[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTR":3,"homepage-market-summary":28,"stock-historical-QTR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X NASDAQ 100 Tail Risk ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.229,0.081132,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"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},35.4306,35.42,35.165,0.2656,0.76,326.776346,37.4,27.65,1793.399763496,79.8,1183,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":38},"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":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"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,[154,159,163,167],{"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1362,497049.940874,26.56,"2025-04-23",[182,185,192,200,208,218,227,236,245,254,264,272,281,291,300,310,319,328,336,346,352,359,367,374,382,391,398,405,412,418,427,433,442,449,457,468,475,483,491,502,510,521,530,536,543,551,560,568,576,585,593,602,610,618,627,635,643,651,661,669,677,682,687,695,703,709,714,722,730,735,742,750,756,763,771,777,782,788,795,800,805,811,818,823,829,836,843,849,854,860,864,872,878,883,888,894,900,905,910,917,924,930,936,942,950,958,964,969,974,982,988,993,997,1003,1008,1011,1017,1020,1025,1030,1035,1040,1043,1048,1054,1061,1065,1073,1079,1087,1092,1097,1104,1109,1112,1117,1121,1128,1131,1136,1140,1144,1149,1155,1162,1168,1173,1178,1183,1190,1196,1202,1207,1212,1218,1222,1229,1233,1238,1244,1250,1257,1264,1268,1276,1281,1287,1294,1301,1309,1317,1325,1331,1338,1344,1349,1355,1360,1365,1370,1374,1380,1385,1390,1395,1400,1404,1411,1414,1420,1424,1429,1436,1441,1446,1450,1455,1460,1465,1470,1477,1482,1488,1493,1497,1501,1505,1509,1514,1517,1521,1525,1529,1533,1538,1543,1548,1554,1559,1564,1569,1575,1580,1585,1588,1592,1598,1603,1608,1613,1619,1625,1630,1635,1639,1645,1651,1657,1665,1670,1675,1681,1685,1693,1697,1702,1708,1714,1719,1723,1728,1731,1734,1739,1744,1749,1753,1759,1763,1767,1772,1776,1780,1785,1789,1794,1798,1803,1806,1811,1815,1818,1822,1826,1831,1836,1839,1843,1847,1852,1858,1863,1867,1870,1874,1878,1882,1886,1890,1894,1900,1904,1908,1910,1914,1919,1924,1929,1934,1939,1942,1946,1950,1953,1957,1961,1966,1969,1974,1980,1985,1991,1995,1998,2003,2007,2010,2017,2022,2027,2031,2036,2040,2045,2049,2052,2056,2060,2066,2072,2077,2081,2085,2089,2095,2099,2101,2105,2110,2114,2118,2122,2127,2130,2133,2137,2141,2146,2150,2154,2159,2163,2168,2172,2175,2179,2184,2188,2192,2198,2204,2208,2211,2216,2223],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},25,35.4012,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.2878,0.83,60.7522,22,35.2229,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",34.8772,0.0816,0.23,148.3592,24,34.7637,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":190,"vwap":207},"2026-09-30",34.93,34.7956,0.113,0.33,266.2542,34.9111,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",34.7,34.64,34.6826,0.0602,0.17,1464.1092,33,34.6686,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",34.46,34.6224,-0.3512,-1,354.1802,29,34.4829,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",34.83,34.9736,0.1127,0.32,573.7482,21,34.8364,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.59,34.8609,0.0351,0.1,329.749,20,34.6011,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",34.75,34.8258,-0.2722,-0.78,607.7482,19,34.7608,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",35.02,35.098,34.951,0.2402,0.69,2296.7482,45,35.0309,{"date":265,"open":220,"high":266,"low":220,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",34.8578,0.671,1.96,2796.1792,42,34.6979,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":141,"volume":278,"transactions":279,"vwap":280},"2026-09-18",33.849,34.1868,33.805,0.3587,639.905175,27,33.8338,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",33.81,33.87,33.8281,0.6038,1.82,484.785492,30,33.8455,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":279,"vwap":299},"2026-09-16",33.65,33.185,33.2243,-0.0191,-0.06,2309.7482,33.55,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",33.201,33.44,33.2434,-0.2341,-0.7,20005.933514,145,33.3047,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":250,"volume":316,"transactions":317,"vwap":318},"2026-09-14",33.26,33.6,33.4775,-0.2647,562.9711,26,33.4136,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":225,"vwap":327},"2026-09-11",33.67,33.77,33.7422,0.2731,0.82,420.9221,33.7278,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":317,"vwap":335},"2026-09-10",33.64,33.4691,-0.3219,-0.95,177.9331,33.6064,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",33.94,33.7,33.791,-0.0993,-0.29,885.9221,23,33.8077,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":111,"volume":350,"transactions":243,"vwap":351},"2026-09-08",33.8903,-0.0569,23.0901,33.7709,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":198,"vwap":358},"2026-09-04",33.9472,0.0671,0.2,52.9271,33.9399,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":225,"vwap":366},"2026-09-03",33.99,33.8801,0.3621,1.08,983.9221,33.9605,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":243,"vwap":373},"2026-09-02",33.518,0.0523,0.16,133.959392,33.5094,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":225,"vwap":381},"2026-09-01",33.5,33.4657,-0.4121,-1.22,297.787221,33.4647,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",33.691,33.8778,0.0084,0.02,1406.6683,32,33.7227,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":190,"vwap":397},"2026-08-28",33.8694,-0.2138,-0.63,119.4073,34.0866,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":243,"vwap":404},"2026-08-27",34.0832,0.4132,1.23,35.4073,33.9611,{"date":406,"open":407,"high":321,"low":408,"close":321,"change":409,"percent_change":387,"volume":410,"transactions":190,"vwap":411},"2026-08-26",33.649,33.635,0.008,508.4073,33.6466,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":126,"volume":416,"transactions":289,"vwap":417},"2026-08-25",33.662,0.1576,75.4073,33.6688,{"date":419,"open":376,"high":420,"low":376,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",33.52,33.5044,-0.3087,-0.91,2154.1573,35,33.5037,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":88,"volume":431,"transactions":317,"vwap":432},"2026-08-21",33.8131,0.0754,174.6673,33.8116,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":389,"vwap":441},"2026-08-20",33.8,33.6604,33.7377,-0.1924,-0.57,791.4073,33.7805,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