[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPDG":3,"homepage-market-summary":28,"stock-historical-SPDG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPDG","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},"State Street SPDR Portfolio S&P Sector Neutral Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6816,1.216108,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},45.35,45.36,45.7023,-0.3523,-0.77,917.465,47.67,38.78,1390.2410324780876,73.9,771,{"status":29,"indices":30,"watchlist":73,"sectors":94,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":21,"is_up":37,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":64,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},35.45,1558,568850.499152,27.16,"2025-04-25",[180,183,191,201,209,219,227,237,246,255,263,272,280,290,298,306,315,324,331,341,350,360,368,377,386,396,405,414,423,431,441,448,457,466,475,482,488,496,506,514,525,533,541,549,558,565,575,584,593,604,613,621,629,637,646,653,661,668,676,684,692,700,709,714,721,725,731,735,741,747,753,759,764,770,775,782,789,793,799,804,808,813,819,824,831,835,842,848,851,857,865,872,876,882,886,890,894,900,904,910,918,924,930,934,940,946,952,958,963,971,978,984,991,996,1001,1005,1013,1019,1025,1031,1037,1042,1048,1054,1060,1066,1071,1077,1083,1088,1094,1102,1107,1114,1120,1125,1132,1138,1144,1151,1156,1162,1166,1174,1178,1184,1189,1195,1199,1204,1211,1217,1224,1227,1233,1239,1244,1251,1256,1263,1267,1273,1278,1283,1291,1299,1305,1308,1313,1320,1324,1330,1336,1343,1347,1355,1359,1364,1370,1377,1384,1390,1395,1400,1408,1415,1419,1426,1432,1439,1446,1452,1460,1466,1472,1476,1483,1487,1494,1499,1503,1506,1509,1516,1522,1527,1533,1540,1544,1549,1553,1557,1564,1570,1576,1582,1590,1595,1599,1606,1612,1617,1622,1629,1636,1639,1645,1650,1654,1660,1668,1674,1680,1686,1690,1695,1702,1707,1713,1720,1723,1728,1733,1739,1744,1749,1756,1761,1768,1773,1779,1783,1787,1791,1795,1800,1806,1812,1817,1822,1829,1834,1839,1845,1851,1856,1861,1867,1870,1874,1879,1885,1891,1894,1897,1903,1907,1913,1918,1923,1927,1932,1935,1943,1948,1954,1960,1966,1970,1975,1980,1986,1991,1994,1999,2004,2010,2014,2021,2027,2031,2035,2039,2046,2053,2057,2063,2070,2076,2081,2087,2092,2097,2102,2106,2111,2115,2122,2126,2132,2135,2141,2146,2150,2157,2162,2166,2171,2176,2181,2186,2191,2194,2200,2207,2213,2218,2222,2227,2234,2239,2243,2248,2254,2262,2267,2273,2280,2283,2287,2293,2301,2304,2309,2316,2320,2325,2329,2333,2339,2345,2352,2357,2363,2369],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},60,45.3542,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",45.7204,0.4721,1.04,413.8805,35,45.6776,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",45.2399,45.23,45.2302,-0.1403,-0.31,937.2378,50,45.222,{"date":202,"open":17,"high":203,"low":17,"close":204,"change":205,"percent_change":86,"volume":206,"transactions":207,"vwap":208},"2026-10-02",45.43,45.3705,0.4081,2119.7038,55,45.4129,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",44.7,44.97,44.9624,0.3224,0.72,1296.096,53,44.8914,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",44.64,-0.1775,-0.4,455.912,70,44.6946,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",45.03,44.69,44.8175,-0.067,-0.15,4790.9987,87,44.7794,{"date":238,"open":239,"high":212,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",44.8,44.8845,-0.3985,-0.88,733.6871,64,44.8511,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",45.1501,45.283,0.2787,0.62,361.4171,52,45.1887,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":207,"vwap":262},"2026-09-24",45.16,45.0043,-0.2472,-0.55,274.5221,45.0997,{"date":264,"open":17,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",45.38,45.2515,-0.285,-0.63,717.4641,67,45.3816,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":147,"volume":277,"transactions":278,"vwap":279},"2026-09-22",45.61,45.5365,-0.1597,449.4701,57,45.5609,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",45.589,45.7,45.6962,0.0377,0.08,632.9441,40,45.609,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":253,"vwap":297},"2026-09-18",45.56,45.6585,-0.2603,-0.57,244.153753,45.6128,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",45.9188,0.2069,0.45,132.7954,44,45.9934,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",46.4,45.7119,-0.67,-1.44,156.5558,36,46.324,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":288,"vwap":323},"2026-09-15",46.5,46.51,46.3819,-0.1223,-0.26,508.8601,46.5132,{"date":325,"open":318,"high":318,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":253,"vwap":330},"2026-09-14",46.5042,-0.3014,-0.64,596.0904,46.5285,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",46.69,46.89,46.8056,0.7505,1.63,487.8088,43,46.7815,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":207,"vwap":349},"2026-09-10",46.21,46.22,46.0551,-0.2595,-0.56,624.7553,46.1737,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",46.47,46.2,46.3146,-0.1798,-0.39,539.991248,54,46.3363,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":98,"volume":366,"transactions":278,"vwap":367},"2026-09-08",46.55,46.59,46.4944,-0.1378,505.0548,46.5866,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":-6,"volume":374,"transactions":375,"vwap":376},"2026-09-04",46.71,46.73,46.6322,-0.0005,943.93029,58,46.6982,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":253,"vwap":385},"2026-09-03",46.28,46.66,46.6327,0.1772,0.38,663.3003,46.4354,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",46.37,46.53,46.4555,0.229,0.5,1141.7033,49,46.4875,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":225,"vwap":404},"2026-09-01",46.1999,46.24,46.2265,-0.3712,-0.8,5799.7993,46.2295,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":36,"volume":411,"transactions":412,"vwap":413},"2026-08-31",46.591,46.6501,46.5977,-0.1041,2687.1558,78,46.6298,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":223,"volume":420,"transactions":421,"vwap":422},"2026-08-28",46.8,46.62,46.7018,-0.1859,1435.8034,61,46.6888,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":304,"vwap":430},"2026-08-27",46.96,46.8877,-0.2143,-0.45,599.4778,46.9515,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":313,"vwap":440},"2026-08-26",47.06,47.13,47.05,47.102,0.1294,0.28,1379.5124,47.0615,{"date":442,"open":425,"high":443,"low":425,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":339,"vwap":447},"2026-08-25",46.9726,0.0698,0.15,565.3031,46.8949,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":36,"volume":455,"transactions":207,"vwap":456},"2026-08-24",46.88,46.93,46.87,46.9028