[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSI":3,"homepage-market-summary":30,"stock-historical-NSI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NSI","2026-10-06",{"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},"National Security Emerging Markets Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2685,0.1048,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.05,39.02,39.06,39.01,39.315,-0.265,-0.67,928.026143,39.846,31.457,2577.716097793651,90.5,709,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25.92,3983,1453784.456644,49.63,"2025-04-24",[184,187,194,203,212,221,231,239,248,256,265,272,281,290,300,307,317,328,337,348,357,363,371,380,389,397,405,412,419,429,437,445,453,461,470,480,487,495,502,511,519,528,536,544,551,559,568,573,583,591,602,610,618,627,636,643,653,662,670,678,687,696,703,708,713,721,726,732,739,744,750,757,762,767,773,779,785,790,797,805,809,816,823,831,837,844,852,857,862,868,873,878,883,889,896,902,908,916,924,931,939,945,953,960,966,972,979,986,993,998,1002,1009,1015,1022,1028,1034,1041,1046,1051,1056,1062,1067,1072,1079,1085,1091,1099,1106,1113,1119,1126,1134,1140,1145,1152,1160,1168,1174,1179,1186,1193,1197,1204,1209,1215,1222,1228,1234,1240,1247,1255,1263,1268,1274,1282,1287,1295,1302,1308,1314,1317,1321,1329,1336,1343,1349,1356,1362,1369,1376,1383,1389,1395,1403,1412,1418,1423,1429,1435,1443,1449,1454,1461,1467,1474,1480,1489,1495,1502,1507,1515,1522,1529,1534,1540,1548,1553,1558,1563,1569,1576,1581,1588,1594,1603,1609,1617,1622,1628,1634,1641,1647,1655,1659,1666,1673,1679,1685,1692,1697,1704,1711,1720,1724,1731,1737,1743,1748,1754,1759,1764,1771,1777,1781,1788,1793,1799,1805,1813,1818,1826,1832,1840,1846,1851,1858,1865,1872,1876,1882,1887,1893,1897,1903,1910,1916,1922,1927,1933,1939,1945,1953,1960,1964,1969,1974,1979,1985,1992,1997,2006,2013,2021,2029,2037,2045,2050,2058,2064,2071,2077,2084,2090,2094,2099,2104,2110,2116,2123,2128,2135,2143,2148,2155,2161,2168,2175,2181,2187,2192,2198,2204,2209,2218,2223,2227,2232,2235,2240,2245,2250,2257,2263,2269,2276,2280,2285,2291,2296,2301,2309,2315,2320,2327,2334,2341,2347,2355,2361,2368,2375,2382,2387,2393,2399,2405,2409,2415,2421,2426,2433,2439,2444,2447,2451,2456,2463,2468,2474,2480,2484,2490,2495,2502,2507,2511,2516,2522,2528,2535,2543,2548,2553,2558,2564],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},35,39.0331,{"date":40,"open":188,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},39.03,0.6962,1.8,211.9739,27,39.1067,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",38.45,38.6188,0.436,1.14,760.170194,28,38.4547,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",37.99,38.1828,0.0878,0.23,268.8129,21,37.9763,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",38.19,38.095,-0.2856,-0.74,507.8129,31,38.1819,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",38.265,38.3806,38.24,0.3244,0.85,388.8129,20,38.2665,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",38.0562,-0.3398,-0.88,707.8129,33,37.9498,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",38.2701,38.396,0.2326,0.61,254.8129,22,38.2974,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":201,"vwap":255},"2026-09-24",38.23,38.1634,-0.2372,-0.62,415.8129,38.1191,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":237,"vwap":264},"2026-09-23",38.415,38.42,38.4006,-0.7558,-1.93,737.8129,38.4716,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":60,"volume":270,"transactions":210,"vwap":271},"2026-09-22",38.89,39.1564,0.4054,144.7129,38.8923,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",38.53,38.751,0.7096,1.87,352.9949,29,38.5206,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",37.886,38.0414,-0.0154,-0.04,441.8129,18,37.9723,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",37.87,38.64,38.0568,0.6468,1.73,10880.9489,78,38.1654,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":210,"vwap":306},"2026-09-16",37.41,-0.0822,-0.22,211.8129,37.533,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",37.705,37.71,37.4922,-0.4428,-1.17,6672.8129,96,37.6005,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",37.88,38.12,37.75,37.935,-0.6123,-1.59,3628.8129,44,38.0054,{"date":329,"open":330,"high":331,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",38.44,38.5473,0.3563,0.93,386.8129,23,38.4862,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",38.15,38.2199,38.111,38.191,-0.4943,-1.28,941.9159,41,38.1834,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":219,"vwap":356},"2026-09-09",38.765,38.685,38.6853,-0.1903,-0.49,2376.8379,38.703,{"date":358,"open":20,"high":20,"low":359,"close":359,"change":360,"percent_change":106,"volume":361,"transactions":279,"vwap":362},"2026-09-08",38.8756,0.0931,1343.8129,38.9759,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":201,"vwap":370},"2026-09-04",38.62,38.7825,0.4427,1.15,536.8129,38.6917,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":335,"vwap":379},"2026-09-03",38.16,38.3398,38.065,0.1148,0.3,491.8389,38.1064,{"date":381,"open":225,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",38.26,38.225,0.3004,0.79,565.0369,24,38.2345,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":335,"vwap":396},"2026-09-01",38.02,37.9246,-0.0801,-0.21,138.8129,38.0129,{"date":398,"open":320,"high":320,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",38.0047,-0.1574,-0.41,327.8131,30,38.0744,{"date":406,"open":330,"high":330,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":288,"vwap":411},"2026-08-28",38.1621,-0.1949,-0.51,511.8129,38.2702,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":246,"vwap":418},"2026-08-27",38.357,0.1439,0.38,161.8129,38.2619,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":219,"vwap":428},"2026-08-26",38.21,38.27,38.2,38.2131,-0.132,-0.34,1049.8129,38.2214,{"date":430,"open":320,"high":431,"low":320,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",38.3451,0.4858,1.28,135.8389,25,38.1392,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":279,"vwap":444},"2026-08-24",37.815,37.8593,-0.4662,-1.22,310.8129,37.8542,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":387,"vwap":452},"2026-08-21",38.33,38.3255,0.4166,1.1,395.8129,38.316,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":279,"vwap":460},"2026-08-20",37.89,37.9089,0.1188,0.31,245.8129,37.9034,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":387,"vwap":469},"2026-08-19",37.84,37.8401,37.7901,0.2833,0.76,240.8889,37.8395,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":192,"vwap":479},"2026-08-18",37.6,37.66,37.47,37.5068,-1.0397,-2.7,859.8129,37.5102,{"date":481,"open":259,"high":482,"low":259,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":246,"vwap":486},"2026-08-17",38.5465,0.3181,0.83,243.6129,38.4785,