":252,"vwap":448},"2026-08-19",33.9301,-0.0918,-0.27,19.4073,33.9884,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":279,"vwap":456},"2026-08-18",34.07,34.0219,-0.5239,-1.52,1035.4073,34.0497,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",34.675,34.72,34.5201,34.5458,-0.0414,-0.12,2924.8403,40,34.6184,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":111,"volume":473,"transactions":183,"vwap":474},"2026-08-14",35.05,34.5872,-0.0597,361.4073,34.7895,{"date":476,"open":210,"high":460,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",34.6469,0.3554,1.04,1374.436617,34,34.6919,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":198,"vwap":490},"2026-08-12",34.34,34.2915,0.1839,0.54,451.4073,34.3769,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",34.27,34.41,34.08,34.1076,-0.1063,-0.31,1483.4073,49,34.2823,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":289,"vwap":509},"2026-08-10",34.4,34.2139,-0.134,-0.39,1982.1158,34.3039,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",34.29,34.395,34.2456,34.3479,0.3149,0.93,28574.1158,91,34.2939,{"date":522,"open":435,"high":523,"low":435,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",34.2,34.033,-0.1517,-0.44,28655.5798,99,34.1298,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":306,"volume":534,"transactions":317,"vwap":535},"2026-08-05",34.1847,-0.2426,142.1158,34.4237,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":243,"vwap":542},"2026-08-04",34.4273,0.9336,2.79,176.178817,34.0703,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":317,"vwap":550},"2026-08-03",33.465,33.4937,0.3251,0.98,248.7397,33.4154,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":225,"vwap":559},"2026-07-31",33.07,33.23,33.1686,0.1154,0.35,1810.7397,33.121,{"date":561,"open":216,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":198,"vwap":567},"2026-07-30",33.0532,32.85,0.5405,1.66,768.5767,32.9587,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",32.5127,-0.3314,-1.01,16.7397,16,32.6552,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",32.93,32.8441,-0.2009,-0.61,590.2607,28,32.833,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":183,"vwap":592},"2026-07-27",32.975,33.045,-0.1164,-0.35,431.7397,33.0386,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",33.33,33.1614,-0.3089,-0.92,275.7397,18,33.3243,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":243,"vwap":609},"2026-07-23",33.4,33.4703,-0.4526,-1.33,540.7397,33.4041,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":243,"vwap":617},"2026-07-22",34.02,33.9229,-0.1348,-0.4,374.7397,34.0274,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":252,"vwap":626},"2026-07-21",34.01,34.12,34.0577,0.4549,1.35,1166.7397,34.0903,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":252,"vwap":634},"2026-07-20",33.73,33.6028,-0.0545,-0.16,218.1837,33.7339,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":317,"vwap":642},"2026-07-17",33.72,33.6573,-0.3045,-0.9,991.4877,33.7089,{"date":644,"open":645,"high":451,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":317,"vwap":650},"2026-07-16",34.03,33.9618,-0.4246,-1.23,729.7397,34.0414,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",34.375,34.3864,34.37,-0.1269,-0.37,1827.4977,36,34.3722,{"date":662,"open":663,"high":211,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":252,"vwap":668},"2026-07-14",34.56,34.5133,0.2755,0.8,1234.7397,34.6095,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":243,"vwap":676},"2026-07-13",34.45,34.2378,-0.4982,-1.43,1873.1777,34.2929,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":81,"volume":681,"transactions":9,"vwap":679},"2026-07-10",34.736,0.049,100,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":681,"transactions":9,"vwap":684},"2026-07-09",34.687,0.405,1.18,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-07-08",34.215,34.282,34.14,0.096,0.28,800,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-07",34.21,34.17,34.186,-0.502,-1.45,200,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":188,"volume":708,"transactions":9,"vwap":706},"2026-07-06",34.79,34.688,0.285,500,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":702,"transactions":9,"vwap":711},"2026-07-02",34.403,-0.437,-1.25,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",34.975,35.028999,34.84,-0.482,-1.36,1300,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",35.125,35.405,35.322,0.482,1.38,4200,{"date":731,"open":732,"high":718,"low":732,"close":718,"change":733,"percent_change":624,"volume":734,"transactions":9,"vwap":718},"2026-06-29",34.53,0.463,600,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-26",34.459,34.377,-0.231,-0.67,400,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",34.639,34.521,34.608,0.179,0.52,2200,{"date":751,"open":238,"high":752,"low":753,"close":753,"change":754,"percent_change":740,"volume":755,"transactions":9,"vwap":753},"2026-06-24",34.67,34.429,-0.233,5000,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-23",34.705,34.662,-0.803,-2.26,300,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-22",35.45,35.479,35.465,-0.099,-0.28,6300,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":762,"transactions":9,"vwap":774},"2026-06-18",35.37,35.564,0.847,2.44,{"date":778,"open":247,"high":247,"low":779,"close":779,"change":780,"percent_change":781,"volume":702,"transactions":9,"vwap":779},"2026-06-17",34.717,-0.374,-1.07,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":741,"transactions":9,"vwap":785},"2026-06-16",35.379,35.091,-0.602,-1.69,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":762,"transactions":9,"vwap":792},"2026-06-15",35.68,35.77,35.693,1.021,2.94,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":681,"transactions":9,"vwap":797},"2026-06-12",34.672,0.215,0.62,{"date":801,"open":698,"high":802,"low":698,"close":802,"change":803,"percent_change":804,"volume":734,"transactions":9,"vwap":802},"2026-06-11",34.457,1.041,3.12,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":762,"transactions":9,"vwap":808},"2026-06-10",33.48,33.416,-0.591,-1.74,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-09",33.189,34.007,-0.405,-1.18,1200,{"date":819,"open":752,"high":752,"low":820,"close":820,"change":821,"percent_change":624,"volume":822,"transactions":9,"vwap":820},"2026-06-08",34.412,0.457,900,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":741,"transactions":9,"vwap":826},"2026-06-05",