,-0.1025,1463.949179,46.8919,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",46.99,47.0053,0.2524,0.54,332.2911,38,47.0071,{"date":467,"open":459,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",47.0228,46.7529,-0.3457,-0.73,539.3001,47,47.0181,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":339,"vwap":481},"2026-08-19",47.0986,0.0209,0.04,284.5573,47.3339,{"date":483,"open":435,"high":484,"low":435,"close":484,"change":485,"percent_change":356,"volume":486,"transactions":339,"vwap":487},"2026-08-18",47.0777,-0.1848,391.568114,47.1322,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":103,"volume":493,"transactions":494,"vwap":495},"2026-08-17",47.4,47.2625,-0.2302,836.15051,46,47.3577,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",47.51,47.405,47.4927,0.1075,0.23,570.4503,48,47.4709,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":103,"volume":511,"transactions":512,"vwap":513},"2026-08-13",47.619,47.3852,-0.2308,1435.6289,79,47.5419,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",47.56,47.64,47.42,47.616,0.1767,0.37,606.3422,59,47.5268,{"date":526,"open":527,"high":527,"low":518,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":253,"vwap":532},"2026-08-11",47.57,47.4393,0.1175,0.25,544.458,47.5015,{"date":534,"open":23,"high":23,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",47.3218,-0.1724,-0.36,1442.464517,74,47.4551,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":217,"vwap":548},"2026-08-07",47.2,47.4942,0.5169,1.1,794.022593,47.3889,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",46.98,46.9773,-0.0734,-0.16,427.934693,42,47.0395,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":113,"volume":563,"transactions":473,"vwap":564},"2026-08-05",47.149,47.0507,-0.1514,597.858,47.0892,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",46.52,47.2021,46.5199,1.0711,2.32,647.170273,63,46.6281,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",45.91,46.131,0.2235,0.49,996.109568,68,46.0023,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":288,"vwap":592},"2026-07-31",45.92,45.94,45.9075,0.1533,0.34,526.8299,45.8857,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",45.62,45.78,45.4101,45.7542,-0.2877,-0.62,2409.088,73,45.7108,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":523,"vwap":612},"2026-07-29",46.42,46.4299,46.0419,-0.5657,-1.21,3343.2514,46.4175,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":108,"volume":619,"transactions":473,"vwap":620},"2026-07-28",46.44,46.6904,46.6076,0.4758,407.4783,46.5556,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":207,"vwap":628},"2026-07-27",46.03,46.1318,0.2639,0.58,495.0015,46.102,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":618,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",45.86,45.8679,1.05,297.9245,45,45.8027,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":199,"vwap":645},"2026-07-23",45.5,45.51,45.3921,-0.2979,-0.65,486.144514,45.4965,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":438,"volume":651,"transactions":473,"vwap":652},"2026-07-22",45.83,45.69,0.1296,751.4347,45.8099,{"date":654,"open":639,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":573,"vwap":660},"2026-07-21",45.5604,45.495,0.2303,0.51,663.7178,45.4936,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":310,"volume":666,"transactions":582,"vwap":667},"2026-07-20",45.64,45.3301,-0.3048,1203.7179,45.5316,{"date":669,"open":670,"high":623,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":556,"vwap":675},"2026-07-17",46.02,45.6349,-0.2107,-0.46,567.6339,45.9065,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":304,"vwap":683},"2026-07-16",45.525,45.8456,0.3989,0.88,874.8401,45.5948,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":494,"vwap":691},"2026-07-15",45.96,45.4467,-0.355,-0.78,617.214,45.6115,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":582,"vwap":699},"2026-07-14",46.07,45.8017,-0.7731,-1.66,625.3668,45.9108,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":504,"vwap":708},"2026-07-13",46.58,46.57,46.5748,-0.2002,-0.43,1357.7508,46.579,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":658,"volume":713,"transactions":9,"vwap":711},"2026-07-10",46.775,0.239,200,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",46.39,46.536,0.314,0.68,400,{"date":722,"open":379,"high":379,"low":723,"close":723,"change":724,"percent_change":268,"volume":720,"transactions":9,"vwap":723},"2026-07-08",46.222,-0.295,{"date":726,"open":417,"high":417,"low":727,"close":728,"change":729,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-07",46.501,46.517,0,1500,{"date":732,"open":716,"high":703,"low":716,"close":728,"change":733,"percent_change":462,"volume":734,"transactions":9,"vwap":728},"2026-07-06",0.251,900,{"date":736,"open":494,"high":737,"low":494,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",46.266,0.01,0.02,800,{"date":742,"open":389,"high":389,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",46.256,-0.077,-0.17,600,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":142,"volume":752,"transactions":9,"vwap":750},"2026-06-30",46.362,46.333,-0.01,500,{"date":754,"open":308,"high":308,"low":755,"close":756,"change":757,"percent_change":758,"volume":720,"transactions":9,"vwap":756},"2026-06-29",46.33,46.343,0.305,0.66,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":720,"transactions":9,"vwap":761},"2026-06-26",46.037998,-0.399,-0.86,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":752,"transactions":9,"vwap":767},"2026-06-25",46.56,46.437,0.424,0.92,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":738,"percent_change":739,"volume":746,"transactions":9,"vwap":774},"2026-06-24",46.029999,45.97,46.013,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",45.985,46.0029984,-0.242,-0.52,700,{"date":783,"open":773,"high":784,"low":773,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-22",46.3,46.245,-0.084,-0.18,1700,{"date":790,"open":379,"high":791,"low":379,"close":791,"change":792,"percent_change":71,"volume":172,"transactions":9,"vwap":791},"2026-06-18",46.329,0.219,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":734,"transactions":9,"vwap":796},"2026-06-17",46.77,46.11,-0.84,-1.79,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":233,"percent_change":113,"volume":172,"transactions":9,"vwap":803},"2026-06-16",47.3,46.94,46.95,{"date":805,"open":543,"high":543,"low":806,"close":806,"change":232,"percent_change":807,"volume":781,"transactions":9,"vwap":806},"2026-06-15",47.099998,-0.14,