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":210,"vwap":494},"2026-08-14",38.3,38.2284,0.0184,0.05,297.8129,38.2652,{"date":496,"open":489,"high":489,"low":421,"close":421,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",-0.095,-0.25,123.8129,17,38.2936,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",38.36,38.305,0.2753,0.72,359.8389,32,38.3431,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":192,"vwap":518},"2026-08-11",38.0701,38.0297,-0.0314,-0.08,264.8129,38.0587,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",38.11,38.0611,-0.0886,-0.23,228.8129,19,38.0888,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":246,"vwap":535},"2026-08-07",38.07,38.1497,0.2042,0.54,126.8129,38.0841,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":526,"vwap":543},"2026-08-06",37.79,37.9455,-0.0409,-0.11,163.8129,37.843,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":210,"vwap":550},"2026-08-05",37.9864,-0.2692,-0.7,159.8129,38.1319,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":279,"vwap":558},"2026-08-04",38.1,38.2556,0.5946,1.58,714.786668,38.1707,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":403,"vwap":567},"2026-08-03",37.3,37.661,37.05,0.2672,0.71,1851.2829,37.1238,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":285,"percent_change":286,"volume":571,"transactions":435,"vwap":572},"2026-07-31",37.3938,168.712963,37.5092,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",36.35,37.425,37.4092,1.5253,4.25,2307.8129,77,37.1995,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":435,"vwap":590},"2026-07-29",36.23,35.8839,-0.4536,-1.25,647.3311,36.1798,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",36.19,36.4,36.06,36.3375,-0.607,-1.64,5869.2491,95,36.191,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":101,"volume":608,"transactions":509,"vwap":609},"2026-07-27",37.08,36.61,36.9445,0.1947,1129.2901,36.7831,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":403,"vwap":617},"2026-07-24",37.11,36.7498,-0.696,-1.86,3923.2491,36.9154,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":401,"volume":624,"transactions":625,"vwap":626},"2026-07-23",37.165,37.49,37.4458,-0.154,1198.2491,37,37.4144,{"date":628,"open":629,"high":553,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",37.62,37.5998,-0.1372,-0.36,8493.2491,60,37.6666,{"date":637,"open":474,"high":638,"low":474,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":526,"vwap":642},"2026-07-21",37.737,0.8861,2.4,219.2491,37.5974,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",36.965,37.19,36.8509,-0.0328,-0.09,5030,130,37.0986,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":192,"vwap":661},"2026-07-17",36.9,37.0701,36.8837,-0.362,-0.97,544.945176,36.9894,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":210,"vwap":669},"2026-07-16",37.315,37.2457,-0.5072,-1.34,416,37.3146,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-15",37.7529,0.1212,0.32,125.026,14,37.4387,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":288,"vwap":686},"2026-07-14",37.77,37.63,37.6317,0.2499,0.67,728,37.7378,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",37.68,37.3818,-0.7612,-2,1511,36,37.4468,{"date":697,"open":698,"high":421,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",38.080002,38.143,-0.039,-0.1,1500,{"date":704,"open":214,"high":250,"low":705,"close":705,"change":706,"percent_change":38,"volume":707,"transactions":9,"vwap":705},"2026-07-09",38.182,0.252,300,{"date":709,"open":473,"high":710,"low":473,"close":710,"change":711,"percent_change":712,"volume":707,"transactions":9,"vwap":710},"2026-07-08",37.93,0.368,0.98,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",37.74,37.52,37.562,-0.926,-2.41,400,{"date":722,"open":489,"high":723,"low":489,"close":723,"change":724,"percent_change":725,"volume":720,"transactions":9,"vwap":723},"2026-07-06",38.488,1.111,2.97,{"date":727,"open":728,"high":339,"low":729,"close":729,"change":730,"percent_change":731,"volume":720,"transactions":9,"vwap":729},"2026-07-02",38.084999,37.377,-0.295,-0.78,{"date":733,"open":734,"high":320,"low":681,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",38.025002,37.672,-0.893,-2.32,1900,{"date":740,"open":423,"high":741,"low":423,"close":741,"change":742,"percent_change":73,"volume":743,"transactions":9,"vwap":741},"2026-06-30",38.565,0.523,600,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":368,"volume":749,"transactions":9,"vwap":747},"2026-06-29",37.55,38.042,0.433,3400,{"date":751,"open":752,"high":321,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-26",37.5,37.609,-0.226,-0.6,700,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":649,"volume":756,"transactions":9,"vwap":760},"2026-06-25",38.31,37.835,-0.034,{"date":763,"open":391,"high":391,"low":689,"close":764,"change":765,"percent_change":101,"volume":766,"transactions":9,"vwap":764},"2026-06-24",37.869,0.201,2900,{"date":768,"open":715,"high":715,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-23",37.668,-1.459,-3.73,1300,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":701,"volume":702,"transactions":9,"vwap":777},"2026-06-22",39.25,39.09,39.127,-0.041,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":720,"transactions":9,"vwap":782},"2026-06-18",38.985,39.168,0.885,2.31,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":720,"transactions":9,"vwap":787},"2026-06-17",38.283,-0.222,-0.58,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-16",38.97,38.505,-0.723,-1.84,900,{"date":798,"open":775,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",39.5,39.2,39.228,0.927,2.42,4000,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":565,"volume":707,"transactions":9,"vwap":807},"2026-06-12",38.301,0.269,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-11",37.014999,38.032001,1.223,3.32,2400,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-10",37.43,36.809,-0.66,-1.76,1200,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-09",38.064999,36.605,37.469,0.125,0.33,3600,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":743,"transactions":9,"vwap":834},"2026-06-08",37.555,37.344,0.311,0.84,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",38.060001,37.033001,-1.951,-5,3300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":789,"volume":851,"transactions":9,"vwap":849},"2026-06-04",38.805,39.145,38.69,38.984,-0.229,4500,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":324,"volume":707,"transactions":9,"vwap":855},"2026-06-03",39.37,39.213,-0.633,{"date":858,"open":859,"high":25,"low":859,"close":25,"change":860,"percent_change":73,"volume":861,"transactions":9,"vwap":25},"2026-06-02",39.575,0.539,1100,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":484,"percent_change":867,"volume":772,"transactions":