34.3,33.955,-1.637,-4.6,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":822,"transactions":9,"vwap":833},"2026-06-04",35.6,35.44,35.592,-0.177,-0.49,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":817,"transactions":9,"vwap":840},"2026-06-03",35.86,35.7,35.769,-0.086,-0.24,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":702,"transactions":9,"vwap":846},"2026-06-02",35.87,35.855,0.177,0.5,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":101,"volume":694,"transactions":9,"vwap":852},"2026-06-01",35.519,35.678,0.188,{"date":855,"open":856,"high":857,"low":856,"close":856,"change":858,"percent_change":859,"volume":694,"transactions":9,"vwap":856},"2026-05-29",35.49,35.66,0.142,0.4,{"date":861,"open":256,"high":862,"low":256,"close":862,"change":863,"percent_change":325,"volume":708,"transactions":9,"vwap":862},"2026-05-28",35.348,0.288,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",34.96,35.13,35.060001,-0.032,-0.09,1600,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":721,"transactions":9,"vwap":875},"2026-05-26",34.771,35.091999,0.586,1.7,{"date":879,"open":220,"high":880,"low":220,"close":881,"change":882,"percent_change":101,"volume":871,"transactions":9,"vwap":881},"2026-05-22",34.65,34.506,0.181,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":702,"transactions":9,"vwap":885},"2026-05-21",34.325,0.065,0.19,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":702,"transactions":9,"vwap":891},"2026-05-20",33.9,34.26,0.554,1.64,{"date":895,"open":376,"high":896,"low":376,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-19",33.706,-0.211,-0.62,700,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":834,"percent_change":904,"volume":741,"transactions":9,"vwap":903},"2026-05-18",33.665,33.917,-0.52,{"date":906,"open":697,"high":697,"low":907,"close":907,"change":908,"percent_change":909,"volume":741,"transactions":9,"vwap":907},"2026-05-15",34.094002,-0.515,-1.49,{"date":911,"open":912,"high":752,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-14",34.539,34.609,0.256,0.75,2600,{"date":918,"open":919,"high":920,"low":361,"close":921,"change":922,"percent_change":479,"volume":923,"transactions":9,"vwap":921},"2026-05-13",34.040001,34.36,34.353,0.355,3100,{"date":925,"open":481,"high":481,"low":926,"close":927,"change":928,"percent_change":929,"volume":899,"transactions":9,"vwap":927},"2026-05-12",33.76,33.998,-0.285,-0.83,{"date":931,"open":932,"high":494,"low":932,"close":933,"change":934,"percent_change":935,"volume":871,"transactions":9,"vwap":933},"2026-05-11",34.213,34.283,0.098,0.29,{"date":937,"open":338,"high":938,"low":338,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-08",34.185,0.818,2.45,10300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-07",33.559,33.34,33.367,-0.082,-0.25,42900,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-05-06",33.19,33.449,33.105,0.676,2.06,2300,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":702,"transactions":9,"vwap":961},"2026-05-05",32.735,32.773,0.407,1.26,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":681,"transactions":9,"vwap":966},"2026-05-04",32.366,-0.074,-0.23,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":325,"volume":702,"transactions":9,"vwap":972},"2026-05-01",32.55,32.44,0.265,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":686,"volume":981,"transactions":9,"vwap":979},"2026-04-30",31.96,32.24,31.761,32.175,0.376,75700,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":205,"volume":987,"transactions":9,"vwap":985},"2026-04-29",31.745,31.799,0.104,3900,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":498,"percent_change":992,"volume":762,"transactions":9,"vwap":991},"2026-04-28",31.63,31.695,-0.97,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":-6,"volume":681,"transactions":9,"vwap":995},"2026-04-27",32.0050011,-0.001,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":762,"transactions":9,"vwap":1000},"2026-04-24",31.7,32.0060005,0.581,1.85,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":681,"transactions":9,"vwap":1005},"2026-04-23",31.425,-0.166,-0.53,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":95,"percent_change":893,"volume":681,"transactions":9,"vwap":1010},"2026-04-22",31.591,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":871,"transactions":9,"vwap":1014},"2026-04-21",31.25,31.080999,-0.113,-0.36,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":870,"percent_change":342,"volume":681,"transactions":9,"vwap":1019},"2026-04-20",31.194,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":681,"transactions":9,"vwap":1022},"2026-04-17",31.284,0.375,1.21,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":58,"volume":871,"transactions":9,"vwap":1028},"2026-04-16",30.78,30.909,0.139,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":762,"transactions":9,"vwap":1032},"2026-04-15",30.77,0.443,1.46,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":702,"transactions":9,"vwap":1037},"2026-04-14",30.327,0.461,1.54,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":973,"percent_change":121,"volume":681,"transactions":9,"vwap":1042},"2026-04-13",29.866,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":681,"transactions":9,"vwap":1045},"2026-04-10",29.601,0.025,0.08,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":734,"transactions":9,"vwap":1051},"2026-04-09",29.43,29.576,0.194,0.66,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":871,"transactions":9,"vwap":1058},"2026-04-08",29.32,29.39,29.382,0.662,2.31,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":387,"percent_change":1064,"volume":762,"transactions":9,"vwap":1063},"2026-04-07",28.72,0.07,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-04-06",28.635,28.7,28.6,0.11,0.38,15100,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":721,"transactions":9,"vwap":1076},"2026-04-02",28.5,28.59,0.076,0.27,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-01",28.629,28.63,28.514,0.314,1.11,2500,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":287,"volume":741,"transactions":9,"vwap":1090},"2026-03-31",27.92,28.2,0.504,{"date":1093,"open":1094,"high":1094,"low":24,"close":1095,"change":1096,"percent_change":65,"volume":817,"transactions":9,"vwap":1095},"2026-03-30",27.71,27.696,-0.202,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":762,"transactions":9,"vwap":1101},"2026-03-27",27.9,27.96,27.898,-0.368,-1.3,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