31",36.253,0.52,1.46,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-30",35.96,36.13,35.733,-0.892,-2.44,19300,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":196,"volume":1286,"transactions":9,"vwap":1625},"2025-10-29",36.79,36.521,36.625,0.042,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":333,"volume":769,"transactions":9,"vwap":1630},"2025-10-28",36.698,36.583,-0.184,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":17,"volume":862,"transactions":9,"vwap":1636},"2025-10-27",36.771,36.74,36.767,0.643,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":692,"transactions":9,"vwap":1641},"2025-10-24",36.23,36.124,0.162,0.45,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1311,"volume":1649,"transactions":9,"vwap":1647},"2025-10-23",35.37,35.962,0.661,3000,{"date":1651,"open":1125,"high":1125,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":657,"transactions":9,"vwap":1652},"2025-10-22",35.301,-0.478,-1.34,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1215,"volume":662,"transactions":9,"vwap":1657},"2025-10-21",35.779,-0.014,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":530,"volume":662,"transactions":9,"vwap":1661},"2025-10-20",35.793,0.693,{"date":1664,"open":1559,"high":1127,"low":1517,"close":1517,"change":1665,"percent_change":934,"volume":769,"transactions":9,"vwap":1517},"2025-10-17",0.132,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":614,"percent_change":1669,"volume":662,"transactions":9,"vwap":1668},"2025-10-16",34.968,-0.82,{"date":1671,"open":1127,"high":1672,"low":1127,"close":1673,"change":1674,"percent_change":1675,"volume":1112,"transactions":9,"vwap":1673},"2025-10-15",35.3,35.258,0.384,1.1,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1171,"percent_change":1172,"volume":1135,"transactions":9,"vwap":1679},"2025-10-14",34.64,34.874,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1683},"2025-10-13",34.86,34.905,34.625,0.683,2,5700,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":878,"transactions":9,"vwap":1691},"2025-10-10",34.698,34.222,-1.521,-4.26,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":680,"volume":1534,"transactions":9,"vwap":1697},"2025-10-09",35.65,35.743,-0.278,{"date":1700,"open":1701,"high":1491,"low":1702,"close":1703,"change":1704,"percent_change":785,"volume":1705,"transactions":9,"vwap":1703},"2025-10-08",35.68,35.61,36.021,0.412,2600,{"date":1707,"open":943,"high":943,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":815,"transactions":9,"vwap":1708},"2025-10-07",35.609,-0.586,-1.62,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":1579,"volume":862,"transactions":9,"vwap":1714},"2025-10-06",36.11,36.195,0.745,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":833,"percent_change":1719,"volume":169,"transactions":9,"vwap":1718},"2025-10-03",35.45,-1.42,{"date":1721,"open":1615,"high":1615,"low":1615,"close":1615,"change":1722,"percent_change":125,"volume":662,"transactions":9,"vwap":1615},"2025-10-02",0.034,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":862,"transactions":9,"vwap":1726},"2025-10-01",35.485,35.926,0.462,1.3,{"date":1730,"open":1718,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":80,"volume":692,"transactions":9,"vwap":1731},"2025-09-30",35.464,35.191,-0.287,{"date":1735,"open":1736,"high":1175,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-09-29",35.644,35.64,35.751,0.386,1.09,1500,{"date":1743,"open":1744,"high":1125,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":815,"transactions":9,"vwap":1745},"2025-09-26",34.98,35.365,0.365,1.04,{"date":1749,"open":1750,"high":1517,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1209,"transactions":9,"vwap":1752},"2025-09-25",35.02,34.96,35,-0.482,-1.36,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1542,"transactions":9,"vwap":1759},"2025-09-24",35.44,35.59,35.482,0.422,1.2,{"date":1763,"open":1764,"high":1764,"low":1220,"close":1220,"change":1029,"percent_change":1077,"volume":736,"transactions":9,"vwap":1220},"2025-09-23",35.54,{"date":1766,"open":1206,"high":1121,"low":1248,"close":1248,"change":1767,"percent_change":1768,"volume":1209,"transactions":9,"vwap":1248},"2025-09-22",-0.13,-0.37,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":826,"volume":815,"transactions":9,"vwap":1772},"2025-09-19",35.57,35.39,0.047,{"date":1775,"open":1222,"high":1507,"low":1222,"close":1776,"change":1777,"percent_change":65,"volume":1607,"transactions":9,"vwap":1776},"2025-09-18",35.343,0.073,{"date":1779,"open":1780,"high":574,"low":1780,"close":574,"change":826,"percent_change":1781,"volume":1347,"transactions":9,"vwap":574},"2025-09-17",35.19,0.37,{"date":1783,"open":1750,"high":1784,"low":1750,"close":1559,"change":1785,"percent_change":105,"volume":657,"transactions":9,"vwap":1559},"2025-09-