[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNAV":3,"homepage-market-summary":25,"stock-historical-SNAV":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNAV","2026-10-07",{"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},"Mohr Sector Nav ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},39.42,39.3,39.2999,39.4839,-0.0639,-0.16,2174,39.54,33.396,3073.4972344183266,98,938,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},28.58,2792,1019047.805839,36.8,"2025-04-25",[178,181,188,198,208,219,227,236,245,254,264,274,282,291,301,308,318,327,334,344,353,361,369,376,385,393,402,410,416,424,432,439,445,453,461,469,476,482,490,498,506,513,522,531,539,545,554,562,568,576,585,595,606,615,624,633,642,650,657,665,673,681,690,695,702,709,714,719,726,733,739,746,754,760,766,774,780,784,790,797,804,809,815,822,827,833,839,845,850,856,861,868,873,878,885,891,899,905,912,919,927,935,940,943,949,955,961,968,976,981,985,990,998,1002,1008,1015,1020,1025,1031,1038,1045,1050,1056,1062,1069,1074,1078,1084,1087,1095,1102,1108,1115,1121,1128,1134,1138,1145,1149,1153,1160,1165,1170,1175,1182,1188,1192,1200,1204,1210,1217,1222,1228,1233,1240,1244,1253,1257,1262,1265,1270,1276,1282,1289,1295,1299,1303,1308,1313,1319,1323,1328,1332,1337,1342,1348,1352,1357,1362,1368,1374,1378,1383,1387,1390,1393,1396,1401,1406,1412,1418,1423,1428,1433,1440,1444,1448,1452,1456,1459,1464,1468,1473,1477,1482,1487,1491,1495,1500,1504,1511,1515,1519,1525,1529,1534,1537,1541,1548,1554,1558,1562,1566,1570,1574,1579,1582,1587,1594,1598,1605,1609,1614,1617,1619,1624,1629,1634,1639,1645,1649,1653,1656,1661,1666,1671,1676,1682,1686,1691,1696,1701,1706,1711,1713,1717,1721,1725,1731,1736,1741,1748,1753,1758,1763,1770,1772,1777,1781,1785,1790,1796,1799,1803,1808,1812,1819,1826,1830,1835,1839,1843,1849,1855,1860,1865,1869,1873,1876,1882,1887,1891,1895,1902,1909,1914,1918,1924,1929,1934,1940,1944,1950,1955,1959,1964,1968,1972,1978,1982,1986,1992,1997,2002,2006,2011,2019,2025,2031,2035,2040,2044,2048,2053,2059,2066,2072,2077,2084,2087,2092,2096,2101,2104,2106,2110,2117,2122,2127,2133,2138,2144,2148,2153,2160,2164,2171,2177,2181,2186,2190,2195,2199,2202,2208,2213,2218,2224,2230,2235,2240,2245,2250,2255,2260],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},31,39.3657,{"date":182,"open":20,"high":20,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",0.1739,0.44,531.5243,24,39.5306,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",39.26,39.37,39.31,0.2651,0.68,968.5243,32,39.286,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",39.145,39.015,39.0449,0.2149,0.55,3430.8771,67,39.0586,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",38.72,38.86,38.7196,38.83,0.0424,0.11,9271.8771,36,38.791,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",38.7876,-0.0199,-0.05,56.6741,19,38.9435,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",38.715,38.8075,-0.0412,-0.11,982.8771,27,38.7392,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",38.95,38.8487,-0.3313,-0.85,299.8771,22,38.8946,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",39.14,39.18,0.15,0.38,357.8771,23,39.1297,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",38.93,39.03,38.87,0.03,0.08,2423.8771,46,38.9597,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",39.235,38.99,39,-0.2966,-0.75,10104.8771,89,39.0664,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":67,"volume":280,"transactions":243,"vwap":281},"2026-09-22",39.28,39.35,39.2966,0.0266,1777.8771,39.34,{"date":283,"open":284,"high":192,"low":247,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",39.16,39.27,0.62,1.6,13000.8771,57,39.2694,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",38.54,38.65,38.53,-0.03,-0.08,11836.8771,49,38.5557,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":250,"percent_change":305,"volume":306,"transactions":217,"vwap":307},"2026-09-17",38.595,38.68,0.99,651.8771,38.6286,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",38.57,38.61,38.3,-0.1925,-0.5,886.8771,35,38.4774,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",38.6,38.4925,-0.1084,-0.28,1255.8771,38,38.5362,{"date":328,"open":295,"high":329,"low":295,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":234,"vwap":333},"2026-09-14",38.6009,-0.1199,-0.31,286.8771,38.5812,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",38.8,38.69,38.7208,0.3097,0.81,11332.8771,110,38.7677,{"date":345,"open":346,"high":295,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",38.44,38.4111,-0.2489,-0.64,16793.8771,34,38.4462,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":351,"vwap":360},"2026-09-09",38.76,38.66,-0.1555,-0.4,3759.8771,38.7023,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",38.8155,-0.2778,-0.71,91.8771,21,38.8778,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":367,"vwap":371},"2026-09-04",39.13,39.0933,-0.1814,-0.46,13040.8771,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",39.32,39.2747,0.2828,0.73,53405.8771,26,39.3185,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":225,"vwap":392},"2026-09-02",39.02,38.9919,0.2233,0.58,228.8771,39.0016,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":179,"vwap":401},"2026-09-01",38.84,38.89,38.7686,-0.26,-0.67,826.8771,38.8405,{"date":403,"open":268,"high":404,"low":256,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",39.0286,-0.0489,-0.13,2199.8512,84,38.9755,{"date":411,"open":355,"high":276,"low":355,"close":412,"change":413,"percent_change":41,"volume":414,"transactions":316,"vwap":415},"2026-08-28",39.0775,-0.0836,2552.8771,39.2124,{"date":417,"open":247,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":196,"vwap":423},"2026-08-27",39.1611,39.12,0.1423,0.36,1808.163114,39.1393,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":116,"volume":429,"transactions":430,"vwap":431},"2026-08-26",39.08,39.0188,-0.0464,783.7326,30,39.0416,{"date":433,"open":257,"high":434,"low":257,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":252,"vwap":438},"2026-08-25",39.0652,0.0813,0.21,667.1726,38.9938,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":101,"volume":443,"transactions":179,"vwap":444},"2026-08-24",38.9839,-0.1861,474.1726,39.0032,{"date":446,"open":447,"high":447,"low":419,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":383,"vwap":452},"2026-08-21",39.23,39.17,0.25,0.64,1312.9722,39.1749,{"date":454,"open":448,"high":448,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",38.92,-0.33,-0.84,2037.1726,75,39.0582,{"date":462,"open":14,"high":14,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",39.25,0.3339,0.86,2558.1726,29,39.2918,{"date":470,"open":257,"high":257,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":186,"vwap":475},"2026-08-18",38.9161,-0.2139,-0.55,706.1726,39.002,{"date":477,"open":447,"high