":681,"transactions":9,"vwap":1106},"2026-03-26",28.266,-0.504,-1.75,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1029,"percent_change":51,"volume":681,"transactions":9,"vwap":1111},"2026-03-25",28.77,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":395,"volume":175,"transactions":9,"vwap":1115},"2026-03-24",28.62,28.631,-0.181,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":121,"volume":681,"transactions":9,"vwap":1119},"2026-03-23",28.812,0.258,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-20",29.030001,28.554,-0.529,-1.82,8400,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":841,"percent_change":342,"volume":681,"transactions":9,"vwap":1130},"2026-03-19",29.083,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":681,"transactions":9,"vwap":1133},"2026-03-18",29.169,-0.412,-1.39,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":51,"volume":681,"transactions":9,"vwap":1138},"2026-03-17",29.581,0.143,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":863,"percent_change":1143,"volume":681,"transactions":9,"vwap":1142},"2026-03-16",29.438,0.99,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":681,"transactions":9,"vwap":1146},"2026-03-13",29.15,-0.19,-0.65,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":708,"transactions":9,"vwap":1152},"2026-03-12",29.44,29.34,-0.486,-1.63,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":734,"transactions":9,"vwap":1159},"2026-03-11",29.911,29.73,29.826,-0.005,-0.02,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1161,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-10",29.975,29.831,-0.07,1400,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":762,"transactions":9,"vwap":1170},"2026-03-09",29.851,0.263,0.89,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":681,"transactions":9,"vwap":1175},"2026-03-06",29.588,-0.342,-1.14,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":681,"transactions":9,"vwap":1180},"2026-03-05",29.93,-0.096,-0.32,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":694,"transactions":9,"vwap":1187},"2026-03-04",29.95,30.129,30.025999,0.386,1.3,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":702,"transactions":9,"vwap":1193},"2026-03-03",29.683,29.64,-0.281,-0.94,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1070,"volume":702,"transactions":9,"vwap":1200},"2026-03-02",29.78,29.96,29.921,0.032,{"date":1203,"open":1204,"high":1180,"low":1158,"close":1205,"change":1206,"percent_change":968,"volume":871,"transactions":9,"vwap":1205},"2026-02-27",29.88,29.889,-0.068,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":681,"transactions":9,"vwap":1209},"2026-02-26",29.957,-0.353,-1.16,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":741,"transactions":9,"vwap":1215},"2026-02-25",30.17,30.31,0.387,1.29,{"date":1219,"open":1198,"high":1220,"low":1198,"close":1220,"change":1221,"percent_change":121,"volume":702,"transactions":9,"vwap":1220},"2026-02-24",29.923,0.267,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":734,"transactions":9,"vwap":1226},"2026-02-23",29.631,29.68,29.656,-0.333,-1.11,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":915,"volume":702,"transactions":9,"vwap":1231},"2026-02-20",29.989,0.222,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":681,"transactions":9,"vwap":1235},"2026-02-19",29.767,-0.127,-0.42,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":762,"transactions":9,"vwap":1241},"2026-02-18",29.98,29.894,0.214,0.72,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1225,"change":1248,"percent_change":1249,"volume":708,"transactions":9,"vwap":1225},"2026-02-17",29.65,29.75,-0.076,-0.26,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":822,"transactions":9,"vwap":1254},"2026-02-13",29.91,29.69,29.756,0.018,0.06,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-12",30.2,29.738,-0.498,-1.65,1700,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":693,"volume":681,"transactions":9,"vwap":1266},"2026-02-11",30.236,0.085,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-10",30.299,30.11,30.151,-0.175,-0.58,2700,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":853,"percent_change":799,"volume":734,"transactions":9,"vwap":1280},"2026-02-09",30.26,30.343,30.326,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":899,"transactions":9,"vwap":1284},"2026-02-06",30.09,30.138,0.468,1.58,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-05",29.79,29.67,-0.309,-1.03,1500,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":899,"transactions":9,"vwap":1298},"2026-02-04",29.81,30.030001,29.979,-0.428,-1.41,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-03",30.41,30.21,30.407,-0.423,-1.37,1800,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-02",30.91,30.795,30.83,0.186,0.61,9600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1167,"transactions":9,"vwap":1322},"2026-01-30",30.68,30.72,30.55,30.644,-0.369,-1.19,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":702,"transactions":9,"vwap":1328},"2026-01-29",30.61,31.013,-0.176,-0.56,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":1071,"volume":1337,"transactions":9,"vwap":1334},"2026-01-28",31.15,31.189,31.13,0.119,1100,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":188,"volume":708,"transactions":9,"vwap":1342},"2026-01-27",31.09,31.034,31.07,0.255,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":557,"volume":708,"transactions":9,"vwap":1347},"2026-01-26",30.801,30.815,0.107,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":557,"volume":734,"transactions":9,"vwap":1353},"2026-01-23",30.71,30.715,30.708,0.108,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":36,"volume":175,"transactions":9,"vwap":1358},"2026-01-22",30.65,30.6,0.176,{"date":1361,"open":1259,"high":1362,"low":1259,"close":1362,"change":1363,"percent_change":1364,"volume":899,"transactions":9,"vwap":1362},"2026-01-21",30.424,0.303,1.01,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":702,"transactions":9,"vwap":1367},"2026-01-20",30.121,-0.543,-1.77,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":996,"percent_change":-6,"volume":702,"transactions":9,"vwap":1373},"2026-01-16",30.62,30.664,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":702,"transactions":9,"vwap":1377},"2026-01-15",30.841,30.665,0.075,0.25,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1195,"volume":702,"transactions":9,"vwap":1383},"2026-01-14