9,"vwap":865},"2026-06-01",39.040001,39.307,39.032001,2.16,{"date":869,"open":293,"high":293,"low":870,"close":870,"change":871,"percent_change":872,"volume":822,"transactions":9,"vwap":870},"2026-05-29",38.477,-0.021,-0.05,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":286,"volume":707,"transactions":9,"vwap":876},"2026-05-28",38.0099983,38.498,-0.014,{"date":879,"open":880,"high":880,"low":504,"close":881,"change":882,"percent_change":409,"volume":796,"transactions":9,"vwap":881},"2026-05-27",38.63,38.512,-0.198,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":702,"transactions":9,"vwap":886},"2026-05-26",38.52,38.71,0.993,2.63,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-22",37.91,37.717,-0.443,-1.16,100,{"date":897,"open":898,"high":899,"low":473,"close":373,"change":900,"percent_change":533,"volume":901,"transactions":9,"vwap":373},"2026-05-21",37.69,38.28,0.204,1700,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":702,"transactions":9,"vwap":905},"2026-05-20",37.4,37.956,0.666,1.79,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-19",37.26,37.495,37.29,-0.281,-0.75,1600,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-18",37.745,37.86,37.571,-0.173,-0.46,200,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":707,"transactions":9,"vwap":928},"2026-05-15",37.65,37.805,37.744,-1.145,-2.94,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-14",38.75,38.94,38.889,0.164,0.42,2800,{"date":940,"open":885,"high":941,"low":885,"close":942,"change":943,"percent_change":227,"volume":944,"transactions":9,"vwap":942},"2026-05-13",38.91,38.725,0.328,500,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-12",38.495,37.875,38.397,-0.691,-1.77,2600,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":702,"transactions":9,"vwap":957},"2026-05-11",39.16,39.07,39.088001,-0.216,-0.55,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":136,"volume":915,"transactions":9,"vwap":963},"2026-05-08",39.22,39.304,39.14,0.181,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":442,"volume":707,"transactions":9,"vwap":970},"2026-05-07",39.36,39.45,39.123,-0.482,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":702,"transactions":9,"vwap":976},"2026-05-06",39.165,39.62,39.605,1.319,3.45,{"date":980,"open":423,"high":981,"low":423,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-05",38.35,38.286,0.428,1.13,800,{"date":987,"open":214,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":749,"transactions":9,"vwap":990},"2026-05-04",38.195,37.78,37.858,-0.091,-0.24,{"date":994,"open":205,"high":995,"low":996,"close":996,"change":997,"percent_change":997,"volume":944,"transactions":9,"vwap":996},"2026-05-01",38.18,37.949,0,{"date":999,"open":752,"high":205,"low":818,"close":996,"change":1000,"percent_change":1001,"volume":901,"transactions":9,"vwap":996},"2026-04-30",0.708,1.9,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":796,"transactions":9,"vwap":1006},"2026-04-29",37.39,37.42,37.241,-0.118,-0.32,{"date":1010,"open":1004,"high":1004,"low":561,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-28",37.359,-0.495,-1.31,2500,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-27",38.14,37.854,-0.104,-0.27,2100,{"date":1023,"open":473,"high":1024,"low":473,"close":1025,"change":1026,"percent_change":1027,"volume":772,"transactions":9,"vwap":1025},"2026-04-24",38.049999,37.958,0.558,1.49,{"date":1029,"open":689,"high":715,"low":1030,"close":904,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":904},"2026-04-23",37.36,-0.608,-1.6,2000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":720,"transactions":9,"vwap":1037},"2026-04-22",37.845,38.0079994,37.81,0.439,1.17,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":667,"volume":796,"transactions":9,"vwap":1044},"2026-04-21",38.105,37.569,-0.512,{"date":1047,"open":521,"high":521,"low":1048,"close":1049,"change":1050,"percent_change":23,"volume":944,"transactions":9,"vwap":1049},"2026-04-20",37.96,38.081001,-0.255,{"date":1052,"open":1017,"high":330,"low":1017,"close":1053,"change":1054,"percent_change":1055,"volume":952,"transactions":9,"vwap":1053},"2026-04-17",38.336,0.663,1.76,{"date":1057,"open":321,"high":321,"low":1058,"close":1059,"change":1060,"percent_change":872,"volume":1061,"transactions":9,"vwap":1059},"2026-04-16",37.58,37.673,-0.02,3200,{"date":1063,"open":1064,"high":538,"low":1065,"close":1065,"change":1066,"percent_change":632,"volume":743,"transactions":9,"vwap":1065},"2026-04-15",37.72,37.693,-0.136,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":101,"percent_change":1071,"volume":901,"transactions":9,"vwap":1070},"2026-04-14",37.695,37.829,1.42,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-13",36.86,37.299,0.136,0.37,1800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":95,"volume":1078,"transactions":9,"vwap":1083},"2026-04-10",37.33,37.45,37.163,0.188,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":720,"transactions":9,"vwap":1088},"2026-04-09",36.84,36.975,-0.024,-0.06,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-08",37.265,36.96,36.999,1.592,4.5,3900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":151,"volume":1105,"transactions":9,"vwap":1102},"2026-04-07",35.32,35.407,35.02,0.014,4200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":796,"transactions":9,"vwap":1110},"2026-04-06",35.4,35.51,35.393,0.138,0.39,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":820,"volume":756,"transactions":9,"vwap":1117},"2026-04-02",34.835,35.28,35.255,-0.236,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":198,"percent_change":1125,"volume":796,"transactions":9,"vwap":1124},"2026-04-01",35.49,35.64,35.48,35.491,1.24,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-31",34.080002,35.080002,35.055,1.277,3.78,1400,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":756,"transactions":9,"vwap":1137},"2026-03-30",34.195,33.778,-0.349,-1.02,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":401,"volume":720,"transactions":9,"vwap":1143},"2026-03-27",34.24,34.127,-0.141,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":861,"transactions":9,"vwap":1149},"2026-03-26",34.855,34.895,34.268,-1.021,-2.89,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-25",35.3,35.43,35.289,0.504,1.45,3100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":822,"transactions":9,"vwap":1165},"2026-03-24",34.57,34.85,34.48,34.785,-0.114,-0.33,{"date":1169,"open":1170,"high":1103,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":822,"transactions":9,"vwap":1171},"2026-03-23",34.83,34.899,0.709,2.07,{"date":1175,"open":1147,"high":1147,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":952,"transactions":9,"vwap":1176},"2026-03-20",34.19,-0.989,-2.81,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