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":713,"transactions":9,"vwap":810},"2026-06-12",47.167,0.434,0.93,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":740,"transactions":9,"vwap":816},"2026-06-11",46.151,46.733,0.793,1.73,{"date":820,"open":821,"high":821,"low":587,"close":587,"change":822,"percent_change":823,"volume":746,"transactions":9,"vwap":587},"2026-06-10",46.36,-0.426,-0.92,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":752,"transactions":9,"vwap":828},"2026-06-09",46.48,46.23,46.366,-0.052,-0.11,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":738,"volume":713,"transactions":9,"vwap":833},"2026-06-08",46.418,0.003,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":781,"transactions":9,"vwap":839},"2026-06-05",46.6,46.63,46.415,-0.934,-1.97,{"date":843,"open":490,"high":844,"low":845,"close":845,"change":846,"percent_change":530,"volume":847,"transactions":9,"vwap":845},"2026-06-04",47.41,47.349,0.116,1200,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":113,"percent_change":310,"volume":752,"transactions":9,"vwap":850},"2026-06-03",47.233,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":720,"transactions":9,"vwap":854},"2026-06-02",47.049999,47.553,0.966,2.07,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":295,"volume":864,"transactions":9,"vwap":862},"2026-06-01",46.575,46.639,46.49,46.587,-0.266,1300,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-29",46.84,46.853,0.193,0.41,1400,{"date":873,"open":380,"high":380,"low":380,"close":380,"change":874,"percent_change":875,"volume":752,"transactions":9,"vwap":380},"2026-05-28",0.045,0.1,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":159,"volume":847,"transactions":9,"vwap":880},"2026-05-27",46.61,46.68,46.615,-0.117,{"date":883,"open":838,"high":884,"low":838,"close":884,"change":885,"percent_change":590,"volume":720,"transactions":9,"vwap":884},"2026-05-26",46.732,0.157,{"date":887,"open":702,"high":702,"low":859,"close":859,"change":888,"percent_change":889,"volume":746,"transactions":9,"vwap":859},"2026-05-22",0.775,1.69,{"date":891,"open":289,"high":892,"low":289,"close":892,"change":893,"percent_change":546,"volume":781,"transactions":9,"vwap":892},"2026-05-21",45.8,0.497,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":720,"transactions":9,"vwap":897},"2026-05-20",45.275,45.303,0.197,0.44,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":356,"volume":720,"transactions":9,"vwap":902},"2026-05-19",45.106,-0.176,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":752,"transactions":9,"vwap":907},"2026-05-18",45.12,45.282,0.317,0.7,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-15",45.060001,45.15,44.965,-0.325,-0.72,1100,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":546,"volume":788,"transactions":9,"vwap":922},"2026-05-14",45.28,45.439,45.29,0.494,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":142,"volume":929,"transactions":9,"vwap":927},"2026-05-13",44.84,44.796,-0.011,2100,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":673,"volume":713,"transactions":9,"vwap":932},"2026-05-12",44.807,-0.209,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-11",45.015999,0.361,0.81,300,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":746,"transactions":9,"vwap":943},"2026-05-08",44.85,44.655,0.161,0.36,{"date":947,"open":221,"high":221,"low":948,"close":949,"change":950,"percent_change":951,"volume":752,"transactions":9,"vwap":949},"2026-05-07",44.47,44.494,-0.217,-0.49,{"date":953,"open":211,"high":954,"low":230,"close":955,"change":956,"percent_change":957,"volume":864,"transactions":9,"vwap":955},"2026-05-06",44.75,44.711,0.297,0.67,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":713,"transactions":9,"vwap":960},"2026-05-05",44.414,0.376,0.85,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-04",44.34,44.39,44.037998,-0.444,-1,1600,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-01",44.61,44.482,-0.236,-0.53,2500,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":939,"transactions":9,"vwap":981},"2026-04-30",43.86,44.718,1.096,2.51,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":740,"transactions":9,"vwap":988},"2026-04-29",43.649,43.571,43.622,0.173,0.4,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":321,"volume":720,"transactions":9,"vwap":994},"2026-04-28",43.49,43.449,-0.112,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":428,"volume":864,"transactions":9,"vwap":999},"2026-04-27",43.58,43.561,-0.199,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":689,"volume":720,"transactions":9,"vwap":1003},"2026-04-24",43.76,-0.345,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-04-23",44.049999,44.105,43.88,0.575,1.32,2000,{"date":1014,"open":998,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":44,"volume":864,"transactions":9,"vwap":1017},"2026-04-22",43.59,43.519,43.53,-0.09,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":746,"transactions":9,"vwap":1022},"2026-04-21",43.81,43.62,-0.166,-0.38,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":383,"volume":172,"transactions":9,"vwap":1029},"2026-04-20",43.795,43.87,43.786,0.164,{"date":1032,"open":1033,"high":988,"low":1034,"close":988,"change":1035,"percent_change":1036,"volume":917,"transactions":9,"vwap":988},"2026-04-17",43.35,43.34,0.566,1.31,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":939,"transactions":9,"vwap":1039},"2026-04-16",43.056,0.411,0.96,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":720,"transactions":9,"vwap":1045},"2026-04-15",42.571,42.645,-0.086,-0.2,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":70,"volume":746,"transactions":9,"vwap":1051},"2026-04-14",42.6,42.731,42.56,0.031,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":938,"volume":917,"transactions":9,"vwap":1057},"2026-04-13",42.46,42.7,42.43,0.345,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-10",42.355,-0.461,-1.08,100,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":713,"transactions":9,"vwap":1068},"2026-04-09",42.816,0.134,0.31,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":746,"transactions":9,"vwap":1074},"2026-04-08",42.42,42.682,0.868,2.08,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":356,"volume":970,"transactions":9,"vwap":1081},"2026-04-07",41.7,41.83,41.814,-0.164,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":71,"volume":917,"transactions":9,"vwap":1086},"2026-04-06",41.69,41.978,0.195,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":438,"volume":730,"transactions":9,"vwap":1091},"2026-04-02