[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVIR":3,"homepage-market-summary":28,"stock-historical-NVIR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVIR","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},"Horizon Kinetics Energy and Remediation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7679,0.2994,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},38.9901,39.13,38.8851,0.105,0.27,729,41.31,31.259,940.7871351071428,76.9,909,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.239,857,312878.358047,36.88,"2025-04-24",[182,185,192,200,208,218,227,236,243,250,257,264,272,280,288,297,304,312,319,326,337,344,351,359,366,373,381,388,397,405,412,421,430,437,446,452,461,470,477,484,492,500,507,514,522,529,537,546,553,560,567,575,583,590,597,604,610,619,626,634,642,650,656,661,667,672,678,685,690,695,699,706,713,718,723,727,733,740,748,755,761,766,772,778,783,790,795,803,810,818,823,830,835,840,849,854,860,866,869,875,881,885,892,899,905,912,920,925,931,938,943,948,953,958,966,973,979,987,992,997,1003,1007,1013,1019,1025,1031,1036,1044,1052,1057,1064,1069,1075,1080,1085,1088,1096,1102,1109,1117,1122,1126,1132,1139,1146,1152,1160,1165,1172,1177,1183,1190,1195,1202,1207,1214,1218,1223,1226,1232,1237,1244,1249,1255,1260,1265,1271,1279,1285,1290,1297,1303,1308,1314,1319,1322,1326,1331,1337,1342,1349,1355,1362,1368,1375,1379,1384,1389,1395,1401,1410,1417,1424,1429,1433,1438,1441,1445,1451,1456,1463,1468,1473,1479,1488,1493,1498,1504,1510,1514,1519,1525,1530,1536,1540,1545,1550,1553,1558,1564,1570,1574,1580,1584,1589,1594,1598,1604,1609,1613,1616,1621,1625,1629,1634,1638,1642,1646,1650,1655,1660,1664,1670,1675,1681,1686,1690,1695,1700,1707,1712,1717,1720,1725,1731,1735,1738,1743,1747,1751,1756,1764,1769,1774,1780,1786,1791,1795,1800,1805,1812,1818,1822,1827,1833,1838,1843,1850,1855,1858,1864,1869,1875,1880,1886,1891,1897,1901,1906,1912,1917,1921,1925,1929,1933,1938,1943,1950,1954,1958,1964,1968,1972,1978,1983,1990,1995,2000,2005,2009,2015,2017,2021,2024,2030,2034,2040,2043,2047,2050,2056,2061,2065,2071,2074,2080,2084,2088,2093,2096,2101,2104,2108,2114,2118,2123,2126,2131,2136,2141,2146,2149,2153,2158,2163,2169,2176,2182,2189,2193,2198,2201,2205,2211,2216,2220,2223,2226,2231,2235,2239,2242,2245,2250,2256],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},17,39.0553,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.4666,1.21,33.9523,12,38.4699,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":183,"vwap":199},"2026-10-02",38.36,38.4185,0.1235,0.32,333.9523,38.3613,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",38.295,0.5996,1.59,35.7585,14,37.8596,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",37.965,37.69,37.6954,-0.1196,-0.32,651.8783,21,37.8759,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",38,37.815,-0.6216,-1.62,719.9783,19,37.899,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":183,"vwap":235},"2026-09-28",38.7,38.7468,38.4366,-0.3185,-0.82,416.9153,38.719,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":190,"vwap":242},"2026-09-25",38.7551,-0.1599,-0.41,9.9523,38.6669,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":190,"vwap":249},"2026-09-24",38.915,0.1482,0.38,57.9523,38.9183,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":206,"vwap":256},"2026-09-23",38.7668,-0.0836,-0.22,22.3593,38.95,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":233,"volume":261,"transactions":262,"vwap":263},"2026-09-22",38.8504,-0.3198,175.6313,16,38.9483,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",39.1702,-0.3075,-0.78,63.3323,15,39.2036,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":225,"vwap":279},"2026-09-18",39.61,39.4777,-0.1174,-0.3,357.8463,39.6011,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",39.5951,0.3,0.76,708.9523,34,39.4885,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",39.9701,39.2951,-1.3316,-3.28,495.9523,29,40.0049,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":115,"volume":301,"transactions":302,"vwap":303},"2026-09-15",40.6267,0.4816,85.9523,13,40.4486,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",40.1451,-0.4649,-1.14,763.9523,36,40.3285,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":-6,"volume":317,"transactions":216,"vwap":318},"2026-09-11",40.25,40.61,-0.0017,2003.9763,40.3507,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":190,"vwap":325},"2026-09-10",40.6117,-0.2783,-0.68,13.9523,40.7648,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",40.91,40.95,40.88,40.89,-0.0969,-0.24,840.351888,24,40.9144,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":120,"volume":342,"transactions":190,"vwap":343},"2026-09-08",41.12,40.9869,0.3669,195.6763,41.1015,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":206,"vwap":350},"2026-09-04",40.62,-0.1888,-0.46,12.958,40.6113,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":150,"volume":356,"transactions":357,"vwap":358},"2026-09-03",40.96,40.8088,0.0179,643.7809,20,40.9075,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":80,"volume":363,"transactions":364,"vwap":365},"2026-09-02",40.7909,0.0558,83.7803,18,40.6924,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":190,"vwap":372},"2026-09-01",40.7351,0.2421,0.6,30.9843,40.5394,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",40.493,0.523,1.31,6.9523,9,40.328,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":190,"vwap":387},"2026-08-28",39.97,-0.3895,-0.97,11.9523,40.0548,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":183,"vwap":396},"2026-08-27",39.845,40.3595,39.84,0.3326,0.83,954.9713,39.8502,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":216,"vwap":404},"2026-08-26",39.48,40.0269,0.039,0.1,1077.9523,39.6752,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":302,"vwap":411},"2026-08-25",39.9879,-0.2125,-0.53,21.9523,40.0422,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":225,"vwap":420},"2026-08-24",40.29,40.14,40.2004,-0.3376,-0.83,345.9464,40.193,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":270,"vwap":429},"2026-08-21",40.42,40.78,40.538,-0.0315,-0.08,1651.2023,40.4974,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":157,"volume":435,"transactions":302,"vwap":436},"2026-08-20",41.06,40.5695,0.2216,171.9763,40.873,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":206,"vwap":445},"2026-08-19",40.45,40.4501,40.3479,-0.2456,-0.61,309.9523,40.4699,