":701,"volume":1105,"transactions":9,"vwap":1184},"2026-03-19",34.69,35.23,34.59,35.179,-0.035,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":756,"transactions":9,"vwap":1190},"2026-03-18",35.725,35.77,35.214,-0.646,-1.8,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":835,"percent_change":46,"volume":923,"transactions":9,"vwap":1196},"2026-03-17",35.885,35.86,{"date":1198,"open":1199,"high":1122,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-16",35.535,35.549,0.716,2.06,12700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":401,"volume":944,"transactions":9,"vwap":1207},"2026-03-13",35.38,34.833,-0.142,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":743,"transactions":9,"vwap":1212},"2026-03-12",35.18,34.975,-1.017,-2.83,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1020,"volume":772,"transactions":9,"vwap":1220},"2026-03-11",35.97,36.17,35.88,35.992,-0.099,{"date":1223,"open":694,"high":1224,"low":694,"close":1225,"change":1226,"percent_change":1227,"volume":738,"transactions":9,"vwap":1225},"2026-03-10",36.615,36.091,0.251,0.7,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":861,"transactions":9,"vwap":1231},"2026-03-09",34.7,35.84,0.65,1.85,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":971,"percent_change":1239,"volume":1078,"transactions":9,"vwap":1238},"2026-03-06",35.07,35.385,35.19,-1.35,{"date":1241,"open":1242,"high":1243,"low":1109,"close":1244,"change":1245,"percent_change":1246,"volume":938,"transactions":9,"vwap":1244},"2026-03-05",35.6,35.98,35.672,-0.766,-2.1,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1014,"transactions":9,"vwap":1252},"2026-03-04",36.25,36.56,36.235,36.438,0.333,0.92,{"date":1256,"open":1231,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-03",36.11,35.37,36.105,-1.575,-4.18,10000,{"date":1264,"open":912,"high":1038,"low":912,"close":689,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":689},"2026-03-02",-0.564,-1.47,28600,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":524,"percent_change":755,"volume":1273,"transactions":9,"vwap":1272},"2026-02-27",38.185,38.37,38.244,9200,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-26",38.87,38.39,38.474,-0.65,-1.66,22600,{"date":1283,"open":800,"high":800,"low":1284,"close":1285,"change":377,"percent_change":1286,"volume":822,"transactions":9,"vwap":1285},"2026-02-25",39.060001,39.124,0.77,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-24",38.34,38.845,38.824,0.733,1.92,3500,{"date":1296,"open":1297,"high":196,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1078,"transactions":9,"vwap":1299},"2026-02-23",38.38,38.047001,38.091,-0.278,-0.72,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":901,"transactions":9,"vwap":1305},"2026-02-20",38.17,38.369,0.727,1.93,{"date":1309,"open":1310,"high":1310,"low":472,"close":1311,"change":1312,"percent_change":1313,"volume":743,"transactions":9,"vwap":1311},"2026-02-19",37.7,37.642,-0.051,-0.14,{"date":1315,"open":1316,"high":1065,"low":1316,"close":1065,"change":208,"percent_change":244,"volume":985,"transactions":9,"vwap":1065},"2026-02-18",37.22,{"date":1318,"open":1004,"high":1319,"low":1004,"close":1319,"change":1320,"percent_change":632,"volume":923,"transactions":9,"vwap":1319},"2026-02-17",37.463,-0.135,{"date":1322,"open":1323,"high":310,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-13",37.59,37.35,37.598,-0.027,-0.07,6500,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":772,"transactions":9,"vwap":1333},"2026-02-12",38.285,37.525,37.625,-0.415,-1.09,{"date":1337,"open":891,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":796,"transactions":9,"vwap":1340},"2026-02-11",38.071999,37.889,38.040001,0.64,1.71,{"date":1344,"open":1345,"high":1346,"low":646,"close":904,"change":1347,"percent_change":1348,"volume":1133,"transactions":9,"vwap":904},"2026-02-10",37.356,37.515,0.109,0.29,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":176,"transactions":9,"vwap":1353},"2026-02-09",37.07,37.32,37.291,0.411,1.11,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1133,"transactions":9,"vwap":1359},"2026-02-06",36.44,36.88,1.075,3,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":796,"transactions":9,"vwap":1366},"2026-02-05",35.5,35.845,35.805,0.036,0.1,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":915,"transactions":9,"vwap":1373},"2026-02-04",36.402,35.65,35.769,-0.551,-1.52,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":53,"percent_change":1382,"volume":1061,"transactions":9,"vwap":1381},"2026-02-03",36.5,36.52,36.029999,36.32,0.5,{"date":1384,"open":1365,"high":1385,"low":1365,"close":1386,"change":1387,"percent_change":467,"volume":1388,"transactions":9,"vwap":1386},"2026-02-02",36.175,36.14,0.273,8000,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":772,"transactions":9,"vwap":1392},"2026-01-30",36.535,35.867,-0.958,-2.6,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-29",36.87,36.31,36.825,-0.251,-0.68,5500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-28",37.106,37.12,36.91,37.076,0.221,0.6,6100,{"date":1413,"open":1414,"high":1074,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":756,"transactions":9,"vwap":1415},"2026-01-27",36.67,36.855,0.685,1.89,{"date":1419,"open":1386,"high":1420,"low":1421,"close":1218,"change":1422,"percent_change":937,"volume":843,"transactions":9,"vwap":1218},"2026-01-26",36.33,36.12,0.153,{"date":1424,"open":1231,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1428,"volume":915,"transactions":9,"vwap":1425},"2026-01-23",36.016998,35.69,0.289,0.81,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":484,"volume":804,"transactions":9,"vwap":1433},"2026-01-22",35.67,35.863,35.728,0.293,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":433,"volume":1442,"transactions":9,"vwap":1440},"2026-01-21",35.35,35.52,35.29,35.435,0.449,19200,{"date":1444,"open":1445,"high":1211,"low":1446,"close":1447,"change":1448,"percent_change":894,"volume":1133,"transactions":9,"vwap":1447},"2026-01-20",35.13,34.94,34.986,-0.409,{"date":1450,"open":1364,"high":1364,"low":1101,"close":1451,"change":1452,"percent_change":1453,"volume":938,"transactions":9,"vwap":1451},"2026-01-16",35.395,-0.109,-0.31,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":938,"transactions":9,"vwap":1458},"2026-01-15",35.22,35.78,35.504,0.359,1.02,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":756,"transactions":9,"vwap":1464},"2026-01-14",35.030998,35.145,0.038,0.11,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1133,"transactions":9,"vwap":1471},"2026-01-13",35.265,35.029999,35.107,-0.208,-0.59,{"date":1475,"open":1476,"high":1101,"low":1476,"close":1477,"change":95,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-12",34.54