",41.645,41.783,41.63,0.118,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-01",41.8,41.661,41.665,-0.015,-0.04,1800,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":758,"percent_change":1106,"volume":746,"transactions":9,"vwap":1105},"2026-03-31",41.64,41.68,1.61,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":871,"transactions":9,"vwap":1111},"2026-03-30",41.3,41,41.02,-0.153,-0.37,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":939,"transactions":9,"vwap":1117},"2026-03-27",41.32,41.173,-0.527,-1.26,{"date":1121,"open":1122,"high":1122,"low":1079,"close":1079,"change":1123,"percent_change":1124,"volume":746,"transactions":9,"vwap":1079},"2026-03-26",41.88,-0.173,-0.41,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":580,"volume":871,"transactions":9,"vwap":1130},"2026-03-25",41.91,41.935,41.71,41.873,0.203,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":758,"volume":740,"transactions":9,"vwap":1136},"2026-03-24",41.22,41.74,41.67,0.275,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":734,"transactions":9,"vwap":1141},"2026-03-23",41.5,41.395,0.098,0.24,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":242,"volume":730,"transactions":9,"vwap":1149},"2026-03-20",41.535,41.58,41.2,41.297,-0.365,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":713,"transactions":9,"vwap":1153},"2026-03-19",41.662,0.027,0.06,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":752,"transactions":9,"vwap":1159},"2026-03-18",42.229,41.635,-0.763,-1.8,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":445,"volume":713,"transactions":9,"vwap":1164},"2026-03-17",42.398,0.063,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-16",42.301,42.48,42.335,0.252,0.6,3300,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":479,"volume":713,"transactions":9,"vwap":1176},"2026-03-13",42.083,0.017,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":917,"transactions":9,"vwap":1181},"2026-03-12",42.288,42.066002,-0.508,-1.19,{"date":1185,"open":1186,"high":1187,"low":1073,"close":1188,"change":1112,"percent_change":537,"volume":734,"transactions":9,"vwap":1188},"2026-03-11",42.59,42.654,42.574,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":871,"transactions":9,"vwap":1192},"2026-03-10",42.926,42.727,-0.141,-0.33,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":706,"volume":939,"transactions":9,"vwap":1197},"2026-03-09",42.868,-0.186,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":939,"transactions":9,"vwap":1201},"2026-03-06",43.054001,-0.466,-1.07,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":976,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-05",43.83,43.39,43.52,-1.2,2400,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1007,"change":1215,"percent_change":626,"volume":1216,"transactions":9,"vwap":1007},"2026-03-04",43.841,44.060001,0.253,5200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":917,"transactions":9,"vwap":1221},"2026-03-03",43.805,43.94,43.797,-0.435,-0.98,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":738,"percent_change":739,"volume":939,"transactions":9,"vwap":1226},"2026-03-02",44.232,{"date":1228,"open":1229,"high":1230,"low":1007,"close":1230,"change":1231,"percent_change":1232,"volume":730,"transactions":9,"vwap":1230},"2026-02-27",44.080002,44.222,0.024,0.05,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":939,"transactions":9,"vwap":1236},"2026-02-26",44.255,44.198,0.062,0.14,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":875,"volume":720,"transactions":9,"vwap":1242},"2026-02-25",44.185,44.136,0.043,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":626,"volume":1250,"transactions":9,"vwap":1248},"2026-02-24",44.26,44.271,44.092999,0.254,2300,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":939,"transactions":9,"vwap":1253},"2026-02-23",43.839,-0.692,-1.55,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":730,"transactions":9,"vwap":1259},"2026-02-20",44.5,44.531,44.28,0.261,0.59,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":554,"percent_change":537,"volume":917,"transactions":9,"vwap":1266},"2026-02-19",44.22,44.27,{"date":1268,"open":1269,"high":1258,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":977,"transactions":9,"vwap":1270},"2026-02-18",44.49,44.43,0.13,0.29,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1082,"percent_change":1113,"volume":917,"transactions":9,"vwap":1277},"2026-02-17",44.37,44.29,44.3,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":957,"volume":864,"transactions":9,"vwap":1281},"2026-02-13",44.53,44.464,0.294,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-12",44.87,44.995,44.17,-0.883,-1.96,5800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":286,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-11",45.09,45.179,45.02,45.053001,0.18,4200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":71,"volume":730,"transactions":9,"vwap":1303},"2026-02-10",44.92,45.091,44.973,0.21,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1231,"percent_change":1232,"volume":713,"transactions":9,"vwap":1307},"2026-02-09",44.763,{"date":1309,"open":230,"high":1310,"low":230,"close":1310,"change":1311,"percent_change":1312,"volume":713,"transactions":9,"vwap":1310},"2026-02-06",44.739,0.704,1.6,{"date":1314,"open":1315,"high":1214,"low":1316,"close":1317,"change":1318,"percent_change":951,"volume":1319,"transactions":9,"vwap":1317},"2026-02-05",43.97,43.96,44.035,-0.215,6200,{"date":1321,"open":1266,"high":1266,"low":1322,"close":1322,"change":1323,"percent_change":187,"volume":752,"transactions":9,"vwap":1322},"2026-02-04",44.25,0.455,{"date":1325,"open":980,"high":980,"low":1326,"close":1027,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1027},"2026-02-03",43.5,-0.055,-0.13,5700,{"date":1331,"open":1033,"high":1332,"low":1033,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-02",43.85,0.546,1.26,3900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":938,"volume":1342,"transactions":9,"vwap":1339},"2026-01-30",43.07,43.304,43.029999,0.35,23100,{"date":1344,"open":339,"high":339,"low":1345,"close":1345,"change":1346,"percent_change":462,"volume":720,"transactions":9,"vwap":1345},"2026-01-29",42.954,0.232,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-28",42.8,42.71,42.722,0.222,0.52,16900,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":479,"percent_change":1358,"volume":720,"transactions":9,"vwap":1357},"2026-01-27",42.5,0.09,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1056,"change":1272,"percent_change":1363