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":197,"volume":450,"transactions":270,"vwap":451},"2026-08-18",40.5935,0.1285,55.873141,40.5981,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":262,"vwap":460},"2026-08-17",40.66,40.46,40.465,0.001,0,2232.9523,40.4747,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":262,"vwap":469},"2026-08-14",40.41,40.464,40.3,0.3711,0.93,617.405554,40.4454,{"date":471,"open":314,"high":314,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":206,"vwap":476},"2026-08-13",40.0929,-0.218,-0.54,112.9523,40.2308,{"date":478,"open":463,"high":463,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":270,"vwap":483},"2026-08-12",40.3109,-0.1501,-0.37,129.9523,40.4041,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",40.461,0.551,1.38,7.9523,10,40.2947,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":262,"vwap":499},"2026-08-10",39.9,39.91,0.8525,2.18,265.9523,39.8968,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":283,"volume":505,"transactions":206,"vwap":506},"2026-08-07",39.205,39.0575,0.1179,127.9523,39.2145,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":206,"vwap":513},"2026-08-06",38.9396,-0.3327,-0.85,20.9015,39.0668,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":190,"vwap":521},"2026-08-05",39.14,39.2723,-0.1339,-0.34,148.9269,39.1663,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":225,"vwap":528},"2026-08-04",39.4062,0.2552,0.65,31.8169,39.0231,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":216,"vwap":536},"2026-08-03",38.81,39.151,-0.0178,-0.05,298.082279,38.897,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",38.99,39.1688,0.3956,1.02,234.9269,11,38.9905,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":490,"vwap":552},"2026-07-30",38.7732,0.3369,0.88,7.9269,38.6068,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":302,"vwap":559},"2026-07-29",38.4363,0.0772,0.2,82.4449,38.361,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":206,"vwap":566},"2026-07-28",38.3591,-0.1741,-0.45,28.0829,38.2154,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":216,"vwap":574},"2026-07-27",38.87,38.5332,-0.9555,-2.42,405.9269,38.9281,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":262,"vwap":582},"2026-07-24",39.77,39.4887,-0.3197,-0.8,2163.0309,39.7581,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":544,"vwap":589},"2026-07-23",39.8084,-0.1452,-0.36,17.9269,39.9455,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":302,"vwap":596},"2026-07-22",39.9536,0.6086,1.55,132.9269,39.8055,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":544,"vwap":603},"2026-07-21",39.345,0.4599,1.18,9.9269,39.1978,{"date":605,"open":606,"high":606,"low":19,"close":19,"change":607,"percent_change":587,"volume":608,"transactions":302,"vwap":609},"2026-07-20",39.09,-0.1386,314.8171,39.0871,{"date":611,"open":612,"high":613,"low":569,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-17",38.88,39.0237,0.1524,0.39,633.448085,22,38.8801,{"date":620,"open":256,"high":256,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":225,"vwap":625},"2026-07-16",38.8713,0.4212,1.1,505.6513,38.9419,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":564,"percent_change":631,"volume":632,"transactions":225,"vwap":633},"2026-07-15",39.02,39.0201,38.4501,-1.16,1195.8171,38.9746,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":190,"vwap":641},"2026-07-14",39.03,38.9001,0.046,0.12,143.0741,39.0229,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":190,"vwap":649},"2026-07-13",38.86,38.8541,0.5591,1.46,310.0741,38.8558,{"date":651,"open":652,"high":652,"low":202,"close":202,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":202},"2026-07-10",38.69,-0.036,-0.09,300,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":323,"volume":660,"transactions":9,"vwap":658},"2026-07-09",38.331,-0.262,100,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":655,"transactions":9,"vwap":664},"2026-07-08",38.31,38.593,0.35,0.92,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":660,"transactions":9,"vwap":669},"2026-07-07",38.243,0.622,1.65,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":655,"transactions":9,"vwap":675},"2026-07-06",37.81,37.621,-0.071,-0.19,{"date":679,"open":680,"high":674,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-02",37.8,37.692,-0.255,-0.67,700,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":660,"transactions":9,"vwap":687},"2026-07-01",37.947,-0.839,-2.16,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":394,"volume":655,"transactions":9,"vwap":693},"2026-06-30",38.68,38.786,0.319,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":80,"percent_change":698,"volume":660,"transactions":9,"vwap":697},"2026-06-29",38.467,0.37,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",38.12,38.327,0.169,0.44,400,{"date":707,"open":701,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":708},"2026-06-25",38.158,38.060001,0.678,1.81,500,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":655,"transactions":9,"vwap":715},"2026-06-24",37.48,-0.421,-1.11,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":333,"volume":705,"transactions":9,"vwap":721},"2026-06-23",37.54,37.901,-0.092,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":647,"volume":660,"transactions":9,"vwap":725},"2026-06-22",37.993,0.545,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":174,"transactions":9,"vwap":730},"2026-06-18",37.34,37.448,-0.15,-0.4,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-17",37.91,37.598,-0.378,-1,800,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-16",38.099998,37.95,37.976,-0.353,-0.92,1500,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":174,"transactions":9,"vwap":752},"2026-06-15",38.51,38.3,38.329,-0.798,-2.04,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":712,"transactions":9,"vwap":758},"2026-06-12",38.94,39.127,0.29,0.75,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":660,"transactions":9,"vwap":763},"2026-06-11",38.837,-0.002,-0.01,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":684,"transactions":9,"vwap":769},"2026-06-10",39.37,38.839,0.023,0.06,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":705,"transactions":9,"vwap":775},"2026-06-09",38.64,38.816,-0.507,-1.29,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":660,"transactions":9,"vwap":780},"2026-06-08",39.323,0.673,1.74,