,35.315,1.47,2200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-09",34.73,34.81,34.71,34.805,0.157,0.45,6400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1008,"volume":1061,"transactions":9,"vwap":1492},"2026-01-08",34.575,34.648,34.49,-0.112,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":861,"transactions":9,"vwap":1499},"2026-01-07",34.89,34.74,34.76,-0.35,-1,{"date":1503,"open":1504,"high":1456,"low":1504,"close":1505,"change":1506,"percent_change":450,"volume":1033,"transactions":9,"vwap":1505},"2026-01-06",35.075001,35.11,0.381,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1411,"transactions":9,"vwap":1512},"2026-01-05",34.5,34.86,34.4,34.729,0.447,1.3,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":227,"percent_change":1521,"volume":915,"transactions":9,"vwap":1520},"2026-01-02",34.11,34.29,34.049999,34.282,2.54,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":756,"transactions":9,"vwap":1526},"2025-12-31",33.504,33.54,33.432,-0.096,-0.29,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1327,"volume":923,"transactions":9,"vwap":1532},"2025-12-30",33.685,33.528,-0.022,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1090,"percent_change":1539,"volume":720,"transactions":9,"vwap":1538},"2025-12-29",33.605,33.43,33.55,-0.18,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-26",33.407,33.63,33.61,0.244,0.73,3000,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1487,"volume":815,"transactions":9,"vwap":1551},"2025-12-24",33.28,33.366,0.151,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":965,"percent_change":158,"volume":861,"transactions":9,"vwap":1557},"2025-12-23",33.060001,33.224,33.215,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":95,"volume":861,"transactions":9,"vwap":1561},"2025-12-22",32.93,33.034,0.166,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":175,"volume":944,"transactions":9,"vwap":1567},"2025-12-19",32.856,33.018002,32.868,0.326,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1078,"transactions":9,"vwap":1573},"2025-12-18",32.4,32.65,32.542,0.416,1.29,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1280,"volume":176,"transactions":9,"vwap":1579},"2025-12-17",32.515,32.126,-0.543,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":756,"transactions":9,"vwap":1585},"2025-12-16",32.8,32.639,32.669,-0.371,-1.12,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1500,"volume":1593,"transactions":9,"vwap":1591},"2025-12-15",33.26,33.040001,-0.117,11400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-12",33.42,33.66,33.13,33.157,-0.383,-1.14,7600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1525,"change":1608,"percent_change":649,"volume":743,"transactions":9,"vwap":1525},"2025-12-11",33.352,33.565,33.35,-0.031,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1546,"volume":1616,"transactions":9,"vwap":1614},"2025-12-10",33.23,33.652,33.192,33.571,0.242,3700,{"date":1618,"open":1555,"high":1619,"low":1555,"close":1619,"change":1620,"percent_change":1621,"volume":985,"transactions":9,"vwap":1619},"2025-12-09",33.329,0.026,0.08,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":492,"volume":743,"transactions":9,"vwap":1626},"2025-12-08",33.249,33.34,33.303,0.018,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":458,"volume":743,"transactions":9,"vwap":1632},"2025-12-05",33.566,33.7,33.285,0.102,{"date":1635,"open":1636,"high":1611,"low":1637,"close":1638,"change":1639,"percent_change":516,"volume":1640,"transactions":9,"vwap":1638},"2025-12-04",33.22,33.12,33.183,-0.025,14300,{"date":1642,"open":1643,"high":1590,"low":1643,"close":1644,"change":1645,"percent_change":492,"volume":1646,"transactions":9,"vwap":1644},"2025-12-03",33.087002,33.208,0.016,7500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1613,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1613},"2025-12-02",33.165,33.24,33.155,0.227,0.69,10400,{"date":1656,"open":1555,"high":1657,"low":1658,"close":1658,"change":111,"percent_change":409,"volume":756,"transactions":9,"vwap":1658},"2025-12-01",33.11,32.965,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1060,"volume":1665,"transactions":9,"vwap":1663},"2025-11-28",32.96,33.14,33.135,-0.006,2700,{"date":1667,"open":1657,"high":1636,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-26",33.0079994,33.141,0.494,1.51,19100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":1382,"volume":822,"transactions":9,"vwap":1676},"2025-11-25",32.385,32.647,32.165,0.161,{"date":1680,"open":237,"high":237,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1021,"transactions":9,"vwap":1682},"2025-11-24",32.12,32.486,0.404,1.26,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":426,"volume":861,"transactions":9,"vwap":1690},"2025-11-21",31.947,32.17,31.81,32.082001,-0.108,{"date":1693,"open":1598,"high":1598,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":822,"transactions":9,"vwap":1694},"2025-11-20",32.19,-0.502,-1.54,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":176,"transactions":9,"vwap":1701},"2025-11-19",32.614,32.84,32.692,-0.067,-0.2,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":409,"volume":756,"transactions":9,"vwap":1709},"2025-11-18",32.66,32.88,32.556,32.759,-0.169,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-17",33.064999,33.29,32.87,32.928,-0.326,-0.98,8700,{"date":1721,"open":237,"high":1607,"low":237,"close":1722,"change":1723,"percent_change":304,"volume":756,"transactions":9,"vwap":1722},"2025-11-14",33.254,-0.074,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":756,"transactions":9,"vwap":1728},"2025-11-13",33.8,33.302,33.328,-0.478,-1.41,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":861,"transactions":9,"vwap":1734},"2025-11-12",33.9,33.806,0.055,0.16,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":72,"volume":743,"transactions":9,"vwap":1741},"2025-11-11",33.715,33.788,33.751,0.071,{"date":1744,"open":1714,"high":1745,"low":1714,"close":1745,"change":1746,"percent_change":1293,"volume":1747,"transactions":9,"vwap":1745},"2025-11-10",33.68,0.634,20400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1167,"volume":1133,"transactions":9,"vwap":1751},"2025-11-07",32.843,33.046001,32.7,-0.111,{"date":1755,"open":1537,"high":1756,"low":1757,"close":1599,"change":1453,"percent_change":1758,"volume":1061,"transactions":9,"vwap":1599},"2025-11-06",33.5,33.149,-0.93,{"date":1760,"open":1598,"high":1761,"low":1598,"close":1762,"change":1763,"percent_change":175,"volume":796,"transactions":9,"vwap":1762},"2025-11-05",33.518,33.467,0.331,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":851,"transactions":9,"vwap":1768},"2025-11-04",33.17,33.438,33.136,-0.702,-2.07,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1428,"volume":756