,"volume":740,"transactions":9,"vwap":1056},"2026-01-26",42.411,42.47,0.69,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1047,"percent_change":1369,"volume":740,"transactions":9,"vwap":1368},"2026-01-23",42.18,42.14,42.17,-0.47,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":977,"transactions":9,"vwap":1374},"2026-01-22",42.61,42.353,42.37,0.068,0.16,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":734,"transactions":9,"vwap":1380},"2026-01-21",42.11,42.302,42.049999,0.732,1.76,{"date":1385,"open":1096,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":847,"transactions":9,"vwap":1387},"2026-01-20",41.86,41.57,-0.779,-1.84,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":751,"volume":713,"transactions":9,"vwap":1393},"2026-01-16",42.359,42.349,-0.003,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":875,"percent_change":1143,"volume":1399,"transactions":9,"vwap":1398},"2026-01-15",42.515,42.352,3500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1403},"2026-01-14",42.099998,42.252,42.080002,0.299,0.71,2200,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":970,"transactions":9,"vwap":1412},"2026-01-13",42.123,41.84,41.953,-0.097,-0.23,{"date":1416,"open":1417,"high":1381,"low":1386,"close":1381,"change":1418,"percent_change":830,"volume":1101,"transactions":9,"vwap":1381},"2026-01-12",41.87,-0.047,{"date":1420,"open":1379,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":730,"transactions":9,"vwap":1423},"2026-01-09",42.129,42.09,42.097,0.177,0.42,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":546,"volume":1431,"transactions":9,"vwap":1429},"2026-01-08",41.676,41.92,0.457,3100,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":871,"transactions":9,"vwap":1436},"2026-01-07",41.62,41.43,41.463,-0.513,-1.22,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1250,"transactions":9,"vwap":1443},"2026-01-06",41.48,41.98,41.976,0.676,1.64,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1109,"change":1450,"percent_change":1451,"volume":929,"transactions":9,"vwap":1109},"2026-01-05",41.35,41.28,0.329,0.8,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":71,"volume":1459,"transactions":9,"vwap":1457},"2026-01-02",40.86,40.98,40.83,40.971,0.191,6600,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":147,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-31",41.040001,40.78,-0.85,1900,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":745,"volume":740,"transactions":9,"vwap":1470},"2025-12-30",41.14,41.119,41.13,-0.069,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1112,"percent_change":1113,"volume":740,"transactions":9,"vwap":1475},"2025-12-29",41.31,41.199,{"date":1477,"open":1448,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":729,"volume":1482,"transactions":9,"vwap":1480},"2025-12-26",41.367,41.27,41.352,0.002,4600,{"date":1484,"open":1485,"high":1448,"low":1485,"close":1448,"change":792,"percent_change":1486,"volume":864,"transactions":9,"vwap":1448},"2025-12-24",41.229,0.53,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":233,"volume":917,"transactions":9,"vwap":1492},"2025-12-23",41.145,41.16,41.12,41.131,-0.061,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1113,"volume":172,"transactions":9,"vwap":1497},"2025-12-22",41.23,41.192,-0.154,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":751,"volume":713,"transactions":9,"vwap":1501},"2025-12-19",41.346,-0.004,{"date":1504,"open":1441,"high":1441,"low":1109,"close":1448,"change":1505,"percent_change":1155,"volume":1399,"transactions":9,"vwap":1448},"2025-12-18",0.025,{"date":1507,"open":1092,"high":1092,"low":1508,"close":1508,"change":745,"percent_change":1124,"volume":740,"transactions":9,"vwap":1508},"2025-12-17",41.325,{"date":1510,"open":1080,"high":1080,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-16",41.49,41.495,-0.395,-0.94,4700,{"date":1517,"open":1518,"high":1128,"low":1519,"close":1520,"change":1521,"percent_change":590,"volume":1399,"transactions":9,"vwap":1520},"2025-12-15",41.82,41.816,41.89,0.142,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":103,"volume":746,"transactions":9,"vwap":1525},"2025-12-12",42.029999,41.748,-0.202,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":71,"volume":847,"transactions":9,"vwap":1531},"2025-12-11",41.919,41.96,41.95,0.198,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":1539,"volume":746,"transactions":9,"vwap":1536},"2025-12-10",41.357,41.752,41.34,0.614,1.49,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":233,"volume":713,"transactions":9,"vwap":1542},"2025-12-09",41.138,-0.062,{"date":1545,"open":1546,"high":1546,"low":1148,"close":1148,"change":1547,"percent_change":1548,"volume":746,"transactions":9,"vwap":1148},"2025-12-08",41.358,-0.142,-0.34,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1272,"volume":1065,"transactions":9,"vwap":1551},"2025-12-05",41.342,0.119,{"date":1554,"open":1490,"high":1474,"low":1490,"close":1555,"change":1556,"percent_change":875,"volume":172,"transactions":9,"vwap":1555},"2025-12-04",41.223,0.041,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":970,"transactions":9,"vwap":1560},"2025-12-03",40.88,41.182,40.837,0.555,1.37,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1304,"volume":740,"transactions":9,"vwap":1568},"2025-12-02",40.67,40.47,40.627,0.087,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":673,"volume":1101,"transactions":9,"vwap":1574},"2025-12-01",40.701,40.75,40.54,-0.188,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1261,"percent_change":1581,"volume":847,"transactions":9,"vwap":1579},"2025-11-28",40.65,40.728,40.52,0.64,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1101,"transactions":9,"vwap":1587},"2025-11-26",40.34,40.558,40.328,40.467,0.247,0.61,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1011,"volume":847,"transactions":9,"vwap":1593},"2025-11-25",40.16,40.22,0.525,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1177,"percent_change":479,"volume":939,"transactions":9,"vwap":1598},"2025-11-24",39.73,39.695,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1319,"transactions":9,"vwap":1603},"2025-11-21",39.58,39.887,39.678,0.76,1.95,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1459,"transactions":9,"vwap":1609},"2025-11-20",39.642,38.918,-0.544,-1.38,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":834,"percent_change":738,"volume":1616,"transactions":9,"vwap":1615},"2025-11-19",39.548,39.462,2600,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":554,"volume":720,"transactions":9,"vwap":1620},"2025-11-18",39.381,39.459,-0.065,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":864,"transactions":9,"vwap":1626},"2025-11-17",39.53,39.532,39.524,-0.539,-1.35,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1194,"volume":864,"transactions":9,"vwap":1634},"2025-11-14",39.89,40.157,39.88,40.063,-0.133,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":197,"percent_change":21,"volume":720,"transactions":9,"vwap":1638},"2025-11-13",40.196,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":746,"transactions":9,"vwap":1642},"2025-11-12",40.58,40.506,0.313,0.78,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":681,"volume":740,"transactions":9,"vwap":1648},"2025-11-11",40.13,40.193,0.351,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":392,"volume":720,"transactions":9,"vwap":1652},"2025-11-10",39.842,0.199,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1012,"transactions":9,"vwap":1657},"2025-11-07",39.44,39.643,0.049,0.12,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1515,"transactions":9,"vwap":1665},"2025-11-06",39.59,39.7,39.577,39.594,-0.233,-0.59,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":970,"transactions":9,"vwap":1671},"2025-11-05",39.43,39.827,0.422,1.07,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":746,"transactions":9,"vwap":1677},"2025-11-04",39.46,39.405,-0.356,-0.9,{"date":1681,"open":1682,"high":1683,"low":1601,"close":1683,"change":1684,"percent_change":1685,"volume":172,"transactions":9,"vwap":1683},"2025-11-03",39.617,39.761,-0.175,-0.44,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1304,"volume":1065,"transactions":9,"vwap":1688},"2025-10-31",39.936,0.083,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":807,"volume":720,"transactions":9,"vwap":1693},"2025-10-30",40.078999,39.853,-0.056,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":781,"transactions":9,"vwap":1699},"2025-10-29",40.288,40.29,39.909,-0.334,-0.83,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1526,"percent_change":1706,"volume":781,"transactions":9,"vwap":1705},"2025-10-28",40.26,40.243,-0.5,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":977,"transactions":9,"vwap":1710},"2025-10-27",40.09,40.445,0.391,0.98,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":758,"volume":1719,"transactions":9,"vwap":1717},"2025-10-24",40.060001,40.099998,40.054001,0.264,3400,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1694,"percent_change":807,"volume":720,"transactions":9,"vwap":1722},"2025-10-23",39.79,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1667,"volume":939,"transactions":9,"vwap":1726},"2025-10-22",39.96,39.846,-0.238,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1238,"volume":752,"transactions":9,"vwap":1731},"2025-10-21",40.080002,40.084,0.058,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":769,"volume":1465,"transactions":9,"vwap":1736},"2025-10-20",39.953,40.026001,39.95,0.365,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1644,"volume":781,"transactions":9,"vwap":1742},"2025-10-17",39.64,39.661,0.308,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":242,"volume":917,"transactions":9,"vwap":1747},"2025-10-16",39.66,39.353,-0.348,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":438,"volume":1755,"transactions":9,"vwap":1752},"2025-10-15",39.69,39.701,39.67,0.111,3700,{"date":1757,"open":1758,"high":1741,"low":1758,"close":1662,"change":1759,"percent_change":633,"volume":1760,"transactions":9,"vwap":1662},"2025-10-14",39.356,0.413,6100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1767,"volume":746,"transactions":9,"vwap":1764},"2025-10-13",39.16,39.177,39.09,0.397,1.02,{"date":1769,"open":1770,"high":1770,"low":24,"close":24,"change":1771,"percent_change":1772,"volume":970,"transactions":9,"vwap":24},"2025-10-10",39.84,-0.929,-2.34,{"date":1774,"open":1775,"high":1775,"low":1751,"close":1776,"change":1777,"percent_change":1778,"volume":871,"transactions":9,"vwap":1776},"2025-10-09",39.777,39.709,-0.273,-0.68,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1237,"percent_change":1376,"volume":752,"transactions":9,"vwap":1782},"2025-10-08",40.007,39.982,{"date":1784,"open":1633,"high":1785,"low":1633,"close":1785,"change":1786,"percent_change":223,"volume":172,"transactions":9,"vwap":1785},"2025-10-07",39.92,-0.161,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1047,"percent_change":1706,"volume":746,"transactions":9,"vwap":1790},"2025-10-06",40.21,40.081001,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":945,"volume":720,"transactions":9,"vwap":1793},"2025-10-03",40.281,0.146,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1018,"volume":746,"transactions":9,"vwap":1798},"2025-10-02",40.035,40.135,-0.038,{"date":1801,"open":1802,"high":1803,"low":288,"close":1803,"change":1804,"percent_change":1805,"volume":1101,"transactions":9,"vwap":1803},"2025-10-01",40.121,40.173,-0.026,-0.06,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1353,"volume":1616,"transactions":9,"vwap":1809},"2025-09-30",40.14,40.199,39.99,0.209,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1810,"change":1816,"percent_change":745,"volume":788,"transactions":9,"vwap":1810},"2025-09-29",39.946,40.029999,-0.07,{"date":1818,"open":1819,"high":1715,"low":1820,"close":1715,"change":1821,"percent_change":1406,"volume":917,"transactions":9,"vwap":1715},"2025-09-26",40.0099983,39.976,0.281,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1101,"transactions":9,"vwap":1826},"2025-09-25",39.78,39.76,39.779,-0.111,-0.28,{"date":1830,"open":1831,"high":1736,"low":1631,"close":1631,"change":1832,"percent_change":1833,"volume":864,"transactions":9,"vwap":1631},"2025-09-24",40.014999,-0.074,-0.19,{"date":1835,"open":1836,"high":1837,"low":1770,"close":1837,"change":1838,"percent_change":1358,"volume":1465,"transactions":9,"vwap":1837},"2025-09-23",39.893,39.964,0.034,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":172,"transactions":9,"vwap":1842},"2025-09-22",39.83,39.93,-0.298,-0.74,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1833,"volume":1850,"transactions":9,"vwap":1848},"2025-09-19",40.24,40.228,-0.078,2700,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1486,"volume":1250,"transactions":9,"vwap":1854},"2025-09-18",40.282,40.306,0.211,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":746,"transactions":9,"vwap":1858},"2025-09-17",40.095001,0.225,0.56,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":751,"percent_change":1866,"volume":977,"transactions":9,"vwap":