16",35.144,0.25,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1643,"percent_change":130,"volume":1347,"transactions":9,"vwap":1791},"2025-09-15",34.889,34.97,34.87,34.89,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":383,"percent_change":1795,"volume":662,"transactions":9,"vwap":1794},"2025-09-12",34.44,0.41,{"date":1797,"open":1798,"high":1132,"low":1798,"close":1132,"change":1799,"percent_change":1800,"volume":657,"transactions":9,"vwap":1132},"2025-09-11",33.816,0.606,1.8,{"date":1802,"open":1803,"high":1803,"low":1531,"close":1804,"change":1805,"percent_change":719,"volume":862,"transactions":9,"vwap":1804},"2025-09-10",33.96,33.694,-0.133,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1387,"volume":692,"transactions":9,"vwap":1809},"2025-09-09",33.8,33.827,33.72,0.237,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":1817,"volume":657,"transactions":9,"vwap":1814},"2025-09-08",33.59,33.56,0.119,0.36,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":125,"volume":815,"transactions":9,"vwap":1822},"2025-09-05",33.5,33.4,33.471,0.031,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":774,"volume":657,"transactions":9,"vwap":1827},"2025-09-04",33.17,33.44,0.178,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":196,"volume":736,"transactions":9,"vwap":1833},"2025-09-03",33.28,33.41,33.262,0.036,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1117,"volume":1841,"transactions":9,"vwap":1838},"2025-09-02",33.058998,33.226,33.029999,-0.306,9000,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":81,"volume":662,"transactions":9,"vwap":1844},"2025-08-29",33.532,-0.082,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":662,"transactions":9,"vwap":1849},"2025-08-28",33.47,33.614,0.101,0.3,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":846,"transactions":9,"vwap":1855},"2025-08-27",33.38,33.513,0.198,0.59,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":867,"volume":815,"transactions":9,"vwap":1861},"2025-08-26",33.27,33.315,0.165,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1705,"transactions":9,"vwap":1867},"2025-08-25",33.099998,33.21,33.15,0.104,0.31,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1335,"transactions":9,"vwap":1873},"2025-08-22",32.92,33.046001,1.152,3.61,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1086,"volume":662,"transactions":9,"vwap":1879},"2025-08-21",31.95,31.894,-0.172,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":662,"transactions":9,"vwap":1884},"2025-08-20",31.86,32.066002,-0.268,-0.83,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":736,"transactions":9,"vwap":1890},"2025-08-19",32.55,32.334,-0.248,-0.76,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1785,"volume":815,"transactions":9,"vwap":1896},"2025-08-18",32.53,32.582,0.08,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":80,"volume":662,"transactions":9,"vwap":1901},"2025-08-15",32.71,32.502,-0.263,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1202,"percent_change":1908,"volume":862,"transactions":9,"vwap":1906},"2025-08-14",32.64,32.765,32.61,-0.47,{"date":1910,"open":1911,"high":1872,"low":1912,"close":1872,"change":1913,"percent_change":1675,"volume":815,"transactions":9,"vwap":1872},"2025-08-13",32.9,32.86,0.358,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1464,"volume":769,"transactions":9,"vwap":1917},"2025-08-12",32.22,32.562,0.472,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":656,"volume":815,"transactions":9,"vwap":1922},"2025-08-11",32.15,32.09,0.037,{"date":1925,"open":1921,"high":1921,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":662,"transactions":9,"vwap":1926},"2025-08-08",32.053001,0.052,0.16,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1223,"volume":657,"transactions":9,"vwap":1933},"2025-08-07",32.080002,31.84,32.00099945,0.084,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":692,"transactions":9,"vwap":1938},"2025-08-06",31.742,31.917,0.337,1.07,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1869,"volume":769,"transactions":9,"vwap":1945},"2025-08-05",31.74,31.49,31.58,0.099,{"date":1948,"open":1945,"high":1945,"low":1949,"close":1950,"change":1386,"percent_change":1951,"volume":878,"transactions":9,"vwap":1950},"2025-08-04",31.45,31.481,0.83,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1534,"transactions":9,"vwap":1957},"2025-08-01",31.17,31.35,31.12,31.222,-0.835,-2.6,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":522,"volume":846,"transactions":9,"vwap":1963},"2025-07-31",32.27,32.056999,-0.105,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":522,"volume":815,"transactions":9,"vwap":1969},"2025-07-30",32.18,32.24,32.162,-0.108,{"date":1972,"open":1973,"high":1973,"low":1962,"close":1962,"change":614,"percent_change":1974,"volume":846,"transactions":9,"vwap":1962},"2025-07-29",32.69,-0.89,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1387,"volume":1534,"transactions":9,"vwap":1979},"2025-07-28",32.47,32.63,32.56,0.229,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":703,"volume":815,"transactions":9,"vwap":1984},"2025-07-25",32.099998,32.331,0.426,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1698,"percent_change":714,"volume":657,"transactions":9,"vwap":1991},"2025-07-24",31.88,31.93,31.87,31.905,{"date":1993,"open":1921,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-07-23",32.2,32.081001,32.183,0.105,0.33,17600,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":662,"transactions":9,"vwap":2002},"2025-07-22",32.077999,0.102,0.32,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":656,"volume":657,"transactions":9,"vwap":2009},"2025-07-21",32.060001,32.07,31.976,0.038,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":65,"volume":769,"transactions":9,"vwap":2014},"2025-07-18",32,31.938,0.068,{"date":2017,"open":2018,"high":2018,"low":1883,"close":1990,"change":2019,"percent_change":2020,"volume":1135,"transactions":9,"vwap":1990},"2025-07-17",31.91,0.126,0.4,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":1658,"percent_change":1215,"volume":815,"transactions":9,"vwap":2024},"2025-07-16",31.67,31.744,{"date":2026,"open":2018,"high":2018,"low":2027,"close":2027,"change":2028,"percent_change":1795,"volume":862,"transactions":9,"vwap":2027},"2025-07-15",31.758,0.131,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":736,"transactions":9,"vwap":2032},"2025-07-14",31.44,31.627,0.182,0.58,{"date":2036,"open":1955,"high":2037,"low":1955,"close":2037,"change":2038,"percent_change":214,"volume":862,"transactions":9,"vwap":2037},"2025-07-11",31.445,0.005,{"date":2040,"open":2041,"high":2031,"low":2041,"close":2031,"change":2042,"percent_change":2043,"volume":169,"transactions":9,"vwap":2031},"2025-07-10",31.23,0.368,1.18,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":161,"volume":736,"transactions":9,"vwap":2046},"2025-07-09",31.072001,0.062,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":1239,"percent_change":1341,"volume":1347,"transactions":9,"vwap":2051},"2025-07-08",31.07,31.01,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":768,"volume":1106,"transactions":9,"vwap":2056},"2025-07-07",31.040001,30.95,31.00099945,-0.459,{"date":2059,"open":1949,"high":2060,"low":1949,"close":2061,"change":1295,"percent_change":774,"volume":1347,"transactions":9,"vwap":2061},"2025-07-03",31.535,31.46,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":144,"volume":1450,"transactions":9,"vwap":2065},"2025-07-02",31.168,31.29,31.16,0.361,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":1998,"volume":878,"transactions":9,"vwap":2070},"2025-07-01",30.929,0.103,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":259,"volume":769,"transactions":9,"vwap":2074},"2025-06-30",30.826,-0.141,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":1425,"volume":815,"transactions":9,"vwap":2078},"2025-06-27",30.967,0.247,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":967,"volume":1112,"transactions":9,"vwap":2084},"2025-06-26",30.512,30.73,30.72,0.24,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":878,"transactions":9,"vwap":2090},"2025-06-25",30.5,30.47,30.48,-0.21,-0.68,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1643,"percent_change":2099,"volume":1079,"transactions":9,"vwap":2098},"2025-06-24",30.6,30.74,30.545,30.69,1.49,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":867,"percent_change":2105,"volume":891,"transactions":9,"vwap":2103},"2025-06-23",30.17,30.24,29.92,1.68,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1473,"volume":1649,"transactions":9,"vwap":2110},"2025-06-20",30.14,29.72,29.74,-0.066,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":1023,"transactions":9,"vwap":2116},"2025-06-18",29.81,30.049999,29.806,0.016,0.05,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":768,"volume":2125,"transactions":9,"vwap":2123},"2025-06-17",30.15,29.77,29.79,-0.441,21800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-16",30.265,30.319,30.231,0.671,2.27,15900,{"date":2135,"open":2109,"high":2109,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-06-13",29.56,-0.378,-1.26,21000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":1234,"volume":878,"transactions":9,"vwap":2144},"2025-06-12",30.059999,30.09,29.938,-0.297,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":1897,"volume":1286,"transactions":9,"vwap":2150},"2025-06-11",30.426,30.52,30.235,0.023,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":1612,"volume":2158,"transactions":9,"vwap":2156},"2025-06-10",29.95,30.22,30.212,0.436,2200,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