,"transactions":9,"vwap":1775},"2025-11-03",33.83,33.96,33.838,0.272,{"date":1778,"open":1779,"high":1779,"low":1596,"close":1630,"change":151,"percent_change":1780,"volume":985,"transactions":9,"vwap":1630},"2025-10-31",33.758,0.12,{"date":1782,"open":1544,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-30",33.69,33.526,-0.191,-0.57,6600,{"date":1789,"open":1790,"high":1790,"low":1597,"close":1791,"change":1678,"percent_change":167,"volume":1792,"transactions":9,"vwap":1791},"2025-10-29",33.85,33.717,8300,{"date":1794,"open":1795,"high":1796,"low":1714,"close":1796,"change":1797,"percent_change":1798,"volume":1479,"transactions":9,"vwap":1796},"2025-10-28",33.39,33.556,0.122,0.36,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1286,"volume":1616,"transactions":9,"vwap":1803},"2025-10-27",33.48,33.36,33.434,0.257,{"date":1806,"open":1607,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-24",33.93,33.166,33.177,0.207,0.63,31400,{"date":1814,"open":1707,"high":1815,"low":1707,"close":1816,"change":1817,"percent_change":836,"volume":1665,"transactions":9,"vwap":1816},"2025-10-23",33.07,32.97,0.275,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":304,"volume":1825,"transactions":9,"vwap":1823},"2025-10-22",32.728,32.95,32.549,32.695,-0.073,8400,{"date":1827,"open":1715,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":659,"volume":1831,"transactions":9,"vwap":1829},"2025-10-21",32.905,32.768,-0.322,21800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1078,"transactions":9,"vwap":1837},"2025-10-20",33.077999,33.15,32.962,33.09,0.365,1.12,{"date":1841,"open":1842,"high":1583,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":901,"transactions":9,"vwap":1843},"2025-10-17",32.62,32.725,0.084,0.26,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1552,"percent_change":136,"volume":702,"transactions":9,"vwap":1850},"2025-10-16",33.080002,32.584,32.641,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":822,"transactions":9,"vwap":1855},"2025-10-15",32.32,32.59,32.49,0.52,1.63,{"date":1859,"open":1860,"high":1688,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1602,"transactions":9,"vwap":1862},"2025-10-14",31.86,31.76,31.97,-0.345,-1.07,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1033,"transactions":9,"vwap":1869},"2025-10-13",32.37,32.095001,32.315,0.858,2.73,{"date":1873,"open":1854,"high":1854,"low":26,"close":26,"change":1874,"percent_change":1875,"volume":772,"transactions":9,"vwap":26},"2025-10-10",-1.093,-3.36,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":659,"volume":985,"transactions":9,"vwap":1880},"2025-10-09",32.91,32.52,32.55,-0.318,{"date":1883,"open":1884,"high":1707,"low":1884,"close":1567,"change":1885,"percent_change":1886,"volume":1033,"transactions":9,"vwap":1567},"2025-10-08",32.29,0.387,1.19,{"date":1888,"open":1700,"high":1700,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":772,"transactions":9,"vwap":1890},"2025-10-07",32.46,32.481,-0.389,-1.18,{"date":1894,"open":1895,"high":1821,"low":1896,"close":1715,"change":674,"percent_change":712,"volume":1078,"transactions":9,"vwap":1715},"2025-10-06",32.94,32.82,{"date":1898,"open":1899,"high":1900,"low":1880,"close":1880,"change":1901,"percent_change":1368,"volume":1902,"transactions":9,"vwap":1880},"2025-10-03",32.57,32.63,0.034,3800,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":772,"transactions":9,"vwap":1907},"2025-10-02",32.745,32.365,32.516,0.002,0.01,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1227,"volume":756,"transactions":9,"vwap":1914},"2025-10-01",32.6,32.446,32.514,0.226,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":286,"volume":772,"transactions":9,"vwap":1920},"2025-09-30",32.34,32.188,32.288,-0.012,{"date":1923,"open":1867,"high":1571,"low":1924,"close":1924,"change":106,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-29",32.3,0.75,2300,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1008,"volume":1932,"transactions":9,"vwap":1930},"2025-09-26",31.75,32.060001,-0.103,15900,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":354,"volume":861,"transactions":9,"vwap":1937},"2025-09-25",32.068001,32.27,32.163,-0.159,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":401,"volume":176,"transactions":9,"vwap":1943},"2025-09-24",32.447,32.277,32.322,-0.133,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":772,"transactions":9,"vwap":1950},"2025-09-23",32.454,32.623,32.45,32.455,0.143,0.44,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":136,"volume":861,"transactions":9,"vwap":1958},"2025-09-22",32.24,32.39,32.196,32.312,0.147,{"date":1961,"open":1962,"high":1694,"low":1962,"close":1677,"change":1963,"percent_change":354,"volume":1665,"transactions":9,"vwap":1677},"2025-09-19",32.09,-0.16,{"date":1965,"open":1966,"high":1879,"low":1966,"close":1967,"change":997,"percent_change":997,"volume":1968,"transactions":9,"vwap":1967},"2025-09-18",32.098999,32.325,22900,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1967,"change":1973,"percent_change":1286,"volume":1133,"transactions":9,"vwap":1967},"2025-09-17",32.199,32.395,0.248,{"date":1975,"open":1976,"high":1977,"low":509,"close":1977,"change":1978,"percent_change":244,"volume":901,"transactions":9,"vwap":1977},"2025-09-16",32.029999,32.077,0.196,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1546,"volume":938,"transactions":9,"vwap":1983},"2025-09-15",31.55,31.95,31.881,0.231,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":492,"volume":1033,"transactions":9,"vwap":1990},"2025-09-12",31.73,31.87,31.642,31.65,0.015,{"date":1993,"open":1994,"high":1990,"low":1994,"close":1995,"change":1996,"percent_change":46,"volume":901,"transactions":9,"vwap":1995},"2025-09-11",31.54,31.635,0.274,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-10",31.391,31.467,31.36,31.361,0.336,1.08,33500,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":1902,"transactions":9,"vwap":2010},"2025-09-09",30.95,31.25,31.025,0.19,0.62,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2016},"2025-09-08",30.687,30.835,30.631,0.264,0.86,6700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":743,"transactions":9,"vwap":2026},"2025-09-05",30.52,30.625,30.43,30.571,0.351,1.16,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1105,"transactions":9,"vwap":2034},"2025-09-04",30.1,30.24,29.94,30.22,0.06,0.2,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-03",30.08,30.175,30.16,0.167,0.56,5700,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":1753,"percent_change":2049,"volume":796,"transactions":9,"vwap":2048},"2025-09-02",29.849,29.993,-0.37,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-29",30.121,30.33,30.104,-0.308,-1.01,13500,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":416,"volume":1014