1865},"2025-09-16",39.8,39.876,39.87,-0.03,{"date":1868,"open":1869,"high":1869,"low":1633,"close":1633,"change":118,"percent_change":98,"volume":172,"transactions":9,"vwap":1633},"2025-09-15",39.91,{"date":1871,"open":1872,"high":1872,"low":288,"close":288,"change":1873,"percent_change":328,"volume":730,"transactions":9,"vwap":288},"2025-09-12",40.17,-0.259,{"date":1875,"open":1842,"high":1876,"low":1842,"close":1876,"change":1877,"percent_change":1878,"volume":788,"transactions":9,"vwap":1876},"2025-09-11",40.259,0.449,1.13,{"date":1880,"open":1785,"high":1785,"low":1881,"close":1882,"change":1883,"percent_change":98,"volume":1884,"transactions":9,"vwap":1882},"2025-09-10",39.71,39.81,-0.119,3800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":740,"transactions":9,"vwap":1888},"2025-09-09",39.836,39.929,0.069,0.17,{"date":1892,"open":1746,"high":1893,"low":1746,"close":1893,"change":1418,"percent_change":118,"volume":929,"transactions":9,"vwap":1893},"2025-09-08",39.86,{"date":1895,"open":1790,"high":1790,"low":1633,"close":1896,"change":928,"percent_change":1866,"volume":734,"transactions":9,"vwap":1896},"2025-09-05",39.907,{"date":1898,"open":1882,"high":1899,"low":1882,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-04",39.918,0.248,0.63,2800,{"date":1904,"open":1741,"high":1753,"low":1905,"close":1753,"change":1906,"percent_change":197,"volume":1407,"transactions":9,"vwap":1753},"2025-09-03",39.52,-0.124,{"date":1908,"open":1841,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1778,"volume":730,"transactions":9,"vwap":1911},"2025-09-02",39.85,39.6,39.794,-0.274,{"date":1914,"open":288,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1866,"volume":864,"transactions":9,"vwap":1915},"2025-08-29",40.068001,39.98,-0.014,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1100,"volume":734,"transactions":9,"vwap":1921},"2025-08-28",40.015999,40.082001,-0.016,{"date":1924,"open":288,"high":1925,"low":288,"close":1925,"change":1926,"percent_change":521,"volume":746,"transactions":9,"vwap":1925},"2025-08-27",40.098,0.148,{"date":1928,"open":1909,"high":1737,"low":1929,"close":1737,"change":1930,"percent_change":1931,"volume":1616,"transactions":9,"vwap":1737},"2025-08-26",39.82,0.074,0.19,{"date":1933,"open":1709,"high":1709,"low":1934,"close":1864,"change":36,"percent_change":260,"volume":871,"transactions":9,"vwap":1864},"2025-08-25",39.851,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-08-22",40.106,40.249,40.096001,0.586,1.48,12500,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":44,"volume":1250,"transactions":9,"vwap":1945},"2025-08-21",39.51,39.42,-0.085,{"date":1949,"open":1950,"high":1951,"low":1945,"close":1952,"change":1953,"percent_change":1425,"volume":1173,"transactions":9,"vwap":1952},"2025-08-20",39.578,39.684,39.595,0.165,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1670,"change":1143,"percent_change":1589,"volume":1959,"transactions":9,"vwap":1670},"2025-08-19",39.479,39.72,39.385,15800,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1304,"volume":1101,"transactions":9,"vwap":1964},"2025-08-18",39.099998,39.26,39.19,0.082,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":36,"volume":939,"transactions":9,"vwap":1968},"2025-08-15",39.108,-0.088,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":147,"volume":781,"transactions":9,"vwap":1973},"2025-08-14",39.042,39.196,-0.136,{"date":1976,"open":1765,"high":1977,"low":1765,"close":1977,"change":1978,"percent_change":1979,"volume":788,"transactions":9,"vwap":1977},"2025-08-13",39.332,0.495,1.27,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":752,"transactions":9,"vwap":1983},"2025-08-12",38.53,38.837,0.513,1.34,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":44,"percent_change":1990,"volume":1755,"transactions":9,"vwap":1989},"2025-08-11",38.68,38.324,-0.54,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1718,"percent_change":1363,"volume":713,"transactions":9,"vwap":1993},"2025-08-08",38.534,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1804,"percent_change":1816,"volume":788,"transactions":9,"vwap":1998},"2025-08-07",38.391,38.252,38.27,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":445,"volume":746,"transactions":9,"vwap":2002},"2025-08-06",38.321,38.296,0.056,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1407,"transactions":9,"vwap":2007},"2025-08-05",38.37,38.24,-0.102,-0.27,{"date":2011,"open":1998,"high":2012,"low":1998,"close":2012,"change":937,"percent_change":2013,"volume":1210,"transactions":9,"vwap":2012},"2025-08-04",38.342,0.95,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":98,"percent_change":689,"volume":2020,"transactions":9,"vwap":2019},"2025-08-01",37.849,37.989,37.75,37.981,10700,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":720,"transactions":9,"vwap":2024},"2025-07-31",38.417,38.281,-0.6,-1.54,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":643,"volume":1065,"transactions":9,"vwap":2029},"2025-07-30",38.881,-0.255,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":70,"percent_change":1297,"volume":939,"transactions":9,"vwap":2034},"2025-07-29",39.14,39.136,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":1974,"percent_change":147,"volume":172,"transactions":9,"vwap":2038},"2025-07-28",39.2,39.066002,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":929,"transactions":9,"vwap":2042},"2025-07-25",39.07,39.202,38.99,0.105,0.27,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1465,"transactions":9,"vwap":2050},"2025-07-24",39.11,39.040001,39.097,-0.318,-0.81,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":739,"percent_change":1232,"volume":734,"transactions":9,"vwap":2056},"2025-07-23",39.27,39.415,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":871,"transactions":9,"vwap":2060},"2025-07-22",39.28,39.395,0.339,0.87,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":1931,"volume":2069,"transactions":9,"vwap":2067},"2025-07-21",39.24,39.47,39.056,0.075,6800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":1866,"percent_change":2075,"volume":1216,"transactions":9,"vwap":2074},"2025-07-18",38.985,39,38.981,-0.08,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":939,"transactions":9,"vwap":2078},"2025-07-17",39.011002,0.212,0.55,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":502,"volume":847,"transactions":9,"vwap":2085},"2025-07-16",38.75,38.84,38.799,0.089,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":713,"transactions":9,"vwap":2089},"2025-07-15",38.71,-0.452,-1.15,