":276,"low":371,"close":371,"change":478,"percent_change":479,"volume":480,"transactions":196,"vwap":481},"2026-08-17",-0.2119,-0.54,1272.7256,39.2042,{"date":483,"open":484,"high":484,"low":378,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":179,"vwap":489},"2026-08-14",39.41,39.3419,-0.0661,-0.17,1287.1726,39.3543,{"date":491,"open":492,"high":492,"low":281,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":325,"vwap":497},"2026-08-13",39.47,39.408,0.2382,0.61,1603.1726,39.367,{"date":499,"open":419,"high":500,"low":419,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":196,"vwap":505},"2026-08-12",39.225,39.1698,0.0529,0.14,719.1726,39.1908,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":297,"volume":511,"transactions":383,"vwap":512},"2026-08-11",39.22,39.1169,-0.0331,337.1726,39.1693,{"date":514,"open":419,"high":284,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",39.1,39.15,0.0686,0.18,2097.1726,33,39.1331,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",38.35,39.0814,0.3014,0.78,4203.146525,42,38.9143,{"date":532,"open":395,"high":395,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":520,"vwap":538},"2026-08-06",38.71,38.78,-0.142,-0.36,2937.7506,38.7868,{"date":540,"open":455,"high":256,"low":455,"close":541,"change":542,"percent_change":260,"volume":543,"transactions":383,"vwap":544},"2026-08-05",38.922,0.033,4636.1726,38.9223,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",38.725,38.889,0.4554,1.18,628.1726,25,38.6863,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",38.4336,0.3746,0.98,176.1726,17,38.4216,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":249,"volume":566,"transactions":252,"vwap":567},"2026-07-31",38.059,0.0577,181.1726,37.9968,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":430,"vwap":575},"2026-07-30",37.97,38.0013,0.0338,0.09,513.1726,37.9132,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",38.33,37.9675,-0.4093,-1.07,2614.028,40,38.2382,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",38.25,38.4,38.3768,0.3934,1.04,2596.028,62,38.3791,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",38.03,38.04,37.92,37.9834,0.1462,0.39,3705.028,74,37.9889,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":383,"vwap":614},"2026-07-24",37.75,37.955,37.8372,0.1625,0.43,32895.028,37.8322,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":262,"vwap":623},"2026-07-23",37.76,37.63,37.6747,-0.5359,-1.4,1376.028,37.6777,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":351,"vwap":632},"2026-07-22",38.16,38.3501,38.2106,0.0011,0,2355.028,38.2805,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":430,"vwap":641},"2026-07-21",38.13,38.24,38.2095,0.1577,0.41,1818.028,38.1803,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",38.0518,-0.2025,-0.53,245.028,18,38.1448,{"date":651,"open":578,"high":578,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":243,"vwap":656},"2026-07-17",38.2543,-0.3466,-0.9,380.028,38.3499,{"date":658,"open":294,"high":659,"low":660,"close":329,"change":661,"percent_change":662,"volume":663,"transactions":583,"vwap":664},"2026-07-16",38.665,38.5299,0.112,0.29,2184.028,38.587,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":260,"volume":671,"transactions":325,"vwap":672},"2026-07-15",38.62,38.435,38.4889,0.0314,2321.233,38.4985,{"date":674,"open":295,"high":295,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":430,"vwap":680},"2026-07-14",38.43,38.4575,-0.0525,-0.14,890.233,38.4715,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":179,"vwap":689},"2026-07-13",38.56,38.49,38.51,-0.168,-0.43,1194.233,38.5285,{"date":691,"open":337,"high":337,"low":692,"close":692,"change":693,"percent_change":602,"volume":694,"transactions":9,"vwap":692},"2026-07-10",38.678,0.151,700,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",38.59,38.527,0.227,0.59,200,{"date":703,"open":704,"high":312,"low":705,"close":312,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":312},"2026-07-08",38.29,38.28,-0.37,-0.96,5700,{"date":710,"open":355,"high":355,"low":711,"close":711,"change":712,"percent_change":33,"volume":713,"transactions":9,"vwap":711},"2026-07-07",38.67,-0.086,1700,{"date":715,"open":711,"high":716,"low":711,"close":716,"change":573,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",38.756,0.23,1600,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",38.64,38.666,0.186,0.48,1500,{"date":727,"open":711,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",38.7,38.48,-0.087,-0.23,3500,{"date":734,"open":588,"high":311,"low":588,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",38.567,0.109,0.28,4100,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-29",38.34,38.458,0.208,0.54,1200,{"date":747,"open":748,"high":749,"low":750,"close":587,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":587},"2026-06-26",38.305,38.37,38.12,0.12,0.31,3700,{"date":755,"open":756,"high":757,"low":758,"close":635,"change":215,"percent_change":662,"volume":759,"transactions":9,"vwap":635},"2026-06-25",38.099998,38.14,38.09,2900,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":713,"transactions":9,"vwap":763},"2026-06-24",38.11,38.02,0.059,0.16,{"date":767,"open":768,"high":750,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",37.96,37.95,37.961,-0.309,-0.81,1300,{"date":775,"open":729,"high":685,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-22",38.27,-0.112,-0.29,4600,{"date":781,"open":524,"high":782,"low":578,"close":782,"change":783,"percent_change":465,"volume":773,"transactions":9,"vwap":782},"2026-06-18",38.382,0.329,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":773,"transactions":9,"vwap":787},"2026-06-17",38.58,38.053001,-0.511,-1.33,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-16",38.75,38.564,-0.183,-0.47,2700,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-15",38.885,38.747,0.405,1.06,900,{"date":805,"open":705,"high":749,"low":705,"close":806,"change":807,"percent_change":450,"volume":808,"transactions":9,"vwap":806},"2026-06-12",38.342,0.245,1100,{"date":810,"open":811,"high":635,"low":811,"close":812,"change":813,"percent_change":814,"volume":773,"transactions":9,"vwap":812},"2026-06-11",37.56,38.097,0.7,1.87,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-10",37.81,37.397,-0.524,-1.38,400,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":456,"volume":826,"transactions":9,"vwap":824},"2026-06-09",37.921,-0.126,600,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":694,"transactions":9,"vwap":830},"2026-06-08",38.21,38.047001,0.115,0.3,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":821,"transactions":9,"vwap":836},"2026-06-05",37.89,37.932,-1.104,-2.83,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-04",39.035999,0.05,0.13,100,