,"transactions":9,"vwap":2062},"2025-08-28",30.235,30.47,30.412,0.116,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1301,"volume":1078,"transactions":9,"vwap":2069},"2025-08-27",30.25,30.32,30.049999,30.296,-0.219,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1313,"percent_change":922,"volume":830,"transactions":9,"vwap":2076},"2025-08-26",30.54,30.6,30.506,30.515,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":872,"volume":1133,"transactions":9,"vwap":2082},"2025-08-25",30.663,30.81,30.64,30.655,-0.015,{"date":2085,"open":2041,"high":2086,"low":2041,"close":2087,"change":2088,"percent_change":2089,"volume":822,"transactions":9,"vwap":2087},"2025-08-22",30.68,30.67,0.565,1.88,{"date":2091,"open":2048,"high":2041,"low":2048,"close":2092,"change":2093,"percent_change":674,"volume":952,"transactions":9,"vwap":2092},"2025-08-21",30.105,0.097,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":1326,"percent_change":649,"volume":749,"transactions":9,"vwap":2097},"2025-08-20",29.95,30.0079994,29.9,{"date":2100,"open":2067,"high":2067,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":176,"transactions":9,"vwap":2101},"2025-08-19",30.035,-0.42,-1.38,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":985,"transactions":9,"vwap":2107},"2025-08-18",30.56,30.455,0.047,0.15,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":106,"volume":756,"transactions":9,"vwap":2114},"2025-08-15",30.29,30.44,30.408,0.073,{"date":2117,"open":2118,"high":2113,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":743,"transactions":9,"vwap":2120},"2025-08-14",30.34,30.19,30.335,-0.233,-0.76,{"date":2124,"open":2074,"high":2125,"low":2126,"close":2127,"change":1678,"percent_change":101,"volume":702,"transactions":9,"vwap":2127},"2025-08-13",30.685,30.51,30.568,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1575,"volume":1078,"transactions":9,"vwap":2133},"2025-08-12",30.268,30.419,30.23,30.407,0.386,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":743,"transactions":9,"vwap":2140},"2025-08-11",30.059999,30.135,30.02,30.021,-0.089,-0.3,{"date":2144,"open":2145,"high":2041,"low":2145,"close":2146,"change":2147,"percent_change":1539,"volume":1294,"transactions":9,"vwap":2146},"2025-08-08",30.040001,30.11,-0.053,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1158,"volume":2154,"transactions":9,"vwap":2152},"2025-08-07",30.346,30.084,30.163,0.432,10900,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1909,"volume":861,"transactions":9,"vwap":2159},"2025-08-06",29.92,29.64,29.731,0.004,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":286,"volume":861,"transactions":9,"vwap":2166},"2025-08-05",29.81,29.83,29.69,29.727,-0.013,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":1098,"transactions":9,"vwap":2171},"2025-08-04",29.71,29.74,29.63,0.372,1.27,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1528,"percent_change":1718,"volume":804,"transactions":9,"vwap":2180},"2025-08-01",29.396,29.418,29.336,29.368,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1758,"volume":1033,"transactions":9,"vwap":2185},"2025-07-31",29.66,29.839,29.658,-0.277,{"date":2188,"open":2189,"high":2189,"low":2157,"close":2190,"change":2191,"percent_change":959,"volume":985,"transactions":9,"vwap":2190},"2025-07-30",30.13,29.935,-0.167,{"date":2193,"open":2189,"high":2034,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":756,"transactions":9,"vwap":2195},"2025-07-29",30.030001,30.102,0.006,0.02,{"date":2199,"open":2066,"high":2066,"low":2039,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-28",30.096001,-0.259,-0.85,15100,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":1500,"volume":861,"transactions":9,"vwap":2207},"2025-07-25",30.27,30.355,-0.107,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-24",30.46,30.49,30.39,30.462,-0.087,-0.28,93100,{"date":2219,"open":2220,"high":2221,"low":2113,"close":2221,"change":2222,"percent_change":1671,"volume":1479,"transactions":9,"vwap":2221},"2025-07-23",30.488,30.549,0.454,{"date":2224,"open":2137,"high":2041,"low":2137,"close":2225,"change":1592,"percent_change":2226,"volume":707,"transactions":9,"vwap":2225},"2025-07-22",30.094999,-0.39,{"date":2228,"open":2229,"high":2118,"low":2119,"close":2230,"change":2231,"percent_change":1952,"volume":743,"transactions":9,"vwap":2230},"2025-07-21",30.28,30.212,0.132,{"date":2233,"open":2234,"high":2234,"low":2039,"close":2039,"change":1931,"percent_change":426,"volume":830,"transactions":9,"vwap":2039},"2025-07-18",30.315,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":1817,"percent_change":1254,"volume":772,"transactions":9,"vwap":2239},"2025-07-17",30.00099945,30.259,30.183,{"date":2241,"open":2242,"high":2033,"low":2170,"close":2243,"change":2197,"percent_change":2244,"volume":804,"transactions":9,"vwap":2243},"2025-07-16",29.795,29.908,0.07,{"date":2246,"open":2247,"high":2033,"low":2247,"close":2248,"change":2249,"percent_change":2004,"volume":772,"transactions":9,"vwap":2248},"2025-07-15",29.76,29.888,0.319,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":822,"transactions":9,"vwap":2254},"2025-07-14",29.591,29.62,29.569,-0.076,-0.26,{"date":2258,"open":2259,"high":2165,"low":2260,"close":2260,"change":2261,"percent_change":1060,"volume":2262,"transactions":9,"vwap":2260},"2025-07-11",29.68,29.645,-0.005,10300,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1368,"volume":944,"transactions":9,"vwap":2267},"2025-07-10",29.73,29.6,29.65,0.029,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":701,"volume":2275,"transactions":9,"vwap":2273},"2025-07-09",29.686,29.558,29.621,-0.029,16900,{"date":2277,"open":2278,"high":2278,"low":2267,"close":2267,"change":2279,"percent_change":208,"volume":756,"transactions":9,"vwap":2267},"2025-07-08",29.88,0.067,{"date":2281,"open":2170,"high":2170,"low":2282,"close":2283,"change":2284,"percent_change":894,"volume":1098,"transactions":9,"vwap":2283},"2025-07-07",29.48,29.583,-0.347,{"date":2286,"open":2164,"high":2287,"low":2164,"close":2288,"change":2289,"percent_change":2290,"volume":176,"transactions":9,"vwap":2288},"2025-07-03",29.98,29.93,0.177,0.59,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":60,"volume":985,"transactions":9,"vwap":2294},"2025-07-02",29.489,29.753,0.309,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":1645,"percent_change":492,"volume":756,"transactions":9,"vwap":2300},"2025-07-01",29.505,29.419,29.444,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-30",29.226,29.51,29.428,0.027,0.09,15500,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":1466,"volume":1665,"transactions":9,"vwap":2313},"2025-06-27",29.325,29.47,29.401,0.031,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":936,"percent_change":2043,"volume":772,"transactions":9,"vwap":2319},"2025-06-26",29.329,29.375,29.37,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2167,"percent_change":286,"volume":2326,"transactions":9,"vwap":2325},"2025-06-25",29.29,29.3,29.12,29.206,9400,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":1547,"transactions":9,"vwap":2331},"2025-06-24",28.86,29.23,29.219,0.756,2.66,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1410,"volume":1098,"transactions":9,"vwap":2339},"2025-06-23",28.24,28.49,28.195,28.463,0.169,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":944,"transactions":9,"vwap":2344},"2025-06-20",28.58,28.294,-0.271,-0.95,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1909,"volume":2354,"transactions":9,"vwap":2352},"2025-06-18",28.61,28.67,28.552,28.565,0.003,52100,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":1830,"percent_change":2360,"volume":1488,"transactions":9,"vwap":2359},"2025-06-17",28.769,28.53,28.562,-1.11,{"date":2362,"open":2329,"high":2363,"low":2329,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-06-16",29.025,28.884,0.284,0.99,6800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1239,"volume":1033,"transactions":9,"vwap":2373},"2025-06-13",28.612,28.74,28.55,28.6,-0.392,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":1033,"transactions":9,"vwap":2379},"2025-06-12",28.865,29.01,28.992,0.142,0.49,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":1466,"percent_change":416,"volume":861,"transactions":9,"vwap":2386},"2025-06-11",28.76,28.97,28.85,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2371,"change":2392,"percent_change":829,"volume":1014,"transactions":9,"vwap":2371},"2025-06-10",28.675,28.77,28.578,0.095,{"date":2394,"open":2371,"high":2371,"low":2395,"close":2396,"change":2397,"percent_change":484,"volume":2398,"transactions":9,"vwap":2396},"2025-06-09",28.569,28.645,0.236,227500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":2404,"percent_change":81,"volume":707,"transactions":9,"vwap":2402},"2025-06-06",28.4,28.409,28.33,0.039,{"date":2406,"open":2372,"high":2372,"low":2407,"close":2407,"change":2408,"percent_change":38,"volume":743,"transactions":9,"vwap":2407},"2025-06-05",28.37,0.185,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2366,"volume":707,"transactions":9,"vwap":2413},"2025-06-04",27.94,28.248,28.185,0.277,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2035,"percent_change":88,"volume":702,"transactions":9,"vwap":2420},"2025-06-03",27.735,27.96,27.7,27.908,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2425,"percent_change":1925,"volume":1078,"transactions":9,"vwap":2424},"2025-06-02",27.65,27.848,0.208,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":756,"transactions":9,"vwap":2430},"2025-05-30",27.725,27.56,27.64,-0.302,-1.08,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2043,"volume":985,"transactions":9,"vwap":2437},"2025-05-29",28.01,27.92,27.942,0.156,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":426,"volume":707,"transactions":9,"vwap":2442},"2025-05-28",27.865,27.786,-0.094,{"date":2445,"open":2417,"high":2446,"low":2417,"close":2446,"change":997,"percent_change":997,"volume":720,"transactions":9,"vwap":2446},"2025-05-27",27.88,{"date":2448,"open":2423,"high":2449,"low":2423,"close":2446,"change":2450,"percent_change":789,"volume":830,"transactions":9,"vwap":2446},"2025-05-23",27.9,-0.162,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":1921,"percent_change":286,"volume":1902,"transactions":9,"vwap":2455},"2025-05-22",27.95,28.16,28.042,{"date":2457,"open":2458,"high":2459,"low":2418,"close":2460,"change":2461,"percent_change":2462,"volume":756,"transactions":9,"vwap":2460},"2025-05-21",28.162,28.239,28.054001,-0.033,-0.12,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":1723,"percent_change":2256,"volume":822,"transactions":9,"vwap":2467},"2025-05-20",28.13,27.99,28.087,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":2063,"percent_change":2473,"volume":822,"transactions":9,"vwap":2471},"2025-05-19",27.91,28.161,27.75,0.41,{"date":2475,"open":2435,"high":2476,"low":2477,"close":2478,"change":1185,"percent_change":2462,"volume":2479,"transactions":9,"vwap":2478},"2025-05-16",28.1,27.932,28.045,5000,{"date":2481,"open":2470,"high":2482,"low":2483,"close":2482,"change":1735,"percent_change":2036,"volume":743,"transactions":9,"vwap":2482},"2025-05-15",28.08,27.891,{"date":2485,"open":2482,"high":2486,"low":2435,"close":2487,"change":2488,"percent_change":158,"volume":2489,"transactions":9,"vwap":2487},"2025-05-14",28.09,28.025,0.154,73300,{"date":2491,"open":2492,"high":2470,"low":2492,"close":2493,"change":2494,"percent_change":467,"volume":1479,"transactions":9,"vwap":2493},"2025-05-13",27.61,27.871,0.211,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1054,"percent_change":2501,"volume":1078,"transactions":9,"vwap":2500},"2025-05-12",27.58,27.8,27.54,27.66,2.46,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2231,"percent_change":2381,"volume":743,"transactions":9,"vwap":2506},"2025-05-09",26.91,27.27,26.997,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2510,"change":2261,"percent_change":1060,"volume":720,"transactions":9,"vwap":2510},"2025-05-08",27.09,26.865,{"date":2512,"open":2504,"high":2504,"low":2513,"close":2514,"change":1221,"percent_change":2049,"volume":2515,"transactions":9,"vwap":2514},"2025-05-07",26.793,26.87,6000,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2197,"volume":1078,"transactions":9,"vwap":2520},"2025-05-06",27.049999,26.85,26.969,0.005,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1736,"volume":707,"transactions":9,"vwap":2526},"2025-05-05",27.14,26.96,26.964,0.044,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":2534,"volume":1654,"transactions":9,"vwap":2532},"2025-05-02",26.84,26.99,26.92,0.553,2.1,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":756,"transactions":9,"vwap":2540},"2025-05-01",26.391,26.469,26.34,26.367,-0.008,-0.03,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2546,"change":2547,"percent_change":2473,"volume":743,"transactions":9,"vwap":2546},"2025-04-30",26.14,26.375,0.107,{"date":2549,"open":2550,"high":2539,"low":2550,"close":2551,"change":2552,"percent_change":1112,"volume":944,"transactions":9,"vwap":2551},"2025-04-29",26.16,26.268,0.103,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2547,"percent_change":2473,"volume":861,"transactions":9,"vwap":2557},"2025-04-28",25.97,26.27,26.165,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":286,"percent_change":2563,"volume":707,"transactions":9,"vwap":2562},"2025-04-25",25.94,26.059999,26.058001,-0.15,{"date":182,"open":178,"high":2545,"low":178,"close":2565,"change":2566,"percent_change":1653,"volume":756,"transactions":9,"vwap":2565},26.098,0.178]