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-05",39.55,38.65,-1.485,-3.7,1400,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":100,"volume":655,"transactions":9,"vwap":793},"2026-06-04",39.78,40.135,0.213,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-03",39.57,40.099998,39.922,0.263,0.66,600,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":712,"transactions":9,"vwap":807},"2026-06-02",39.53,39.67,39.659,0.561,1.43,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-01",38.71,39.39,39.098,0.383,0.99,2200,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":717,"volume":655,"transactions":9,"vwap":821},"2026-05-29",38.92,38.715,-0.433,{"date":824,"open":813,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-28",39.42,39.148,-0.25,-0.63,2500,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":660,"transactions":9,"vwap":832},"2026-05-27",39.398,-0.917,-2.27,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":660,"transactions":9,"vwap":837},"2026-05-26",40.315,-0.263,-0.65,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-22",40.32,40.601,40.09,40.578,-0.052,-0.13,2300,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":240,"volume":853,"transactions":9,"vwap":851},"2026-05-21",40.63,-0.166,200,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":64,"volume":859,"transactions":9,"vwap":857},"2026-05-20",41.27,40.796,-0.294,900,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":705,"transactions":9,"vwap":863},"2026-05-19",40.83,41.09,0.485,1.19,{"date":867,"open":851,"high":851,"low":868,"close":868,"change":864,"percent_change":188,"volume":853,"transactions":9,"vwap":868},"2026-05-18",40.605,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":802,"transactions":9,"vwap":872},"2026-05-15",40.18,40.12,0.376,0.95,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":79,"volume":802,"transactions":9,"vwap":879},"2026-05-14",39.75,39.69,39.744,0.133,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":557,"volume":660,"transactions":9,"vwap":883},"2026-05-13",39.611,0.078,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":789,"transactions":9,"vwap":888},"2026-05-12",39.46,39.533,39.36,0.443,1.13,{"date":893,"open":894,"high":895,"low":896,"close":606,"change":897,"percent_change":782,"volume":898,"transactions":9,"vwap":606},"2026-05-11",39.095001,39.115,39.049999,0.668,3300,{"date":900,"open":901,"high":229,"low":902,"close":902,"change":903,"percent_change":904,"volume":802,"transactions":9,"vwap":902},"2026-05-08",38.57,38.422,-0.533,-1.37,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":739,"transactions":9,"vwap":908},"2026-05-07",38.91,38.955,38.73,-0.609,-1.54,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-06",39.85,39.96,39.564,-1.129,-2.77,1100,{"date":921,"open":922,"high":328,"low":922,"close":923,"change":924,"percent_change":197,"volume":817,"transactions":9,"vwap":923},"2026-05-05",40.555,40.693,0.128,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":105,"volume":174,"transactions":9,"vwap":929},"2026-05-04",40.595,40.56,40.565,0.099,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":919,"transactions":9,"vwap":935},"2026-05-01",40.64,40.19,40.466,-0.422,-1.03,{"date":939,"open":494,"high":940,"low":494,"close":940,"change":941,"percent_change":942,"volume":919,"transactions":9,"vwap":940},"2026-04-30",40.888,0.297,0.73,{"date":944,"open":414,"high":945,"low":414,"close":945,"change":946,"percent_change":947,"volume":705,"transactions":9,"vwap":945},"2026-04-29",40.591,0.496,1.24,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":853,"transactions":9,"vwap":950},"2026-04-28",40.095001,0.008,0.02,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":660,"transactions":9,"vwap":955},"2026-04-27",40.087002,0.287,0.72,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":747,"transactions":9,"vwap":963},"2026-04-24",39.7,39.855,39.16,39.8,0.053,0.13,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":802,"transactions":9,"vwap":970},"2026-04-23",39.73,39.76,39.747,0.371,0.94,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":712,"transactions":9,"vwap":976},"2026-04-22",39.255,39.376,0.776,2.01,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-21",38.4,38.67,38.6,0.088,0.23,5500,{"date":988,"open":982,"high":982,"low":989,"close":989,"change":990,"percent_change":991,"volume":684,"transactions":9,"vwap":989},"2026-04-20",38.512,0.219,0.57,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":655,"transactions":9,"vwap":994},"2026-04-17",38.293,-0.731,-1.87,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":853,"transactions":9,"vwap":1000},"2026-04-16",39.12,39.023998,0.217,0.56,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":698,"volume":853,"transactions":9,"vwap":1005},"2026-04-15",38.807,0.143,{"date":1008,"open":1009,"high":1009,"low":786,"close":1010,"change":1011,"percent_change":1012,"volume":684,"transactions":9,"vwap":1010},"2026-04-14",38.77,38.664,-0.661,-1.68,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":623,"volume":802,"transactions":9,"vwap":1017},"2026-04-13",39.355,39.23,39.325,0.429,{"date":1020,"open":1021,"high":820,"low":1021,"close":1022,"change":1023,"percent_change":80,"volume":1024,"transactions":9,"vwap":1022},"2026-04-10",38.855,38.896,0.055,1200,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":802,"transactions":9,"vwap":1028},"2026-04-09",39.49,38.841,-0.504,-1.28,{"date":1032,"open":1033,"high":1033,"low":982,"close":599,"change":1034,"percent_change":1035,"volume":739,"transactions":9,"vwap":599},"2026-04-08",39.45,-0.291,-0.73,{"date":1037,"open":1038,"high":1039,"low":785,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-07",39.59,39.644,39.636,0.456,1.16,1900,{"date":1045,"open":768,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-06",39.445,38.84,39.18,-0.155,-0.39,4100,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":660,"transactions":9,"vwap":1054},"2026-04-02",39.335,0.269,0.69,{"date":1058,"open":1059,"high":494,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-01",39.86,39.066002,-1.192,-2.96,8200,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":150,"volume":705,"transactions":9,"vwap":1067},"2026-03-31",40.255,40.258,0.015,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":853,"transactions":9,"vwap":1072},"2026-03-30",41.24,40.243,-0.949,-2.3,{"date":1076,"open":856,"high":23,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