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":399,"volume":826,"transactions":9,"vwap":848},"2026-06-03",39.09,38.986,-0.261,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":713,"transactions":9,"vwap":853},"2026-06-02",39.099998,39.247,0.178,0.46,{"date":857,"open":395,"high":847,"low":395,"close":858,"change":859,"percent_change":860,"volume":745,"transactions":9,"vwap":858},"2026-06-01",39.069,0.258,0.66,{"date":862,"open":213,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":826,"transactions":9,"vwap":865},"2026-05-29",38.85,38.81,38.811,0.231,0.6,{"date":869,"open":870,"high":320,"low":870,"close":786,"change":859,"percent_change":871,"volume":872,"transactions":9,"vwap":786},"2026-05-28",38.32,0.67,18800,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":821,"transactions":9,"vwap":875},"2026-05-27",38.322,-0.058,-0.15,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-26",38.31,38.38,0.348,0.92,800,{"date":886,"open":887,"high":757,"low":769,"close":888,"change":889,"percent_change":450,"volume":890,"transactions":9,"vwap":888},"2026-05-22",37.995,38.032001,0.243,6200,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-21",37.55,37.82,37.789,0.133,0.35,2800,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":821,"transactions":9,"vwap":902},"2026-05-20",37.32,37.656,0.426,1.14,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":826,"transactions":9,"vwap":909},"2026-05-19",37.14,37.33,37.23,-0.185,-0.49,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":41,"volume":918,"transactions":9,"vwap":916},"2026-05-18",37.46,37.31,37.415,-0.078,1800,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-15",37.57,37.71,37.493,-0.475,-1.25,2500,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",37.83,38.040001,37.968,0.288,0.76,6800,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":518,"percent_change":724,"volume":939,"transactions":9,"vwap":938},"2026-05-13",37.5,37.68,7600,{"date":941,"open":942,"high":937,"low":942,"close":937,"change":678,"percent_change":706,"volume":745,"transactions":9,"vwap":937},"2026-05-12",37.165,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":843,"percent_change":897,"volume":948,"transactions":9,"vwap":947},"2026-05-11",37.58,37.7,37.64,8700,{"date":950,"open":914,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":713,"transactions":9,"vwap":951},"2026-05-08",37.51,37.44,0.378,1.02,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":686,"percent_change":960,"volume":745,"transactions":9,"vwap":959},"2026-05-07",37.17,37.13,37.132,-0.45,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-06",37.11,37.3,0.49,1.33,300,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-05",36.77,36.88,36.81,0.349,0.96,43300,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":687,"volume":808,"transactions":9,"vwap":979},"2026-05-04",36.45,36.461,-0.159,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":736,"percent_change":832,"volume":967,"transactions":9,"vwap":984},"2026-05-01",36.75,36.62,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":591,"volume":821,"transactions":9,"vwap":988},"2026-04-30",36.38,36.511,0.376,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":993},"2026-04-29",36.080002,36.135,36.040001,-0.025,-0.07,500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":41,"percent_change":121,"volume":997,"transactions":9,"vwap":1001},"2026-04-28",36.07,36.16,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":842,"volume":1007,"transactions":9,"vwap":1005},"2026-04-27",36.335,36.37,0.019,5000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":808,"transactions":9,"vwap":1012},"2026-04-24",36.195,36.36,36.351,0.201,0.56,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":314,"volume":967,"transactions":9,"vwap":1018},"2026-04-23",36.106,36.15,-0.181,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":871,"volume":997,"transactions":9,"vwap":1023},"2026-04-22",36.3,36.331,0.241,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":314,"volume":1007,"transactions":9,"vwap":1029},"2026-04-21",36.47,36.049999,36.09,-0.18,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":140,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-20",36.24,36.27,36.22,-0.06,4800,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":753,"transactions":9,"vwap":1042},"2026-04-17",36.14,36.33,36.29,0.321,0.89,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":184,"volume":997,"transactions":9,"vwap":1048},"2026-04-16",35.87,35.969,0.158,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":215,"volume":773,"transactions":9,"vwap":1054},"2026-04-15",35.8,35.84,35.811,0.041,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":249,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-14",35.68,35.77,0.42,2600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":967,"transactions":9,"vwap":1065},"2026-04-13",35.43,35.62,35.37,0.222,0.63,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":473,"volume":808,"transactions":9,"vwap":1072},"2026-04-10",35.57,35.398,-0.197,{"date":1075,"open":1064,"high":1058,"low":1064,"close":1076,"change":1077,"percent_change":249,"volume":918,"transactions":9,"vwap":1076},"2026-04-09",35.595,0.053,{"date":1079,"open":1066,"high":1080,"low":1066,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-08",35.542,0.542,1.55,13400,{"date":1085,"open":1086,"high":316,"low":1086,"close":316,"change":259,"percent_change":573,"volume":738,"transactions":9,"vwap":316},"2026-04-07",34.93,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-06",34.9,34.98,34.97,0.071,0.2,6100,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":737,"volume":1101,"transactions":9,"vwap":1099},"2026-04-02",34.71,34.92,34.899,0.099,3100,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":842,"volume":725,"transactions":9,"vwap":1106},"2026-04-01",34.86,34.77,34.8,0.017,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":745,"transactions":9,"vwap":1112},"2026-03-31",34.5,34.82,34.783,0.503,1.47,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":997,"transactions":9,"vwap":1118},"2026-03-30",34.72,34.28,-0.152,-0.44,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":926,"transactions":9,"vwap":1125},"2026-03-27",34.57,34.58,34.432,-0.218,-0.63,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":398,"percent_change":1133,"volume":773,"transactions":9,"vwap":1132},"2026-03-26",34.78,34.63,34.65,-0.74,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":965,"volume":821,"transactions":9,"vwap":1136},"2026-03-25",34.91,0.169,{"date":1139,"open":1131,"high":1140,"low":1131,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-24",34.85,34.741,0.091,0.26,5100,{"date":1146,"open":1106,"high":1106,"low":1132,"close":1132,"change":1147,"percent_change":1148,"volume":890,"transactions":9,"vwap":1132},"2026-03-23",0.308,0.9,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":621,"volume":967,"transactions":9,"vwap":1151},"2026-03-20",34.342,-0.489,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":157,"volume":1159,"transactions":9,"vwap":1156},"2026-03-19",34.74,34.831,34.67,-0.089,9000,{"date":1161,"open":1162,"high":1162,"low":1098,"close":1098,"change":1163,"percent_change":1164,"volume":967,"transactions":9,"vwap":1098},"2026-03-18",35.14,-0.388,-1.1,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1143,"volume":884,"transactions":9,"vwap":1168},"2026-03-17",35.325,35.308,0.093,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":700,"volume":884,"transactions":9,"vwap":1173},"2026-03-16",35.31,35.215,0.205,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":323,"volume":1181,"transactions":9,"vwap":1179},"2026-03-13",35.33,34.99,35.0099983,-0.097,1900,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":759,"transactions":9,"vwap":1185},"2026-03-12",35.27,35.107,-0.323,-0.91,{"date":1189,"open":1190,"high":1064,"low":1190,"close":1064,"change":1191,"percent_change":296,"volume":884,"transactions":9,"vwap":1064},"2026-03-11",35.41,-0.012,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-10",35.465,35.843,35.442,-0.147,-0.41,3200,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":250,"volume":844,"transactions":9,"vwap":1202},"2026-03-09",35.589,0.135,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":844,"transactions":9,"vwap":1207},"2026-03-06",35.555,35.454,-0.39,-1.09,{"date":1211,"open":1212,"high":1029,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":732,"transactions":9,"vwap":1214},"2026-03-05",36.060001,35.73,35.844,-0.376,-1.04,{"date":1218,"open":1219,"high":1035,"low":1219,"close":1035,"change":1220,"percent_change":1221,"volume":926,"transactions":9,"vwap":1035},"2026-03-04",36.2,0.096,0.27,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":826,"transactions":9,"vwap":1225},"2026-03-03",35.725,36.124,-0.521,-1.42,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":831,"percent_change":752,"volume":918,"transactions":9,"vwap":1231},"2026-03-02",36.4,36.645,36.31,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":1239,"volume":803,"transactions":9,"vwap":1237},"2026-02-27",36.41,36.532,36.53,0.122,0.34,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1036,"percent_change":18,"volume":997,"transactions":9,"vwap":1243},"2026-02-26",36.42,36.408,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-25",36.455,36.487,36.44,36.468,-0.002,-0.01,1400,{"date":1254,"open":1001,"high":1027,"low":1001,"close":1027,"change":1255,"percent_change":558,"volume":1256,"transactions":9,"vwap":1027},"2026-02-24",0.354,2000,{"date":1258,"open":987,"high":987,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1181,"transactions":9,"vwap":1259},"2026-02-23",36.116,-0.184,-0.51,{"date":1263,"open":1022,"high":1022,"low":1022,"close":1022,"change":1264,"percent_change":1060,"volume":844,"transactions":9,"vwap":1022},"2026-02-20",0.152,{"date":1266,"open":1267,"high":1268,"low":1212,"close":1268,"change":1269,"percent_change":215,"volume":170,"transactions":9,"vwap":1268},"2026-02-19",36.13,36.148,0.038,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":250,"volume":808,"transactions":9,"vwap":1274},"2026-02-18",36.17,36.029999,36.11,0.137,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":41,"volume":808,"transactions":9,"vwap":1280},"2026-02-17",35.79,35.995,35.973,-0.076,{"date":1283,"open":1284,"high":1219,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":773,"transactions":9,"vwap":1286},"2026-02-13",35.98,35.97,36.049,0.145,0.4,{"date":1290,"open":1291,"high":1267,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":796,"transactions":9,"vwap":1292},"2026-02-12",36.12,35.904,-0.428,-1.18,{"date":1296,"open":1034,"high":1297,"low":1034,"close":1297,"change":1298,"percent_change":700,"volume":997,"transactions":9,"vwap":1297},"2026-02-11",36.332,0.214,{"date":1300,"open":1291,"high":1219,"low":1301,"close":1301,"change":1302,"percent_change":751,"volume":884,"transactions":9,"vwap":1301},"2026-02-10",36.118,0.043,{"date":1304,"open":1305,"high":1029,"low":1305,"close":1306,"change":518,"percent_change":1307,"volume":170,"transactions":9,"vwap":1306},"2026-02-09",35.92,36.075001,0.5,{"date":1309,"open":1059,"high":1310,"low":1059,"close":1310,"change":1311,"percent_change":1312,"volume":826,"transactions":9,"vwap":1310},"2026-02-06",35.895,0.667,1.89,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1164,"volume":1318,"transactions":9,"vwap":1316},"2026-02-05",35.3,35.228,-0.392,9400,{"date":1320,"open":1321,"high":1213,"low":1065,"close":1065,"change":1322,"percent_change":67,"volume":826,"transactions":9,"vwap":1065},"2026-02-04",35.63,0.025,{"date":1324,"open":1325,"high":1076,"low":1325,"close":1076,"change":1326,"percent_change":1327,"volume":821,"transactions":9,"vwap":1076},"2026-02-03",35.53,-0.015,-0.04,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":436,"volume":997,"transactions":9,"vwap":1330},"2026-02-02",35.61,0.076,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":825,"percent_change":145,"volume":926,"transactions":9,"vwap":1336},"2026-01-30",35.54,35.34,35.534,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":260,"volume":918,"transactions":9,"vwap":1340},"2026-01-29",35.46,35.66,0.029,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":745,"transactions":9,"vwap":1345},"2026-01-28",35.72,35.631,-0.032,-0.09,{"date":1349,"open":1340,"high":1058,"low":1340,"close":1350,"change":1351,"percent_change":436,"volume":725,"transactions":9,"vwap":1350},"2026-01-27",35.663,0.073,{"date":1353,"open":1334,"high":1354,"low":1334,"close":1355,"change":1356,"percent_change":421,"volume":745,"transactions":9,"vwap":1355},"2026-01-26",35.625,35.59,0.127,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":731,"volume":821,"transactions":9,"vwap":1360},"2026-01-23",35.47,35.463,-0.082,{"date":1363,"open":1330,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":745,"transactions":9,"vwap":1365},"2026-01-22",35.67,35.545,0.132,0.37,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":821,"transactions":9,"vwap":1371},"2026-01-21",35.175,35.413,0.433,1.24,{"date":1375,"open":1184,"high":1184,"low":1091,"close":1090,"change":1376,"percent_change":1377,"volume":170,"transactions":9,"vwap":1090},"2026-01-20",-0.605,-1.7,{"date":1379,"open":1325,"high":1380,"low":1325,"close":1381,"change":1382,"percent_change":18,"volume":939,"transactions":9,"vwap":1381},"2026-01-16",35.65,35.585,-0.057,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":724,"volume":821,"transactions":9,"vwap":1385},"2026-01-15",35.642,0.172,{"date":1388,"open":1389,"high":1359,"low":1