",30.88,30.59,-0.291,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1147,"volume":702,"transactions":9,"vwap":1388},"2026-01-13",30.92,30.881,-0.059,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":387,"percent_change":1256,"volume":1394,"transactions":9,"vwap":1393},"2026-01-12",30.8,30.94,3000,{"date":1396,"open":1397,"high":1387,"low":1398,"close":1387,"change":973,"percent_change":1399,"volume":1167,"transactions":9,"vwap":1387},"2026-01-09",30.858,30.85,0.86,{"date":1401,"open":1327,"high":1402,"low":1383,"close":1402,"change":1403,"percent_change":72,"volume":1167,"transactions":9,"vwap":1402},"2026-01-08",30.655,-0.156,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":151,"volume":1410,"transactions":9,"vwap":1408},"2026-01-07",30.87,30.95,30.811,0.011,1900,{"date":1412,"open":1320,"high":1313,"low":1319,"close":1392,"change":1221,"percent_change":131,"volume":1413,"transactions":9,"vwap":1392},"2026-01-06",8600,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1410,"transactions":9,"vwap":1417},"2026-01-05",30.57,30.533,0.204,0.67,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1248,"percent_change":948,"volume":871,"transactions":9,"vwap":1423},"2026-01-02",30.33,30.329,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":681,"transactions":9,"vwap":1426},"2025-12-31",30.405,-0.263,-0.86,{"date":1430,"open":1431,"high":1432,"low":1358,"close":1433,"change":1434,"percent_change":1435,"volume":749,"transactions":9,"vwap":1433},"2025-12-30",30.67,30.73,30.668,-5.66,-15.58,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1329,"percent_change":1440,"volume":822,"transactions":9,"vwap":1439},"2025-12-29",36.22,36.328,-0.48,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":681,"transactions":9,"vwap":1443},"2025-12-26",36.504,-0.016,-0.04,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1078,"volume":681,"transactions":9,"vwap":1448},"2025-12-24",36.52,0.099,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":681,"transactions":9,"vwap":1452},"2025-12-23",36.421,0.136,0.37,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":681,"transactions":9,"vwap":1457},"2025-12-22",36.285,0.131,0.36,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":681,"transactions":9,"vwap":1462},"2025-12-19",36.154,0.412,1.15,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":681,"transactions":9,"vwap":1467},"2025-12-18",35.742,0.523,1.48,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":817,"transactions":9,"vwap":1474},"2025-12-17",35.5,35.575,35.219,-0.698,-1.94,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":935,"volume":681,"transactions":9,"vwap":1480},"2025-12-16",35.673,35.917,0.103,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":749,"transactions":9,"vwap":1485},"2025-12-15",35.96,35.814,-0.162,-0.45,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":681,"transactions":9,"vwap":1490},"2025-12-12",35.976,-0.695,-1.9,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":615,"volume":681,"transactions":9,"vwap":1495},"2025-12-11",36.671,-0.149,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":58,"volume":681,"transactions":9,"vwap":1499},"2025-12-10",36.82,0.165,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":106,"volume":681,"transactions":9,"vwap":1503},"2025-12-09",36.655,0.088,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":464,"percent_change":1508,"volume":681,"transactions":9,"vwap":1507},"2025-12-08",36.567,-0.33,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":44,"volume":702,"transactions":9,"vwap":1512},"2025-12-05",36.7,36.687,0.175,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1206,"percent_change":1147,"volume":681,"transactions":9,"vwap":1516},"2025-12-04",36.512,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":887,"volume":702,"transactions":9,"vwap":1519},"2025-12-03",36.58,0.068,{"date":1522,"open":1523,"high":1516,"low":1523,"close":1516,"change":232,"percent_change":1524,"volume":702,"transactions":9,"vwap":1516},"2025-12-02",36.432,0.88,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":657,"volume":681,"transactions":9,"vwap":1527},"2025-12-01",36.192,-0.136,{"date":1530,"open":1531,"high":1439,"low":1531,"close":1439,"change":196,"percent_change":1532,"volume":708,"transactions":9,"vwap":1439},"2025-11-28",36.3,0.64,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":935,"percent_change":1537,"volume":762,"transactions":9,"vwap":1536},"2025-11-26",36.17,36.098,0.81,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":126,"volume":708,"transactions":9,"vwap":1541},"2025-11-25",35.3,35.808,0.168,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":681,"transactions":9,"vwap":1545},"2025-11-24",35.64,0.799,2.29,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1459,"volume":899,"transactions":9,"vwap":1552},"2025-11-21",34.919,34.97,34.841,0.125,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1492,"volume":702,"transactions":9,"vwap":1557},"2025-11-20",35.39,34.716,-0.673,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1071,"volume":681,"transactions":9,"vwap":1562},"2025-11-19",35.25,35.389,0.134,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":681,"transactions":9,"vwap":1566},"2025-11-18",35.255,-0.312,-0.88,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":817,"transactions":9,"vwap":1572},"2025-11-17",35.98,35.567,-0.276,-0.77,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":681,"transactions":9,"vwap":1577},"2025-11-14",35.843,0.005,0.01,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":681,"transactions":9,"vwap":1582},"2025-11-13",35.838,-0.658,-1.8,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":869,"percent_change":870,"volume":681,"transactions":9,"vwap":1587},"2025-11-12",36.496,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":657,"volume":681,"transactions":9,"vwap":1590},"2025-11-11",36.528,-0.137,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":822,"transactions":9,"vwap":1595},"2025-11-10",36.34,36.665,0.732,2.04,{"date":1599,"open":1600,"high":1601,"low":1472,"close":1601,"change":1602,"percent_change":342,"volume":749,"transactions":9,"vwap":1601},"2025-11-07",35.752,35.933,-0.103,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":681,"transactions":9,"vwap":1605},"2025-11-06",36.035999,-0.644,-1.76,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":681,"transactions":9,"vwap":1610},"2025-11-05",36.68,0.238,0.65,{"date":1614,"open":1587,