":919,"transactions":9,"vwap":1077},"2026-03-27",41.192,0.347,0.85,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":853,"transactions":9,"vwap":1082},"2026-03-26",40.845,0.013,0.03,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":984,"percent_change":87,"volume":853,"transactions":9,"vwap":1087},"2026-03-25",40.832,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-24",41.07,40.74,40.744,0.547,1.36,6800,{"date":1097,"open":314,"high":414,"low":1098,"close":1099,"change":1100,"percent_change":50,"volume":1101,"transactions":9,"vwap":1099},"2026-03-23",40.029999,40.197,0.196,6700,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1051,"transactions":9,"vwap":1106},"2026-03-20",39.98,40.27,40.00099945,-0.018,-0.04,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":946,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-19",40.13,40.37,39.4,40.019001,1.25,11700,{"date":1118,"open":887,"high":1119,"low":887,"close":1119,"change":1120,"percent_change":1108,"volume":1121,"transactions":9,"vwap":1119},"2026-03-18",39.523,-0.016,2700,{"date":1123,"open":797,"high":806,"low":1124,"close":1124,"change":941,"percent_change":284,"volume":1125,"transactions":9,"vwap":1124},"2026-03-17",39.539,4400,{"date":1127,"open":813,"high":887,"low":1016,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-16",39.242,0.203,0.52,15400,{"date":1133,"open":1134,"high":1134,"low":612,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-13",39.040001,39.039001,-0.139,-0.35,5300,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-12",39.51,39.178,-0.303,-0.77,2900,{"date":1147,"open":531,"high":797,"low":531,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-11",39.481,0.07,0.18,13900,{"date":1153,"open":896,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-10",39.44,38.83,39.411,0.379,0.97,4900,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":100,"volume":655,"transactions":9,"vwap":1163},"2026-03-09",38.54,39.032001,0.205,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":712,"transactions":9,"vwap":1169},"2026-03-06",38.66,39.11,38.827,-0.165,-0.42,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":853,"transactions":9,"vwap":1174},"2026-03-05",38.992,-0.369,-0.94,{"date":1178,"open":1048,"high":1033,"low":999,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-04",39.361,0.274,0.7,2400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":655,"transactions":9,"vwap":1186},"2026-03-03",38.89,39.087002,38.805,-0.696,-1.75,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":655,"transactions":9,"vwap":1192},"2026-03-02",39.783,0.459,1.17,{"date":1196,"open":1197,"high":1198,"low":820,"close":1199,"change":1200,"percent_change":21,"volume":1201,"transactions":9,"vwap":1199},"2026-02-27",39,39.499,39.324,0.107,3500,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":660,"transactions":9,"vwap":1204},"2026-02-26",39.217,0.211,0.54,{"date":1208,"open":1209,"high":1168,"low":229,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-25",38.935,39.0060005,-0.107,-0.27,1300,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1115,"volume":660,"transactions":9,"vwap":1216},"2026-02-24",39.113,0.482,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":409,"volume":655,"transactions":9,"vwap":1221},"2026-02-23",38.965,38.631,-0.206,{"date":1224,"open":763,"high":763,"low":763,"close":763,"change":1225,"percent_change":677,"volume":660,"transactions":9,"vwap":763},"2026-02-20",-0.075,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":802,"transactions":9,"vwap":1229},"2026-02-19",38.751,38.912,0.656,1.71,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":526,"volume":705,"transactions":9,"vwap":1235},"2026-02-18",38.44,38.256,0.248,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":684,"transactions":9,"vwap":1241},"2026-02-17",37.9,38.029999,38.0079994,-0.054,-0.14,{"date":1245,"open":743,"high":1246,"low":743,"close":1247,"change":1181,"percent_change":1248,"volume":705,"transactions":9,"vwap":1247},"2026-02-13",38.135,38.062,1.87,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":802,"transactions":9,"vwap":1252},"2026-02-12",37.35,37.362,-0.495,-1.31,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":660,"transactions":9,"vwap":1257},"2026-02-11",37.857,0.603,1.62,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":660,"transactions":9,"vwap":1262},"2026-02-10",37.254,-0.077,-0.21,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":394,"volume":705,"transactions":9,"vwap":1268},"2026-02-09",37.22,37.331,37.14,0.309,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":789,"transactions":9,"vwap":1276},"2026-02-06",36.02,37.2,36.0099983,37.021999,0.986,2.74,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1213,"transactions":9,"vwap":1282},"2026-02-05",35.95,36.035999,-0.372,-1.02,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":80,"volume":660,"transactions":9,"vwap":1288},"2026-02-04",36.35,36.408,0.051,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":655,"transactions":9,"vwap":1294},"2026-02-03",36.353,36.399,36.357,0.492,1.37,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":789,"transactions":9,"vwap":1300},"2026-02-02",35.64,35.865,-0.322,-0.89,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":660,"transactions":9,"vwap":1305},"2026-01-30",36.187,-0.18,-0.49,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":712,"transactions":9,"vwap":1311},"2026-01-29",36.65,36.367,0.593,1.66,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":660,"transactions":9,"vwap":1316},"2026-01-28",35.774,0.017,0.05,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1164,"percent_change":36,"volume":660,"transactions":9,"vwap":1321},"2026-01-27",35.757,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":254,"percent_change":1325,"volume":660,"transactions":9,"vwap":1324},"2026-01-26",35.552,-0.62,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":660,"transactions":9,"vwap":1328},"2026-01-23",35.772,0.291,0.82,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":660,"transactions":9,"vwap":1334},"2026-01-22",35.43,35.481,0.076,0.21,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":660,"transactions":9,"vwap":1339},"2026-01-21",35.405,1.054,3.07,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1182,"transactions":9,"vwap":1346},"2026-01-20",34.391,34.449,34.351,-0.148,-0.43,