389,"close":1359,"change":630,"percent_change":630,"volume":718,"transactions":9,"vwap":1359},"2026-01-14",35.35,{"date":1391,"open":1359,"high":1359,"low":1359,"close":1359,"change":1392,"percent_change":323,"volume":808,"transactions":9,"vwap":1359},"2026-01-13",-0.1,{"date":1394,"open":1339,"high":1071,"low":1339,"close":1071,"change":1395,"percent_change":260,"volume":884,"transactions":9,"vwap":1071},"2026-01-12",0.027,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1013,"percent_change":1400,"volume":967,"transactions":9,"vwap":1399},"2026-01-09",35.5,35.543,0.57,{"date":1402,"open":1403,"high":1403,"low":1177,"close":1404,"change":1405,"percent_change":421,"volume":773,"transactions":9,"vwap":1404},"2026-01-08",35.36,35.342,0.126,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":694,"transactions":9,"vwap":1409},"2026-01-07",35.353,35.216,-0.329,-0.93,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1365,"change":737,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1365},"2026-01-06",35.42,35.56,0.79,9900,{"date":1419,"open":1173,"high":1177,"low":1420,"close":1421,"change":1422,"percent_change":813,"volume":170,"transactions":9,"vwap":1421},"2026-01-05",35.2,35.265,0.246,{"date":1424,"open":1089,"high":1425,"low":1089,"close":1425,"change":1426,"percent_change":1427,"volume":1181,"transactions":9,"vwap":1425},"2026-01-02",35.019001,0.077,0.22,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":844,"transactions":9,"vwap":1430},"2025-12-31",34.942,-0.255,-0.72,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":140,"volume":1439,"transactions":9,"vwap":1437},"2025-12-30",35.16,35.23,35.197,-0.008,38900,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":331,"volume":844,"transactions":9,"vwap":1442},"2025-12-29",35.205,-0.109,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":996,"volume":844,"transactions":9,"vwap":1446},"2025-12-26",35.314,-0.024,{"date":1449,"open":1335,"high":1335,"low":1450,"close":1450,"change":1451,"percent_change":639,"volume":967,"transactions":9,"vwap":1450},"2025-12-24",35.338,0.144,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":259,"volume":844,"transactions":9,"vwap":1454},"2025-12-23",35.194,0.011,{"date":1457,"open":1435,"high":1458,"low":1435,"close":1458,"change":889,"percent_change":813,"volume":773,"transactions":9,"vwap":1458},"2025-12-22",35.183,{"date":1460,"open":1461,"high":1091,"low":1086,"close":1462,"change":1463,"percent_change":602,"volume":796,"transactions":9,"vwap":1462},"2025-12-19",34.96,34.94,0.136,{"date":1465,"open":1462,"high":1462,"low":1466,"close":1466,"change":1467,"percent_change":965,"volume":701,"transactions":9,"vwap":1466},"2025-12-18",34.804,0.168,{"date":1469,"open":1090,"high":1090,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":997,"transactions":9,"vwap":1470},"2025-12-17",34.636,-0.243,-0.7,{"date":1474,"open":1106,"high":1475,"low":1106,"close":1475,"change":1476,"percent_change":152,"volume":826,"transactions":9,"vwap":1475},"2025-12-16",34.879,-0.083,{"date":1478,"open":1091,"high":1091,"low":1479,"close":1480,"change":1481,"percent_change":297,"volume":170,"transactions":9,"vwap":1480},"2025-12-15",34.927,34.962,-0.027,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":821,"transactions":9,"vwap":1484},"2025-12-12",34.989,-0.334,-0.95,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1169,"percent_change":1143,"volume":701,"transactions":9,"vwap":1490},"2025-12-11",35.32,35.323,{"date":1492,"open":1091,"high":1436,"low":1091,"close":1436,"change":1493,"percent_change":1494,"volume":725,"transactions":9,"vwap":1436},"2025-12-10",0.33,0.95,{"date":1496,"open":1497,"high":1498,"low":1089,"close":1089,"change":1499,"percent_change":1392,"volume":884,"transactions":9,"vwap":1089},"2025-12-09",35.011002,35.014999,-0.034,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1120,"volume":701,"transactions":9,"vwap":1502},"2025-12-08",34.934,-0.153,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":843,"volume":1510,"transactions":9,"vwap":1508},"2025-12-05",35.109,35.18,35.087002,0.047,2300,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":259,"percent_change":573,"volume":918,"transactions":9,"vwap":1514},"2025-12-04",35.025002,35.040001,{"date":1516,"open":316,"high":1517,"low":316,"close":1179,"change":1518,"percent_change":965,"volume":826,"transactions":9,"vwap":1179},"2025-12-03",35.02,0.17,{"date":1520,"open":1136,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":215,"volume":1524,"transactions":9,"vwap":1522},"2025-12-02",34.935,34.84,0.04,4700,{"date":1526,"open":1098,"high":1098,"low":1106,"close":1106,"change":1527,"percent_change":1528,"volume":967,"transactions":9,"vwap":1106},"2025-12-01",-0.205,-0.59,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":250,"volume":701,"transactions":9,"vwap":1532},"2025-11-28",34.878,35.0050011,0.134,{"date":1535,"open":1155,"high":1536,"low":1155,"close":1536,"change":866,"percent_change":871,"volume":713,"transactions":9,"vwap":1536},"2025-11-26",34.871,{"date":1538,"open":1110,"high":1539,"low":1110,"close":1539,"change":1540,"percent_change":904,"volume":826,"transactions":9,"vwap":1539},"2025-11-25",34.64,0.391,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":170,"transactions":9,"vwap":1545},"2025-11-24",34.201,34.26,34.249,0.409,1.21,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":966,"volume":745,"transactions":9,"vwap":1552},"2025-11-21",33.73,33.875,33.84,0.444,{"date":1555,"open":21,"high":21,"low":21,"close":21,"change":1556,"percent_change":1557,"volume":701,"transactions":9,"vwap":21},"2025-11-20",-0.505,-1.49,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":630,"percent_change":630,"volume":821,"transactions":9,"vwap":1561},"2025-11-19",33.88,33.901,{"date":1563,"open":1564,"high":1564,"low":1561,"close":1561,"change":1565,"percent_change":1120,"volume":808,"transactions":9,"vwap":1561},"2025-11-18",33.98,-0.149,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1486,"volume":844,"transactions":9,"vwap":1568},"2025-11-17",34.049999,-0.328,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":296,"volume":701,"transactions":9,"vwap":1572},"2025-11-14",34.378,-0.009,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":821,"transactions":9,"vwap":1576},"2025-11-13",34.387,-0.555,-1.59,{"date":1580,"open":1462,"high":1581,"low":1462,"close":1430,"change":1395,"percent_change":260,"volume":826,"transactions":9,"vwap":1430},"2025-11-12",34.95,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":832,"volume":821,"transactions":9,"vwap":1585},"2025-11-11",34.785,34.915,0.105,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":898,"transactions":9,"vwap":1590},"2025-11-10",34.68,34.81,34.62,0.466,1.36,{"date":1595,"open":351,"high":1596,"low":1597