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1086,"transactions":9,"vwap":1616},"2025-11-04",36.507,36.442,-0.713,-1.92,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1078,"volume":1624,"transactions":9,"vwap":1622},"2025-11-03",37.253,37.155,0.101,8000,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1314,"percent_change":848,"volume":1394,"transactions":9,"vwap":1629},"2025-10-31",37.19,36.966,37.054001,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":702,"transactions":9,"vwap":1632},"2025-10-30",36.868,-0.501,-1.34,{"date":1636,"open":23,"high":23,"low":1637,"close":1637,"change":1638,"percent_change":205,"volume":708,"transactions":9,"vwap":1637},"2025-10-29",37.369,0.124,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":915,"volume":708,"transactions":9,"vwap":1643},"2025-10-28",37.12,37.33,37.245,0.276,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":708,"transactions":9,"vwap":1648},"2025-10-27",36.83,36.969,0.615,1.69,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":557,"percent_change":1656,"volume":1293,"transactions":9,"vwap":1655},"2025-10-24",36.33,36.459,36.354,0.97,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1660},"2025-10-23",35.881,36.0040016,35.88,0.262,0.73,5900,{"date":1666,"open":1667,"high":1571,"low":1467,"close":1467,"change":1210,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1467},"2025-10-22",35.943,-0.98,2000,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":681,"transactions":9,"vwap":1672},"2025-10-21",36.095001,-0.01,-0.03,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":694,"transactions":9,"vwap":1678},"2025-10-20",35.82,36.105,0.328,0.92,{"date":1682,"open":1545,"high":1683,"low":1545,"close":1683,"change":1684,"percent_change":101,"volume":708,"transactions":9,"vwap":1683},"2025-10-17",35.777,0.189,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-16",35.771,35.4,35.588,-0.035,-0.1,2400,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1314,"percent_change":748,"volume":702,"transactions":9,"vwap":1696},"2025-10-15",35.56,35.623,{"date":1698,"open":1699,"high":1699,"low":1556,"close":1700,"change":1701,"percent_change":1007,"volume":175,"transactions":9,"vwap":1700},"2025-10-14",35.625,35.437,-0.188,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1699,"change":1706,"percent_change":1707,"volume":708,"transactions":9,"vwap":1699},"2025-10-13",35.43,35.69,0.579,1.65,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":681,"transactions":9,"vwap":1711},"2025-10-10",35.23,35.046001,-0.994,-2.76,{"date":1715,"open":1535,"high":1535,"low":1716,"close":1717,"change":1166,"percent_change":1147,"volume":1718,"transactions":9,"vwap":1717},"2025-10-09",35.97,36.040001,3700,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1454,"percent_change":479,"volume":734,"transactions":9,"vwap":1722},"2025-10-08",35.89,36.11,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1007,"volume":175,"transactions":9,"vwap":1726},"2025-10-07",35.79,35.74,-0.189,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":680,"percent_change":81,"volume":681,"transactions":9,"vwap":1730},"2025-10-06",35.929,{"date":1732,"open":1733,"high":1733,"low":1661,"close":1661,"change":1047,"percent_change":88,"volume":1308,"transactions":9,"vwap":1661},"2025-10-03",36.099998,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1070,"percent_change":1738,"volume":762,"transactions":9,"vwap":1737},"2025-10-02",35.76,35.8,0.31,{"date":1740,"open":1741,"high":1705,"low":1741,"close":1705,"change":1742,"percent_change":1743,"volume":762,"transactions":9,"vwap":1705},"2025-10-01",35.686,0.155,0.44,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1078,"volume":762,"transactions":9,"vwap":1747},"2025-09-30",35.46,35.535,0.095,{"date":1750,"open":1751,"high":1751,"low":832,"close":832,"change":1752,"percent_change":1459,"volume":817,"transactions":9,"vwap":832},"2025-09-29",35.52,0.128,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1348,"percent_change":1758,"volume":817,"transactions":9,"vwap":1757},"2025-09-26",35.35,35.24,35.312,0.3,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1591,"percent_change":507,"volume":702,"transactions":9,"vwap":1762},"2025-09-25",35.040001,35.205,{"date":1764,"open":765,"high":765,"low":1765,"close":1765,"change":1766,"percent_change":615,"volume":702,"transactions":9,"vwap":1765},"2025-09-24",35.342,-0.142,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1329,"percent_change":835,"volume":1337,"transactions":9,"vwap":1771},"2025-09-23",35.59,35.62,35.484,{"date":1773,"open":1774,"high":839,"low":1774,"close":857,"change":1775,"percent_change":126,"volume":1692,"transactions":9,"vwap":857},"2025-09-22",35.48,0.166,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1053,"volume":681,"transactions":9,"vwap":1778},"2025-09-19",35.494,0.231,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":479,"volume":681,"transactions":9,"vwap":1783},"2025-09-18",35.14,35.263,0.362,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1182,"volume":681,"transactions":9,"vwap":1787},"2025-09-17",34.901,-0.112,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1793,"volume":702,"transactions":9,"vwap":1792},"2025-09-16",35.037998,35.013,0,{"date":1795,"open":1796,"high":1792,"low":1796,"close":1792,"change":1221,"percent_change":1797,"volume":762,"transactions":9,"vwap":1792},"2025-09-15",34.98,0.77,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":859,"volume":741,"transactions":9,"vwap":1801},"2025-09-12",34.66,34.746,0.138,{"date":1804,"open":746,"high":746,"low":746,"close":746,"change":1805,"percent_change":1315,"volume":702,"transactions":9,"vwap":746},"2025-09-11",0.211,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":681,"transactions":9,"vwap":1808},"2025-09-10",34.397,0.017,0.05,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1752,"percent_change":1454,"volume":1394,"transactions":9,"vwap":1814},"2025-09-09",34.33,34.38,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":747,"percent_change":101,"volume":681,"transactions":9,"vwap":1817},"2025-09-08",34.252,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1793,"percent_change":1793,"volume":741,"transactions":9,"vwap":1821},"2025-09-05",34.159,34.073002,{"date":1823,"open":1824,"high":1821,"low":1825,"close":1821,"change":80,"percent_change":1364,"volume":1337,"transactions":9,"vwap":1821},"2025-09-04",33.88,33.819,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