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":705,"transactions":9,"vwap":1352},"2026-01-16",34.56,34.499,0.09,0.26,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":704,"volume":1361,"transactions":9,"vwap":1359},"2026-01-15",34.62,34.73,34.409,0.15,1800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":864,"percent_change":1367,"volume":802,"transactions":9,"vwap":1366},"2026-01-14",34.3,34.46,34.259,1.44,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":705,"transactions":9,"vwap":1372},"2026-01-13",33.604,33.853,33.774,0.506,1.52,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":125,"volume":660,"transactions":9,"vwap":1377},"2026-01-12",33.268,0.156,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":759,"volume":919,"transactions":9,"vwap":1382},"2026-01-09",33.0099983,33.112,0.095,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":660,"transactions":9,"vwap":1386},"2026-01-08",33.016998,0.625,1.93,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":898,"transactions":9,"vwap":1392},"2026-01-07",32.67,32.392,-0.344,-1.05,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":655,"transactions":9,"vwap":1398},"2026-01-06",32.776,32.736,-0.306,-0.93,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-05",33.029999,33.080002,32.775,33.042,-0.007,-0.02,4000,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-02",32.79,33.049,0.372,1.14,2600,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":712,"transactions":9,"vwap":1421},"2025-12-31",33.040001,32.58,32.677,-0.362,-1.1,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":550,"volume":655,"transactions":9,"vwap":1427},"2025-12-30",32.959,33.039001,0.289,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1205,"percent_change":526,"volume":655,"transactions":9,"vwap":1432},"2025-12-29",32.72,32.75,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":481,"volume":853,"transactions":9,"vwap":1436},"2025-12-26",32.64,32.539,-0.121,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1263,"percent_change":333,"volume":853,"transactions":9,"vwap":1440},"2025-12-24",32.66,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1347,"percent_change":564,"volume":802,"transactions":9,"vwap":1444},"2025-12-23",32.541,32.737,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":802,"transactions":9,"vwap":1448},"2025-12-22",32.99,32.885,0.356,1.09,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1336,"volume":859,"transactions":9,"vwap":1454},"2025-12-19",32.8,32.529,0.069,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":443,"volume":1462,"transactions":9,"vwap":1460},"2025-12-18",32.81,32.91,32.46,-0.198,2100,{"date":1464,"open":1465,"high":1466,"low":1436,"close":1466,"change":1467,"percent_change":1450,"volume":174,"transactions":9,"vwap":1466},"2025-12-17",32.62,32.658,0.351,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":660,"transactions":9,"vwap":1470},"2025-12-16",32.307,-0.607,-1.84,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1034,"percent_change":1478,"volume":859,"transactions":9,"vwap":1477},"2025-12-15",32.935,32.74,32.914,-0.88,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-12",33.69,33.738,33.195,33.205,-0.453,-1.35,1700,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":847,"volume":655,"transactions":9,"vwap":1491},"2025-12-11",33.64,33.658,-0.043,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":655,"transactions":9,"vwap":1495},"2025-12-10",33.701,0.226,0.68,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1243,"volume":684,"transactions":9,"vwap":1502},"2025-12-09",33.78,33.819,33.475,-0.047,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":739,"transactions":9,"vwap":1507},"2025-12-08",33.866,33.522,-0.485,-1.43,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1353,"volume":660,"transactions":9,"vwap":1512},"2025-12-05",34.007,0.029,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1164,"percent_change":1518,"volume":705,"transactions":9,"vwap":1517},"2025-12-04",33.96,33.978,0.61,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":853,"transactions":9,"vwap":1522},"2025-12-03",33.793,33.773,0.735,2.22,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":660,"transactions":9,"vwap":1527},"2025-12-02",33.037998,-0.346,-1.04,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":853,"transactions":9,"vwap":1533},"2025-12-01",33.54,33.384,0.038,0.11,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1079,"volume":660,"transactions":9,"vwap":1538},"2025-11-28",33.346,0.281,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":188,"volume":705,"transactions":9,"vwap":1543},"2025-11-26",33.099998,33.064999,0.396,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":952,"volume":712,"transactions":9,"vwap":1548},"2025-11-25",32.5,32.669,0.006,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":924,"percent_change":615,"volume":660,"transactions":9,"vwap":1552},"2025-11-24",32.663,{"date":1554,"open":1555,"high":1435,"low":1555,"close":1556,"change":800,"percent_change":1557,"volume":1213,"transactions":9,"vwap":1556},"2025-11-21",32.49,32.535,0.81,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":655,"transactions":9,"vwap":1561},"2025-11-20",32.51,32.272,-0.452,-1.38,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":827,"volume":802,"transactions":9,"vwap":1567},"2025-11-19",32.646,32.724,32.571,-0.082,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":21,"volume":660,"transactions":9,"vwap":1572},"2025-11-18",32.806,0.089,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":853,"transactions":9,"vwap":1577},"2025-11-17",33.225,32.717,-0.684,-2.05,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":782,"volume":660,"transactions":9,"vwap":1582},"2025-11-14",33.401,0.571,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1029,"percent_change":1588,"volume":712,"transactions":9,"vwap":1587},"2025-11-13",33.35,32.83,-1.51,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":660,"transactions":9,"vwap":1591},"2025-11-12",33.334,-0.191,-0.57,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1414,"percent_change":1597,"volume":660,"transactions":9,"vwap":1596},"2025-11-11",33.525,1.12,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":739,"transactions":9,"vwap":1601},"2025-11-10",33.014999,33.153,0.458,1.4,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":660,"transactions":9,"vwap":1606},"2025-11-07",32