,"close":1596,"change":1142,"percent_change":1221,"volume":1510,"transactions":9,"vwap":1596},"2025-11-07",34.344,33.99,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":808,"transactions":9,"vwap":1602},"2025-11-06",34.21,34.38,34.253,-0.455,-1.31,{"date":1606,"open":1590,"high":1522,"low":1607,"close":1607,"change":1608,"percent_change":1307,"volume":1510,"transactions":9,"vwap":1607},"2025-11-05",34.708,0.171,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":820,"volume":997,"transactions":9,"vwap":1612},"2025-11-04",34.75,34.537,-0.483,{"date":1615,"open":1616,"high":1517,"low":1462,"close":1517,"change":1523,"percent_change":215,"volume":718,"transactions":9,"vwap":1517},"2025-11-03",34.975,{"date":1618,"open":1479,"high":1090,"low":1479,"close":1090,"change":1093,"percent_change":390,"volume":821,"transactions":9,"vwap":1090},"2025-10-31",{"date":1620,"open":1621,"high":1621,"low":1130,"close":1130,"change":1622,"percent_change":1623,"volume":1101,"transactions":9,"vwap":1130},"2025-10-30",35.029999,-0.34,-0.97,{"date":1625,"open":1626,"high":1626,"low":1178,"close":1627,"change":1628,"percent_change":960,"volume":1061,"transactions":9,"vwap":1627},"2025-10-29",35.25,35.12,-0.158,{"date":1630,"open":1335,"high":1335,"low":1631,"close":1631,"change":1632,"percent_change":260,"volume":1633,"transactions":9,"vwap":1631},"2025-10-28",35.278,0.028,12900,{"date":1635,"open":1636,"high":1626,"low":1162,"close":1626,"change":1637,"percent_change":305,"volume":1638,"transactions":9,"vwap":1626},"2025-10-27",35.15,0.344,3600,{"date":1640,"open":316,"high":316,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-24",34.906,0.276,0.8,24500,{"date":1646,"open":1539,"high":1647,"low":1123,"close":1131,"change":1143,"percent_change":933,"volume":1648,"transactions":9,"vwap":1131},"2025-10-23",34.69,47900,{"date":1650,"open":1131,"high":1131,"low":1651,"close":1651,"change":111,"percent_change":1652,"volume":821,"transactions":9,"vwap":1651},"2025-10-22",34.37,-0.92,{"date":1654,"open":1655,"high":1097,"low":1647,"close":1647,"change":831,"percent_change":1493,"volume":890,"transactions":9,"vwap":1647},"2025-10-21",34.7,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":701,"transactions":9,"vwap":1658},"2025-10-20",34.575,0.347,1.01,{"date":1662,"open":1663,"high":1544,"low":1663,"close":1664,"change":1049,"percent_change":855,"volume":1665,"transactions":9,"vwap":1664},"2025-10-17",33.62,34.228,8100,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":967,"transactions":9,"vwap":1668},"2025-10-16",34.07,-0.275,-0.8,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":717,"volume":997,"transactions":9,"vwap":1674},"2025-10-15",34.291,34.345,0.079,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":215,"volume":753,"transactions":9,"vwap":1680},"2025-10-14",34.12,34.425,34.266,0.039,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1082,"volume":701,"transactions":9,"vwap":1684},"2025-10-13",34.227,0.524,{"date":1687,"open":1117,"high":1117,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":701,"transactions":9,"vwap":1688},"2025-10-10",33.703,-0.919,-2.65,{"date":1692,"open":1124,"high":1131,"low":1693,"close":1694,"change":1695,"percent_change":795,"volume":898,"transactions":9,"vwap":1694},"2025-10-09",34.541,34.622,-0.165,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":867,"volume":718,"transactions":9,"vwap":1699},"2025-10-08",34.76,34.787,0.206,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":473,"volume":1510,"transactions":9,"vwap":1704},"2025-10-07",34.55,34.581,-0.192,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":184,"volume":918,"transactions":9,"vwap":1709},"2025-10-06",34.66,34.773,0.153,{"date":1712,"open":1698,"high":1130,"low":1591,"close":1591,"change":1251,"percent_change":296,"volume":884,"transactions":9,"vwap":1591},"2025-10-03",{"date":1714,"open":1591,"high":1715,"low":1123,"close":1131,"change":1716,"percent_change":223,"volume":1101,"transactions":9,"vwap":1131},"2025-10-02",34.681,-0.017,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":503,"volume":844,"transactions":9,"vwap":1719},"2025-10-01",34.647,0.048,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":436,"volume":844,"transactions":9,"vwap":1723},"2025-09-30",34.599,0.074,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1221,"volume":170,"transactions":9,"vwap":1728},"2025-09-29",34.49,34.525,34.48,0.092,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1068,"volume":997,"transactions":9,"vwap":1734},"2025-09-26",34.25,34.433,0.217,{"date":1737,"open":1738,"high":1738,"low":1568,"close":1739,"change":1740,"percent_change":646,"volume":1252,"transactions":9,"vwap":1739},"2025-09-25",34.22,34.216,-0.182,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":331,"volume":1747,"transactions":9,"vwap":1745},"2025-09-24",34.41,34.36,34.398,-0.107,4500,{"date":1749,"open":1655,"high":1655,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":725,"transactions":9,"vwap":1750},"2025-09-23",34.505,-0.193,-0.56,{"date":1754,"open":1131,"high":1755,"low":1591,"close":1755,"change":215,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-22",34.698,0.32,4200,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":250,"volume":170,"transactions":9,"vwap":1761},"2025-09-19",34.47,34.588,0.131,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1256,"transactions":9,"vwap":1767},"2025-09-18",34.56,34.442,34.457,0.177,0.52,{"date":1771,"open":1118,"high":1118,"low":1118,"close":1118,"change":1716,"percent_change":223,"volume":844,"transactions":9,"vwap":1118},"2025-09-17",{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1036,"volume":170,"transactions":9,"vwap":1775},"2025-09-16",34.24,34.297,-0.019,{"date":1778,"open":1118,"high":1779,"low":1118,"close":1779,"change":1780,"percent_change":965,"volume":884,"transactions":9,"vwap":1779},"2025-09-15",34.316,0.166,{"date":1782,"open":1600,"high":1783,"low":1784,"close":1784,"change":140,"percent_change":1036,"volume":713,"transactions":9,"vwap":1784},"2025-09-12",34.23,34.15,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":421,"percent_change":802,"volume":1101,"transactions":9,"vwap":1789},"2025-09-11",34.060001,34.2,34.17,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1792,"change":1251,"percent_change":296,"volume":1795,"transactions":9,"vwap":1792},"2025-09-10",33.81,33.82,33.76,3400,{"date":1797,"open":1798,"high":1793,"low":1798,"close":1793,"change":573,"percent_change":1221,"volume":898,"transactions":9,"vwap":1793},"2025-09-09",33.77,{"date":1800,"open":1801,"high":1550,"low":1802,"close":1550,"change":573,"percent_change":1221,"volume":1199,"transactions":9,"vwap":1550},"2025-09-08",33.677,33.67,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1392,"percent_change