":662,"transactions":9,"vwap":2162},"2025-06-09",29.68,29.776,0.411,1.4,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":867,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-06-06",29.34,29.365,29.315,1.73,12700,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":715,"transactions":9,"vwap":2176},"2025-06-05",29.46,28.85,28.865,-0.872,-2.93,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1022,"percent_change":522,"volume":878,"transactions":9,"vwap":2184},"2025-06-04",29.71,29.8,29.66,29.737,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":585,"percent_change":414,"volume":1347,"transactions":9,"vwap":2189},"2025-06-03",29.76,30.08,29.834,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":862,"transactions":9,"vwap":2195},"2025-06-02",29.62,29.65,29.27,29.644,-0.067,-0.23,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":927,"percent_change":2202,"volume":815,"transactions":9,"vwap":2201},"2025-05-30",29.73,29.711,-0.85,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":489,"percent_change":826,"volume":657,"transactions":9,"vwap":2207},"2025-05-29",30.21,29.9,29.967,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":815,"transactions":9,"vwap":2211},"2025-05-28",30.13,29.927,-0.304,-1.01,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2130,"change":2218,"percent_change":2219,"volume":878,"transactions":9,"vwap":2130},"2025-05-27",29.75,30.32,0.921,3.14,{"date":2221,"open":2222,"high":2223,"low":2194,"close":2224,"change":2225,"percent_change":2226,"volume":1649,"transactions":9,"vwap":2224},"2025-05-23",29.273,29.41,29.31,-0.259,-0.88,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":317,"volume":662,"transactions":9,"vwap":2229},"2025-05-22",29.569,0.081,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":1753,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-21",30.01,30.02,29.488,-1.61,11300,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1128,"percent_change":240,"volume":1209,"transactions":9,"vwap":2242},"2025-05-20",30.07,29.93,29.97,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":1698,"percent_change":1117,"volume":878,"transactions":9,"vwap":2246},"2025-05-19",29.85,30.156,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":1980,"percent_change":2252,"volume":878,"transactions":9,"vwap":2250},"2025-05-16",30.36,30.434,30.35,0.76,{"date":2254,"open":2103,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":334,"volume":1106,"transactions":9,"vwap":2256},"2025-05-15",30.31,30.205,-0.379,{"date":2259,"open":2249,"high":2260,"low":2249,"close":2260,"change":2261,"percent_change":130,"volume":1135,"transactions":9,"vwap":2260},"2025-05-14",30.584,0.396,{"date":2263,"open":2241,"high":2264,"low":2241,"close":2265,"change":2266,"percent_change":2267,"volume":846,"transactions":9,"vwap":2265},"2025-05-13",30.23,30.188,0.638,2.16,{"date":2269,"open":2270,"high":2192,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-12",29.486,29.48,29.55,1.56,5.57,3400,{"date":2277,"open":232,"high":2278,"low":2279,"close":2280,"change":2085,"percent_change":2281,"volume":169,"transactions":9,"vwap":2280},"2025-05-09",28.040001,27.92,27.99,0.86,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":1217,"transactions":9,"vwap":2286},"2025-05-08",27.804,27.96,27.75,0.662,2.44,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":2295,"volume":1534,"transactions":9,"vwap":2292},"2025-05-07",27.051001,27.087999,26.987,0.166,0.62,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":1698,"percent_change":2301,"volume":846,"transactions":9,"vwap":2300},"2025-05-06",26.86,26.96,26.922,-1.02,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":692,"transactions":9,"vwap":2306},"2025-05-05",27.32,27.34,27.2,-0.254,-0.93,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":862,"transactions":9,"vwap":2312},"2025-05-02",27.26,27.454,0.562,2.09,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":785,"volume":769,"transactions":9,"vwap":2318},"2025-05-01",27.049999,26.892,0.309,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-04-30",26.07,26.583,-0.293,-1.09,10000,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2252,"volume":1347,"transactions":9,"vwap":2331},"2025-04-29",26.54,26.88,26.876,0.202,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":196,"volume":1534,"transactions":9,"vwap":2337},"2025-04-28",26.66,26.804,26.674,0.028,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":769,"transactions":9,"vwap":2342},"2025-04-25",26.484,26.646,0.621,2.39,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1023,"transactions":9,"vwap":2348},"2025-04-24",25.25,26.025,0.722,2.85,{"date":175,"open":2352,"high":2353,"low":171,"close":2354,"change":2355,"percent_change":2308,"volume":2356,"transactions":9,"vwap":2354},25.54,25.83,25.303,-0.237,5100]