.695,0.336,1.04,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":50,"volume":660,"transactions":9,"vwap":1611},"2025-11-06",32.359,0.159,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":21,"percent_change":1079,"volume":660,"transactions":9,"vwap":1615},"2025-11-05",32.2,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":660,"transactions":9,"vwap":1618},"2025-11-04",31.93,-0.366,-1.13,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1539,"percent_change":550,"volume":747,"transactions":9,"vwap":1624},"2025-11-03",32.25,32.296,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":57,"volume":660,"transactions":9,"vwap":1627},"2025-10-31",32.014999,0.142,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":853,"transactions":9,"vwap":1631},"2025-10-30",31.873,-0.351,-1.09,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":771,"percent_change":1637,"volume":660,"transactions":9,"vwap":1636},"2025-10-29",32.224,0.19,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1143,"percent_change":1400,"volume":705,"transactions":9,"vwap":1641},"2025-10-28",32.209,32.164,{"date":1643,"open":1644,"high":1555,"low":1644,"close":1645,"change":1120,"percent_change":534,"volume":1182,"transactions":9,"vwap":1645},"2025-10-27",32.4,32.467,{"date":1647,"open":1420,"high":1465,"low":1648,"close":1648,"change":1649,"percent_change":333,"volume":919,"transactions":9,"vwap":1648},"2025-10-24",32.483,-0.079,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1374,"volume":859,"transactions":9,"vwap":1653},"2025-10-23",32.71,32.562,0.487,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1107,"percent_change":1659,"volume":712,"transactions":9,"vwap":1658},"2025-10-22",32.17,32.075001,-0.06,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":676,"percent_change":254,"volume":853,"transactions":9,"vwap":1663},"2025-10-21",32.259,32.092999,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1641,"change":1668,"percent_change":1669,"volume":712,"transactions":9,"vwap":1641},"2025-10-20",32.12,32.19,0.564,1.78,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1383,"percent_change":283,"volume":1674,"transactions":9,"vwap":1673},"2025-10-17",31.53,31.6,1600,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1213,"transactions":9,"vwap":1678},"2025-10-16",31.87,31.505,-0.55,-1.72,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1205,"percent_change":801,"volume":739,"transactions":9,"vwap":1685},"2025-10-15",31.98,32.07,32.055,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":247,"volume":660,"transactions":9,"vwap":1688},"2025-10-14",31.844,0.119,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":660,"transactions":9,"vwap":1692},"2025-10-13",31.725,0.466,1.49,{"date":1696,"open":1677,"high":1697,"low":24,"close":24,"change":1698,"percent_change":1699,"volume":684,"transactions":9,"vwap":24},"2025-10-10",31.96,-0.848,-2.64,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":705,"transactions":9,"vwap":1704},"2025-10-09",32.39,32.44,32.107,-0.456,-1.4,{"date":1708,"open":1465,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":557,"volume":739,"transactions":9,"vwap":1710},"2025-10-08",32.69,32.563,0.065,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":660,"transactions":9,"vwap":1714},"2025-10-07",32.498,-0.417,-1.27,{"date":1718,"open":1459,"high":1719,"low":1459,"close":1719,"change":1360,"percent_change":135,"volume":660,"transactions":9,"vwap":1719},"2025-10-06",32.915,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":94,"volume":660,"transactions":9,"vwap":1723},"2025-10-03",32.86,32.765,0.167,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1171,"volume":859,"transactions":9,"vwap":1729},"2025-10-02",32.94,32.55,32.598,-0.137,{"date":1732,"open":1703,"high":1733,"low":1703,"close":1733,"change":1734,"percent_change":1296,"volume":853,"transactions":9,"vwap":1733},"2025-10-01",32.735,0.442,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":427,"percent_change":827,"volume":660,"transactions":9,"vwap":1737},"2025-09-30",32.293,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":660,"transactions":9,"vwap":1740},"2025-09-29",32.373,-0.259,-0.79,{"date":1744,"open":1465,"high":1745,"low":1465,"close":1745,"change":1544,"percent_change":1746,"volume":655,"transactions":9,"vwap":1745},"2025-09-26",32.632,1.23,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":665,"volume":660,"transactions":9,"vwap":1749},"2025-09-25",32.236,0.113,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1205,"percent_change":801,"volume":859,"transactions":9,"vwap":1755},"2025-09-24",32.28,32.36,32.123,{"date":1757,"open":1758,"high":1759,"low":1673,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-23",31.77,32.3,31.912,0.544,1.73,4200,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1083,"percent_change":150,"volume":712,"transactions":9,"vwap":1768},"2025-09-22",31.255,31.5,31.368,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1284,"volume":853,"transactions":9,"vwap":1772},"2025-09-19",31.35,31.355,-0.323,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":817,"transactions":9,"vwap":1777},"2025-09-18",31.44,31.678,0.417,1.33,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":739,"transactions":9,"vwap":1783},"2025-09-17",31.389,31.261,-0.034,-0.11,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":660,"transactions":9,"vwap":1788},"2025-09-16",31.295,0.277,0.89,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1243,"volume":660,"transactions":9,"vwap":1793},"2025-09-15",31.018,-0.042,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":660,"transactions":9,"vwap":1797},"2025-09-12",31.059999,-0.118,-0.38,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":660,"transactions":9,"vwap":1802},"2025-09-11",31.178,0.104,0.33,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1811,"volume":1024,"transactions":9,"vwap":1808},"2025-09-10",31.040001,31.073999,30.91,0.391,1.27,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":684,"transactions":9,"vwap":1815},"2025-09-09",30.76,30.683,-0.07,-0.23,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":458,"percent_change":458,"volume":853,"transactions":9,"vwap":1821},"2025-09-08",30.7,30.753,{"date":1823,"open":1824,"high":1821,"low":1824,"close":1821,"change":1825,"percent_change":1826,"volume":712,"transactions":9,"vwap":1821},"2025-09-05",30.75,-0.371,-1.19,