":13,"percent_change":1830,"volume":762,"transactions":9,"vwap":1829},"2025-09-03",33.751,33.733,0.68,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":681,"transactions":9,"vwap":1833},"2025-09-02",33.504,-0.247,-0.73,{"date":1837,"open":1828,"high":1828,"low":1828,"close":1828,"change":1838,"percent_change":1103,"volume":681,"transactions":9,"vwap":1828},"2025-08-29",-0.443,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":356,"percent_change":1842,"volume":681,"transactions":9,"vwap":1841},"2025-08-28",34.194,0.59,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":88,"volume":681,"transactions":9,"vwap":1845},"2025-08-27",33.994,0.073,{"date":1848,"open":1849,"high":1850,"low":435,"close":1850,"change":1851,"percent_change":557,"volume":741,"transactions":9,"vwap":1850},"2025-08-26",33.82,33.921,0.117,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":762,"transactions":9,"vwap":1855},"2025-08-25",33.775,33.804,-0.072,-0.21,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":681,"transactions":9,"vwap":1860},"2025-08-22",33.876,0.496,1.49,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1440,"volume":681,"transactions":9,"vwap":1865},"2025-08-21",33.38,-0.161,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":834,"percent_change":904,"volume":681,"transactions":9,"vwap":1869},"2025-08-20",33.541,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":674,"volume":681,"transactions":9,"vwap":1872},"2025-08-19",33.718,-0.488,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1409,"percent_change":1877,"volume":681,"transactions":9,"vwap":1876},"2025-08-18",34.206,0.03,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1727,"percent_change":1881,"volume":681,"transactions":9,"vwap":1880},"2025-08-15",34.195,-0.55,{"date":1883,"open":504,"high":504,"low":1884,"close":1884,"change":1885,"percent_change":1579,"volume":681,"transactions":9,"vwap":1884},"2025-08-14",34.384,0.002,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1877,"volume":681,"transactions":9,"vwap":1888},"2025-08-13",34.382,0.012,{"date":1891,"open":655,"high":655,"low":655,"close":655,"change":1892,"percent_change":1893,"volume":681,"transactions":9,"vwap":655},"2025-08-12",0.456,1.34,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":702,"transactions":9,"vwap":1897},"2025-08-11",34.15,33.914,-0.131,-0.38,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":548,"volume":681,"transactions":9,"vwap":1902},"2025-08-08",34.044998,0.329,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":106,"volume":681,"transactions":9,"vwap":1906},"2025-08-07",33.716,0.081,{"date":1909,"open":408,"high":408,"low":408,"close":408,"change":859,"percent_change":116,"volume":681,"transactions":9,"vwap":408},"2025-08-06",{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":306,"volume":681,"transactions":9,"vwap":1912},"2025-08-05",33.235,-0.235,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":681,"transactions":9,"vwap":1916},"2025-08-04",33.47,0.536,1.63,{"date":1920,"open":554,"high":554,"low":1921,"close":1922,"change":1923,"percent_change":1607,"volume":1275,"transactions":9,"vwap":1922},"2025-08-01",32.821,32.934,-0.59,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":72,"volume":899,"transactions":9,"vwap":1927},"2025-07-31",33.896,33.524,-0.171,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":741,"transactions":9,"vwap":1931},"2025-07-30",33.695,0.059,0.18,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1389,"percent_change":1938,"volume":702,"transactions":9,"vwap":1937},"2025-07-29",33.66,33.636,-0.18,{"date":1940,"open":1931,"high":1931,"low":1931,"close":1931,"change":1941,"percent_change":356,"volume":681,"transactions":9,"vwap":1931},"2025-07-28",0.066,{"date":1943,"open":339,"high":339,"low":1944,"close":1944,"change":1945,"percent_change":196,"volume":681,"transactions":9,"vwap":1944},"2025-07-25",33.629,0.078,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1078,"volume":681,"transactions":9,"vwap":1948},"2025-07-24",33.551,0.09,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1354,"percent_change":232,"volume":681,"transactions":9,"vwap":1952},"2025-07-23",33.461,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":615,"volume":762,"transactions":9,"vwap":1955},"2025-07-22",33.353,-0.133,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":136,"volume":681,"transactions":9,"vwap":1959},"2025-07-21",33.486,0.152,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":681,"transactions":9,"vwap":1963},"2025-07-18",33.334,-0.036,-0.11,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":196,"percent_change":260,"volume":681,"transactions":9,"vwap":1968},"2025-07-17",33.37,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1793,"volume":741,"transactions":9,"vwap":1972},"2025-07-16",33.099998,33.14,0.001,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":681,"transactions":9,"vwap":1977},"2025-07-15",33.16,33.139,0.069,0.21,{"date":1981,"open":1982,"high":1983,"low":1982,"close":553,"change":1256,"percent_change":1933,"volume":1984,"transactions":9,"vwap":553},"2025-07-14",33.0099983,33.122,2100,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1982,"change":1989,"percent_change":1990,"volume":899,"transactions":9,"vwap":1982},"2025-07-11",33.02,32.965,-0.025,-0.08,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1445,"percent_change":464,"volume":708,"transactions":9,"vwap":1994},"2025-07-10",32.99,33.035,{"date":1996,"open":1993,"high":1997,"low":1993,"close":1997,"change":356,"percent_change":1315,"volume":762,"transactions":9,"vwap":1997},"2025-07-09",33.075001,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":681,"transactions":9,"vwap":2000},"2025-07-08",32.875,-0.045,-0.14,{"date":2004,"open":563,"high":2005,"low":2006,"close":2005,"change":2002,"percent_change":1237,"volume":175,"transactions":9,"vwap":2005},"2025-07-07",32.92,32.84,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1877,"percent_change":1949,"volume":681,"transactions":9,"vwap":2009},"2025-07-03",33.060001,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":702,"transactions":9,"vwap":2014},"2025-07-02",32.96,33.058998,33.029999,0.39,1.19,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":111,"percent_change":904,"volume":1263,"transactions":9,"vwap":2020},"2025-07-01",32.63,32.64,32.53,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":1933,"percent_change":158,"volume":1410,"transactions":9,"vwap":2026},"2025-06-30",32.835,32.748,32.81,{"date":2028,"open":2029,"high":2019,"low":2029,"close":2019,"change":2030,"percent_change":870,"volume":899,"transactions":9,"vwap":2019},"2025-06-27",32.54,-0.028,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":681,"transactions":9,"vwap":2033},"2025-06-26",32.658,0.294,0.91,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":1070,"volume":681,"transactions":9,"vwap":2038},"2025-06-25",32.364,0.036,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":681,"transactions":9,"vwap":2042},"2025-06-24",32.328,0.389,1.22,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":188,"volume":681,"transactions":9,"vwap":2047},"2025-06-23",31.939,0.264,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":464,"percent_change":1899,"volume":681,"transactions":9,"vwap":2051},"2025-06-20",31.675,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":1161,"volume":681,"transactions":9,"vwap":2054},"2025-06-18",31.795,-0.007,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":769,"percent_change":2059,"volume":681,"transactions":9,"vwap":2058},"2025-06-17",31.802,-0.87,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":762,"transactions":9,"vwap":2063},"2025-06-16",32.021,32.082001,0.439,1.39,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":708,"transactions":9,"vwap":2069},"2025-06-13",31.929,31.643,-0.419,-1.31,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":1979,"volume":702,"transactions":9,"vwap":2075},"2025-06-12",32.040001,32.062,0.067,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":1965,"percent_change":2080,"volume":681,"transactions":9,"vwap":2079},"2025-06-11",31.995,-0.34,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1842,"volume":681,"transactions":9,"vwap":2083},"2025-06-10",32.105,0.187,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":1810,"percent_change":371,"volume":817,"transactions":9,"vwap":2088},"2025-06-09",31.94,31.918,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":681,"transactions":9,"vwap":2092},"2025-06-06",31.831,31.868,0.336,1.07,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":446,"percent_change":2098,"volume":681,"transactions":9,"vwap":2097},"2025-06-05",31.532,-0.85,{"date":2100,"open":2058,"high":2058,"low":2058,"close":2058,"change":1047,"percent_change":1379,"volume":681,"transactions":9,"vwap":2058},"2025-06-04",{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1172,"volume":681,"transactions":9,"vwap":2103},"2025-06-03",31.722,0.279,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":747,"percent_change":2109,"volume":762,"transactions":9,"vwap":2108},"2025-06-02",31.336,31.443,0.57,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":1857,"volume":681,"transactions":9,"vwap":2112},"2025-05-30",31.264,-0.066,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":205,"volume":681,"transactions":9,"vwap":2116},"2025-05-29",31.33,0.102,{"date":2119,"open":2116,"high":2116,"low":2120,"close":2120,"change":2121,"percent_change":2080,"volume":702,"transactions":9,"vwap":2120},"2025-05-28",31.228,-0.105,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":681,"transactions":9,"vwap":2124},"2025-05-27",31.333,0.663,2.16,{"date":2128,"open":1431,"high":1431,"low":1431,"close":1431,"change":2129,"percent_change":2098,"volume":681,"transactions":9,"vwap":1431},"2025-05-23",-0.262,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":387,"percent_change":1256,"volume":681,"transactions":9,"vwap":2132},"2025-05-22",30.932,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":1228,"volume":681,"transactions":9,"vwap":2135},"2025-05-21",30.912,-0.348,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":2140,"percent_change":526,"volume":681,"transactions":9,"vwap":2139},"2025-05-20",31.26,-0.139,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":1256,"volume":762,"transactions":9,"vwap":2144},"2025-05-19",31.41,31.399,0.019,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":1742,"percent_change":848,"volume":899,"transactions":9,"vwap":2149},"2025-05-16",31.17,31.38,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":1673,"volume":681,"transactions":9,"vwap":2152},"2025-05-15",31.225,-0.004,{"date":2155,"open":2156,"high":2139,"low":2157,"close":2158,"change":1500,"percent_change":101,"volume":1308,"transactions":9,"vwap":2158},"2025-05-14",31.16,31.115,31.229,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":565,"volume":681,"transactions":9,"vwap":2161},"2025-05-13",31.063999,0.506,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":681,"transactions":9,"vwap":2165},"2025-05-12",30.558,1.075,3.65,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":1047,"volume":681,"transactions":9,"vwap":2170},"2025-05-09",29.483,0.023,{"date":2173,"open":2174,"high":1158,"low":2174,"close":2174,"change":356,"percent_change":1830,"volume":899,"transactions":9,"vwap":2174},"2025-05-08",29.46,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":88,"volume":681,"transactions":9,"vwap":2177},"2025-05-07",29.26,0.064,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":681,"transactions":9,"vwap":2181},"2025-05-06",29.196,-0.203,-0.69,{"date":2185,"open":1050,"high":1050,"low":2186,"close":2186,"change":2187,"percent_change":581,"volume":1669,"transactions":9,"vwap":2186},"2025-05-05",29.399,-0.179,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":1893,"volume":681,"transactions":9,"vwap":2190},"2025-05-02",29.578,0.392,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":188,"volume":923,"transactions":9,"vwap":2196},"2025-05-01",29.406,29.459,29.186,0.241,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":1933,"volume":762,"transactions":9,"vwap":2202},"2025-04-30",28.704,29.014999,28.945,0.052,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":2207,"percent_change":2015,"volume":681,"transactions":9,"vwap":2206},"2025-04-29",28.893,0.111,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":1579,"percent_change":1877,"volume":681,"transactions":9,"vwap":2210},"2025-04-28",28.782,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":681,"transactions":9,"vwap":2213},"2025-04-25",28.772,0.292,1.03,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":2222,"volume":762,"transactions":9,"vwap":2219},"2025-04-24",28.41,28.48,28.4,0.485,1.73,{"date":180,"open":583,"high":2224,"low":2225,"close":2225,"change":1160,"percent_change":1161,"volume":694,"transactions":9,"vwap":2225},28.13,27.995]