":96,"volume":759,"transactions":9,"vwap":1806},"2025-09-05",33.6,33.64,33.55,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1756,"percent_change":974,"volume":844,"transactions":9,"vwap":1811},"2025-09-04",33.61,33.74,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":752,"volume":732,"transactions":9,"vwap":1817},"2025-09-03",33.39,33.46,33.291,33.42,0.102,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":1825,"volume":997,"transactions":9,"vwap":1822},"2025-09-02",33.15,33.318,33.080002,-0.206,-0.61,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1030,"percent_change":646,"volume":884,"transactions":9,"vwap":1829},"2025-08-29",33.51,33.524,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":449,"volume":967,"transactions":9,"vwap":1833},"2025-08-28",33.58,33.704,0.084,{"date":1836,"open":1837,"high":1663,"low":1837,"close":1663,"change":260,"percent_change":1838,"volume":884,"transactions":9,"vwap":1663},"2025-08-27",33.57,0.24,{"date":1840,"open":1841,"high":1842,"low":1817,"close":1842,"change":1100,"percent_change":832,"volume":694,"transactions":9,"vwap":1842},"2025-08-26",33.43,33.54,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1622,"volume":1252,"transactions":9,"vwap":1847},"2025-08-25",33.48,33.52,33.441,-0.114,{"date":1850,"open":1851,"high":1663,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1061,"transactions":9,"vwap":1852},"2025-08-22",33.53,33.555,0.505,1.53,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1208,"volume":997,"transactions":9,"vwap":1858},"2025-08-21",33.13,33.049999,-0.129,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":323,"volume":967,"transactions":9,"vwap":1863},"2025-08-20",32.99,33.179,-0.094,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":323,"percent_change":1868,"volume":701,"transactions":9,"vwap":1867},"2025-08-19",33.273,-0.83,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":842,"volume":844,"transactions":9,"vwap":1871},"2025-08-18",33.553,0.016,{"date":1874,"open":1832,"high":1832,"low":1875,"close":1875,"change":116,"percent_change":536,"volume":694,"transactions":9,"vwap":1875},"2025-08-15",33.537,{"date":1877,"open":1663,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1251,"volume":1881,"transactions":9,"vwap":1878},"2025-08-14",33.657,33.544,-0.004,2100,{"date":1883,"open":1884,"high":1885,"low":1832,"close":1885,"change":1264,"percent_change":1886,"volume":694,"transactions":9,"vwap":1885},"2025-08-13",33.603,33.661,0.45,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1547,"volume":844,"transactions":9,"vwap":1889},"2025-08-12",33.509,0.399,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":678,"volume":821,"transactions":9,"vwap":1893},"2025-08-11",33.11,-0.045,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":807,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-08",33.18,33.2,33.155,0.74,13500,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1181,"transactions":9,"vwap":1906},"2025-08-07",33.02,32.82,32.91,-0.066,-0.2,{"date":1910,"open":1862,"high":1862,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":967,"transactions":9,"vwap":1911},"2025-08-06",32.976,0.252,0.77,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1565,"percent_change":960,"volume":821,"transactions":9,"vwap":1917},"2025-08-05",32.72,32.724,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":170,"transactions":9,"vwap":1921},"2025-08-04",32.64,32.873,0.483,1.49,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":967,"transactions":9,"vwap":1926},"2025-08-01",32.39,-0.564,-1.71,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":232,"volume":803,"transactions":9,"vwap":1932},"2025-07-31",33.31,32.954,-0.036,{"date":1935,"open":1936,"high":1937,"low":1862,"close":1862,"change":1938,"percent_change":331,"volume":1939,"transactions":9,"vwap":1862},"2025-07-30",33.091,33.115,-0.104,4000,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":314,"volume":967,"transactions":9,"vwap":1942},"2025-07-29",33.094002,-0.166,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":170,"transactions":9,"vwap":1947},"2025-07-28",33.28,33.26,0.063,0.19,{"date":1951,"open":1952,"high":1898,"low":1952,"close":1953,"change":1954,"percent_change":1143,"volume":1881,"transactions":9,"vwap":1953},"2025-07-25",33.12,33.197,0.087,{"date":1956,"open":1957,"high":1893,"low":1957,"close":1893,"change":1958,"percent_change":449,"volume":918,"transactions":9,"vwap":1893},"2025-07-24",33.099998,0.083,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":381,"volume":803,"transactions":9,"vwap":1962},"2025-07-23",32.88,33.027,0.238,{"date":1965,"open":1916,"high":1966,"low":1916,"close":1967,"change":1191,"percent_change":1327,"volume":826,"transactions":9,"vwap":1967},"2025-07-22",32.79,32.789,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1509,"percent_change":503,"volume":725,"transactions":9,"vwap":1971},"2025-07-21",32.925,32.801,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":232,"volume":1181,"transactions":9,"vwap":1975},"2025-07-18",32.75,32.754,32.74,-0.037,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1427,"percent_change":194,"volume":694,"transactions":9,"vwap":1981},"2025-07-17",32.667,32.791,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":449,"volume":701,"transactions":9,"vwap":1984},"2025-07-16",32.571,0.082,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":876,"percent_change":1030,"volume":1991,"transactions":9,"vwap":1990},"2025-07-15",32.575,32.62,32.489,2200,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1093,"volume":694,"transactions":9,"vwap":1995},"2025-07-14",32.56,32.547,0.064,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":825,"percent_change":1208,"volume":997,"transactions":9,"vwap":2001},"2025-07-11",32.52,32.53,32.483,{"date":2003,"open":1999,"high":2004,"low":1999,"close":2005,"change":1055,"percent_change":843,"volume":918,"transactions":9,"vwap":2005},"2025-07-10",32.68,32.609,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":204,"volume":967,"transactions":9,"vwap":2009},"2025-07-09",32.55,32.568,0.179,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":759,"transactions":9,"vwap":2016},"2025-07-08",32.4,32.43,32.38,32.389,0.032,0.1,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1252,"transactions":9,"vwap":2022},"2025-07-07",32.5,32.357,-0.254,-0.78,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":821,"transactions":9,"vwap":2028},"2025-07-03",32.63,32.611,0.267,0.83,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":250,"volume":844,"transactions":9,"vwap":2033},"2025-07-02",32.344,0.121,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":1907,"percent_change":1908,"volume":694,"transactions":9,"vwap":2039},"2025-07-01",32.19,32.26,32.223,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