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":801,"volume":705,"transactions":9,"vwap":1831},"2025-09-04",30.955,31.15,31.124,0.204,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":660,"transactions":9,"vwap":1835},"2025-09-03",30.92,-0.407,-1.3,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1002,"volume":705,"transactions":9,"vwap":1841},"2025-09-02",31.33,31.327,0.175,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1817,"volume":1213,"transactions":9,"vwap":1848},"2025-08-29",31.3,31.31,31.12,31.152,-0.072,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":660,"transactions":9,"vwap":1852},"2025-08-28",31.224,0.182,0.59,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1789,"percent_change":120,"volume":660,"transactions":9,"vwap":1857},"2025-08-27",31.042,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":254,"volume":919,"transactions":9,"vwap":1862},"2025-08-26",30.64,30.83,30.765,-0.067,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":660,"transactions":9,"vwap":1866},"2025-08-25",30.832,-0.097,-0.31,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":684,"transactions":9,"vwap":1872},"2025-08-22",30.37,30.929,0.747,2.47,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":654,"percent_change":277,"volume":802,"transactions":9,"vwap":1879},"2025-08-21",30.27,30.15,30.182,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":705,"transactions":9,"vwap":1883},"2025-08-20",30.25,30.272,0.259,0.86,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":519,"volume":705,"transactions":9,"vwap":1889},"2025-08-19",30.13,30.013,-0.103,{"date":1892,"open":1877,"high":1877,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":712,"transactions":9,"vwap":1894},"2025-08-18",30.08,30.116,-0.157,-0.52,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1785,"volume":660,"transactions":9,"vwap":1899},"2025-08-15",30.273,-0.033,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1318,"volume":684,"transactions":9,"vwap":1904},"2025-08-14",30.3,30.306,0.014,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1816,"volume":802,"transactions":9,"vwap":1910},"2025-08-13",30.33,30.19,30.292,-0.021,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":115,"volume":802,"transactions":9,"vwap":1915},"2025-08-12",30.18,30.313,0.358,{"date":1918,"open":1893,"high":1893,"low":1919,"close":1919,"change":1920,"percent_change":240,"volume":660,"transactions":9,"vwap":1919},"2025-08-11",29.955,-0.122,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":985,"volume":660,"transactions":9,"vwap":1923},"2025-08-08",30.077,0.068,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1408,"volume":660,"transactions":9,"vwap":1927},"2025-08-07",30.0090008,-0.005,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":277,"volume":660,"transactions":9,"vwap":1931},"2025-08-06",30.014,-0.089,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":21,"volume":705,"transactions":9,"vwap":1936},"2025-08-05",30.02,30.103,0.082,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":759,"percent_change":1942,"volume":705,"transactions":9,"vwap":1941},"2025-08-04",29.96,30.021,0.98,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":684,"transactions":9,"vwap":1947},"2025-08-01",29.87,29.595,29.731,-0.638,-2.1,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":677,"percent_change":1325,"volume":705,"transactions":9,"vwap":1953},"2025-07-31",30.74,30.369,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":457,"percent_change":458,"volume":747,"transactions":9,"vwap":1957},"2025-07-30",30.99,30.559,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":759,"volume":1674,"transactions":9,"vwap":1962},"2025-07-29",30.89,30.44,30.558,0.087,{"date":1965,"open":1824,"high":1824,"low":1966,"close":1967,"change":1205,"percent_change":1181,"volume":859,"transactions":9,"vwap":1967},"2025-07-28",30.45,30.471,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1867,"percent_change":214,"volume":655,"transactions":9,"vwap":1971},"2025-07-25",30.34,30.26,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":684,"transactions":9,"vwap":1975},"2025-07-24",30.09,30.357,0.233,0.77,{"date":1979,"open":1888,"high":1980,"low":1935,"close":1981,"change":1982,"percent_change":105,"volume":1487,"transactions":9,"vwap":1981},"2025-07-23",30.23,30.124,0.073,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":105,"volume":1213,"transactions":9,"vwap":1988},"2025-07-22",30.040001,30.089001,29.93,30.051001,0.071,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":839,"percent_change":1994,"volume":684,"transactions":9,"vwap":1993},"2025-07-21",30.49,29.98,-2.12,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":1108,"volume":919,"transactions":9,"vwap":1998},"2025-07-18",30.81,30.63,-0.012,{"date":2001,"open":1966,"high":1814,"low":1966,"close":2002,"change":2003,"percent_change":1854,"volume":2004,"transactions":9,"vwap":2002},"2025-07-17",30.642,0.181,2000,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":1794,"percent_change":1243,"volume":174,"transactions":9,"vwap":2008},"2025-07-16",30.82,30.461,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":655,"transactions":9,"vwap":2012},"2025-07-15",30.8,30.503,-0.487,-1.57,{"date":2016,"open":1956,"high":1956,"low":1956,"close":1956,"change":1711,"percent_change":1336,"volume":660,"transactions":9,"vwap":1956},"2025-07-14",{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":1905,"percent_change":1318,"volume":655,"transactions":9,"vwap":2020},"2025-07-11",30.88,30.925,{"date":2022,"open":1860,"high":2023,"low":1860,"close":2023,"change":930,"percent_change":197,"volume":684,"transactions":9,"vwap":2023},"2025-07-10",30.911,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":655,"transactions":9,"vwap":2027},"2025-07-09",30.783,30.812,-0.049,-0.16,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":601,"volume":660,"transactions":9,"vwap":2032},"2025-07-08",30.861,0.36,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":655,"transactions":9,"vwap":2037},"2025-07-07",30.504,30.501,-0.381,-1.23,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":557,"percent_change":526,"volume":660,"transactions":9,"vwap":2042},"2025-07-03",30.882,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":467,"volume":660,"transactions":9,"vwap":2045},"2025-07-02",30.682,0.283,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2028,"percent_change":2029,"volume":660,"transactions":9,"vwap":2049},"2025-07-01",30.399,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":739,"transactions":9,"vwap":2053},"2025-06-30",30.36,30.448,-0.009,-0.03,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":660,"transactions":9,"vwap":2058},"2025-06-27",30.457,-0.032,-0.1,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":1094,"volume":660,"transactions":9,"vwap":2063},"2025-06-26",30.489,0.41,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":1213,"transactions":9,"vwap":2068},"2025-06-25",30.24,30.079,-0.247,-0.81,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":1803,"percent_change":79,"volume":660,"transactions":9,"vwap":2073},"2025-06-24",30.326,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":1837,"volume":684,"transactions":9,"vwap":2078},"2025-06-23",30.47,30.5,30.222,-0.397,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":731,"volume":660,"transactions":9,"vwap":2082},"2025-06-20",30.619,-0.045,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":110,"volume":660,"transactions":9,"vwap":2086},"2025-06-18",30.664,-0.051,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":1318,"volume":705,"transactions":9,"vwap":2091},"2025-06-17",30.85,30.715,0.016,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":1513,"percent_change":1353,"volume":660,"transactions":9,"vwap":2095},"2025-06-16",30.699,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":660,"transactions":9,"vwap":2098},"2025-06-13",30.67,0.337,1.11,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":1083,"percent_change":150,"volume":660,"transactions":9,"vwap":2103},"2025-06-12",30.333,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":204,"volume":660,"transactions":9,"vwap":2106},"2025-06-11",30.32,0.474,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":21,"volume":712,"transactions":9,"vwap":2112},"2025-06-10",29.995,29.7,29.846,0.079,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":427,"volume":660,"transactions":9,"vwap":2116},"2025-06-09",29.767,-0.025,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":660,"transactions":9,"vwap":2120},"2025-06-06",29.792,0.377,1.28,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":1108,"percent_change":1243,"volume":660,"transactions":9,"vwap":2125},"2025-06-05",29.415,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":911,"volume":660,"transactions":9,"vwap":2129},"2025-06-04",29.485,29.455,-0.462,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":660,"transactions":9,"vwap":2133},"2025-06-03",29.917,0.494,1.68,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":660,"transactions":9,"vwap":2138},"2025-06-02",29.423,0.313,1.08,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":660,"transactions":9,"vwap":2143},"2025-05-30",29.11,-0.192,-0.66,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":1513,"percent_change":402,"volume":660,"transactions":9,"vwap":2148},"2025-05-29",29.302,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":1423,"volume":660,"transactions":9,"vwap":2151},"2025-05-28",29.273,-0.327,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":660,"transactions":9,"vwap":2155},"2025-05-27",29.6,0.393,1.35,{"date":2159,"open":295,"high":2160,"low":295,"close":2160,"change":2161,"percent_change":2162,"volume":660,"transactions":9,"vwap":2160},"2025-05-23",29.207,0.081,0.28,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":705,"transactions":9,"vwap":2166},"2025-05-22",28.98,29.126,-0.085,-0.29,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":1478,"volume":2175,"transactions":9,"vwap":2173},"2025-05-21",29.48,29.513,29.211,-0.258,14600,{"date":2177,"open":2111,"high":2111,"low":2178,"close":2179,"change":1741,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-20",29.39,29.469,-0.87,9400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":2188,"volume":898,"transactions":9,"vwap":2185},"2025-05-19",29.63,29.728,29.53,-0.149,-0.5,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":1549,"percent_change":952,"volume":660,"transactions":9,"vwap":2192},"2025-05-16",29.74,29.877,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":1336,"volume":660,"transactions":9,"vwap":2196},"2025-05-15",29.59,29.871,0.063,{"date":2199,"open":2191,"high":2200,"low":2191,"close":2200,"change":1730,"percent_change":348,"volume":655,"transactions":9,"vwap":2200},"2025-05-14",29.808,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":1248,"volume":660,"transactions":9,"vwap":2203},"2025-05-13",29.945,0.549,{"date":2206,"open":2207,"high":2125,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":684,"transactions":9,"vwap":2208},"2025-05-12",29.36,29.396,0.587,2.04,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":1628,"percent_change":2215,"volume":660,"transactions":9,"vwap":2214},"2025-05-09",28.76,28.809,0.5,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":1181,"volume":660,"transactions":9,"vwap":2218},"2025-05-08",28.667,0.198,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":676,"percent_change":827,"volume":660,"transactions":9,"vwap":2222},"2025-05-07",28.469,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":1863,"percent_change":1817,"volume":853,"transactions":9,"vwap":2225},"2025-05-06",28.54,{"date":2227,"open":2213,"high":2213,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":705,"transactions":9,"vwap":2228},"2025-05-05",28.607,-0.389,-1.34,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2234,"percent_change":1231,"volume":660,"transactions":9,"vwap":2233},"2025-05-02",28.996,0.488,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":1055,"percent_change":874,"volume":853,"transactions":9,"vwap":2238},"2025-05-01",28.34,28.508,{"date":2240,"open":176,"high":176,"low":176,"close":176,"change":2241,"percent_change":1588,"volume":660,"transactions":9,"vwap":176},"2025-04-30",-0.432,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":1503,"percent_change":2029,"volume":660,"transactions":9,"vwap":2244},"2025-04-29",28.671,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":660,"transactions":9,"vwap":2247},"2025-04-28",28.718,0.184,0.64,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":853,"transactions":9,"vwap":2253},"2025-04-25",28.476,28.534,0.049,0.17,{"date":180,"open":2257,"high":2257,"low":2257,"close":2257,"change":458,"percent_change":458,"volume":660,"transactions":9,"vwap":2257},28.485]