":1735,"percent_change":194,"volume":967,"transactions":9,"vwap":2043},"2025-06-30",32.179,32.289,{"date":2045,"open":2037,"high":2037,"low":2046,"close":2047,"change":661,"percent_change":897,"volume":808,"transactions":9,"vwap":2047},"2025-06-27",31.93,32.071999,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":465,"volume":713,"transactions":9,"vwap":2051},"2025-06-26",31.86,31.96,0.271,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":111,"volume":796,"transactions":9,"vwap":2057},"2025-06-25",31.74,31.67,31.689,-0.102,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":773,"transactions":9,"vwap":2063},"2025-06-24",31.73,31.8,31.791,0.305,0.97,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":1013,"percent_change":450,"volume":2071,"transactions":9,"vwap":2069},"2025-06-23",31.43,31.486,31.268,5400,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":995,"percent_change":297,"volume":732,"transactions":9,"vwap":2076},"2025-06-20",31.39,31.22,31.285,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":259,"volume":2083,"transactions":9,"vwap":2081},"2025-06-18",31.38,31.42,31.31,0.01,2400,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1908,"percent_change":1127,"volume":997,"transactions":9,"vwap":2086},"2025-06-17",31.3,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":449,"percent_change":1643,"volume":1256,"transactions":9,"vwap":2090},"2025-06-16",31.49,31.5,31.45,{"date":2093,"open":2068,"high":2068,"low":2094,"close":2094,"change":456,"percent_change":1216,"volume":2095,"transactions":9,"vwap":2094},"2025-06-13",31.25,6700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":843,"percent_change":639,"volume":2095,"transactions":9,"vwap":2099},"2025-06-12",31.54,31.58,31.51,{"date":2102,"open":2103,"high":2098,"low":2080,"close":2091,"change":1327,"percent_change":406,"volume":926,"transactions":9,"vwap":2091},"2025-06-11",31.53,{"date":2105,"open":2068,"high":2089,"low":2068,"close":2089,"change":1518,"percent_change":744,"volume":1939,"transactions":9,"vwap":2089},"2025-06-10",{"date":2107,"open":2108,"high":2068,"low":2109,"close":2109,"change":1977,"percent_change":116,"volume":926,"transactions":9,"vwap":2109},"2025-06-09",31.41,31.32,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":826,"transactions":9,"vwap":2114},"2025-06-06",31.35,31.376,31.357,0.337,1.09,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":1392,"percent_change":111,"volume":1144,"transactions":9,"vwap":2121},"2025-06-05",31.15,31.181,31.02,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":140,"percent_change":1036,"volume":1795,"transactions":9,"vwap":2126},"2025-06-04",31.18,31.23,31.12,{"date":2128,"open":2129,"high":2119,"low":2129,"close":2130,"change":1143,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-06-03",30.87,31.14,0.84,17500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":67,"percent_change":717,"volume":1747,"transactions":9,"vwap":2136},"2025-06-02",30.73,30.88,30.71,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":1523,"percent_change":843,"volume":2143,"transactions":9,"vwap":2141},"2025-05-30",30.77,30.81,30.57,6600,{"date":2145,"open":2136,"high":2136,"low":2146,"close":2140,"change":1523,"percent_change":843,"volume":2147,"transactions":9,"vwap":2140},"2025-05-29",30.75,10300,{"date":2149,"open":2150,"high":2151,"low":2135,"close":2135,"change":2152,"percent_change":1825,"volume":773,"transactions":9,"vwap":2135},"2025-05-28",30.83,30.86,-0.19,{"date":2154,"open":2150,"high":2155,"low":2150,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-05-27",30.93,30.92,0.549,1.81,14700,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":1943,"percent_change":479,"volume":884,"transactions":9,"vwap":2163},"2025-05-23",30.22,30.371,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1327,"volume":2095,"transactions":9,"vwap":2169},"2025-05-22",30.54,30.69,30.43,30.537,-0.013,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":75,"volume":1991,"transactions":9,"vwap":2175},"2025-05-21",30.91,31.030001,30.55,-0.586,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":1938,"percent_change":456,"volume":826,"transactions":9,"vwap":2180},"2025-05-20",31.17,31.136,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":296,"percent_change":1392,"volume":918,"transactions":9,"vwap":2185},"2025-05-19",31.16,31.28,31.24,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":752,"percent_change":169,"volume":1256,"transactions":9,"vwap":2189},"2025-05-16",31.08,31.27,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":1518,"percent_change":204,"volume":718,"transactions":9,"vwap":2194},"2025-05-15",30.9,30.98,30.96,{"date":2196,"open":2173,"high":2173,"low":2140,"close":2197,"change":996,"percent_change":731,"volume":2198,"transactions":9,"vwap":2197},"2025-05-14",30.79,5800,{"date":2200,"open":2156,"high":2156,"low":2151,"close":2151,"change":717,"percent_change":2201,"volume":170,"transactions":9,"vwap":2151},"2025-05-13",0.75,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":884,"transactions":9,"vwap":2205},"2025-05-12",30.48,30.63,0.875,2.94,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2170,"percent_change":1327,"volume":694,"transactions":9,"vwap":2212},"2025-05-09",29.83,29.88,29.755,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":2131,"volume":170,"transactions":9,"vwap":2216},"2025-05-08",29.95,29.768,0.247,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":184,"volume":725,"transactions":9,"vwap":2221},"2025-05-07",29.46,29.521,29.3,0.129,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1628,"percent_change":646,"volume":1252,"transactions":9,"vwap":2229},"2025-05-06",29.43,29.448,29.32,29.392,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":1030,"percent_change":1825,"volume":884,"transactions":9,"vwap":2234},"2025-05-05",29.6,29.73,29.55,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2233,"change":1922,"percent_change":2239,"volume":1252,"transactions":9,"vwap":2233},"2025-05-02",29.64,29.757,1.65,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":1400,"volume":694,"transactions":9,"vwap":2243},"2025-05-01",29.385,29.247,0.167,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":436,"volume":701,"transactions":9,"vwap":2248},"2025-04-30",29.16,29.08,0.06,{"date":2251,"open":2252,"high":2248,"low":2253,"close":2254,"change":1518,"percent_change":700,"volume":1510,"transactions":9,"vwap":2254},"2025-04-29",28.94,28.88,29.02,{"date":2256,"open":2253,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":751,"volume":1061,"transactions":9,"vwap":2258},"2025-04-28",28.91,28.85,0.034,{"date":176,"open":172,"high":2261,"low":172,"close":2261,"change":2262,"percent_change":2030,"volume":170,"transactions":9,"vwap":2261},28.816,0.236]