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":2075,"volume":917,"transactions":9,"vwap":2095},"2025-07-14",39.149,39.162,-0.032,{"date":2098,"open":2099,"high":2099,"low":1964,"close":2100,"change":2101,"percent_change":1778,"volume":970,"transactions":9,"vwap":2100},"2025-07-11",39.21,39.194,-0.268,{"date":2103,"open":1615,"high":1615,"low":1615,"close":1615,"change":2104,"percent_change":2105,"volume":939,"transactions":9,"vwap":1615},"2025-07-10",0.125,0.32,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":118,"volume":752,"transactions":9,"vwap":2109},"2025-07-09",39.31,39.337,-0.046,{"date":2112,"open":1656,"high":1656,"low":2113,"close":2113,"change":2114,"percent_change":1272,"volume":752,"transactions":9,"vwap":2113},"2025-07-08",39.383,0.115,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":734,"transactions":9,"vwap":2119},"2025-07-07",39.62,39.18,39.268,-0.405,-1.02,{"date":2123,"open":1905,"high":2124,"low":1905,"close":2124,"change":2125,"percent_change":302,"volume":939,"transactions":9,"vwap":2124},"2025-07-03",39.673,0.178,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":521,"volume":1012,"transactions":9,"vwap":2130},"2025-07-02",39.35,39.54,39.495,0.145,{"date":2133,"open":2134,"high":1620,"low":2134,"close":2128,"change":1353,"percent_change":1985,"volume":172,"transactions":9,"vwap":2128},"2025-07-01",39.25,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":1363,"volume":172,"transactions":9,"vwap":2138},"2025-06-30",38.72,38.83,38.7,0.265,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":1272,"volume":752,"transactions":9,"vwap":2144},"2025-06-27",38.735,38.565,0.113,{"date":2147,"open":2012,"high":2148,"low":2012,"close":2148,"change":2149,"percent_change":1604,"volume":720,"transactions":9,"vwap":2148},"2025-06-26",38.452,0.289,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1706,"volume":864,"transactions":9,"vwap":2155},"2025-06-25",38.19,38.23,38.16,38.163,-0.192,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":86,"volume":172,"transactions":9,"vwap":2160},"2025-06-24",38.25,38.355,0.346,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":1238,"percent_change":521,"volume":720,"transactions":9,"vwap":2165},"2025-06-23",37.58,38.0089989,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":745,"volume":752,"transactions":9,"vwap":2169},"2025-06-20",37.99,37.869,-0.066,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":739,"volume":720,"transactions":9,"vwap":2174},"2025-06-18",38.129,37.935,0.009,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":1464,"volume":1465,"transactions":9,"vwap":2179},"2025-06-17",38.22,37.926,-0.327,{"date":2182,"open":2006,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":215,"volume":781,"transactions":9,"vwap":2184},"2025-06-16",38.41,38.253,0.273,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":976,"percent_change":1611,"volume":1101,"transactions":9,"vwap":2190},"2025-06-13",38.039001,38.080002,37.98,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":1838,"percent_change":1358,"volume":713,"transactions":9,"vwap":2193},"2025-06-12",38.51,{"date":2195,"open":2196,"high":2197,"low":2183,"close":2198,"change":1906,"percent_change":113,"volume":2199,"transactions":9,"vwap":2198},"2025-06-11",38.5,38.564,38.476,11400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":1901,"volume":2206,"transactions":9,"vwap":2203},"2025-06-10",38.599,38.6,38.58,0.241,4800,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":740,"transactions":9,"vwap":2210},"2025-06-09",38.36,38.359,0.174,0.46,{"date":2214,"open":464,"high":2215,"low":464,"close":2215,"change":2216,"percent_change":2217,"volume":172,"transactions":9,"vwap":2215},"2025-06-06",38.185,0.468,1.24,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":1832,"percent_change":1047,"volume":740,"transactions":9,"vwap":2221},"2025-06-05",37.906,37.717,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":1833,"volume":781,"transactions":9,"vwap":2225},"2025-06-04",37.88,37.791,-0.073,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2233,"volume":746,"transactions":9,"vwap":2231},"2025-06-03",37.74,37.87,37.864,0.296,0.79,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":1272,"volume":752,"transactions":9,"vwap":2237},"2025-06-02",37.57,37.568,0.108,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":1394,"percent_change":751,"volume":917,"transactions":9,"vwap":2242},"2025-05-30",37.56,37.46,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":438,"volume":752,"transactions":9,"vwap":2246},"2025-05-29",37.19,37.463,0.104,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":713,"transactions":9,"vwap":2251},"2025-05-28",37.44,37.359,-0.281,-0.75,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":970,"transactions":9,"vwap":2259},"2025-05-27",37.35,37.65,37.34,37.64,0.615,1.66,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":537,"volume":746,"transactions":9,"vwap":2265},"2025-05-23",36.846,37.025002,-0.135,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":154,"percent_change":328,"volume":2272,"transactions":9,"vwap":2271},"2025-05-22",37.049999,37.31,37.16,4000,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":720,"transactions":9,"vwap":2277},"2025-05-21",37.5,37.36,37.4,-0.661,-1.74,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":1471,"percent_change":787,"volume":713,"transactions":9,"vwap":2282},"2025-05-20",38.061001,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":70,"percent_change":1297,"volume":730,"transactions":9,"vwap":2286},"2025-05-19",37.91,38.13,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":720,"transactions":9,"vwap":2290},"2025-05-16",37.85,38.060001,0.217,0.57,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-05-15",37.51,37.86,37.843,0.484,1.3,8000,{"date":2302,"open":2303,"high":2303,"low":2251,"close":2251,"change":975,"percent_change":268,"volume":752,"transactions":9,"vwap":2251},"2025-05-14",37.392,{"date":2305,"open":2306,"high":2259,"low":2307,"close":2307,"change":2308,"percent_change":154,"volume":1884,"transactions":9,"vwap":2307},"2025-05-13",37.601,37.595,-0.092,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":2315,"volume":1210,"transactions":9,"vwap":2312},"2025-05-12",37.62,37.687,37.562,1.017,2.77,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":1232,"percent_change":1238,"volume":740,"transactions":9,"vwap":2319},"2025-05-09",36.81,36.67,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2322,"change":885,"percent_change":2324,"volume":730,"transactions":9,"vwap":2322},"2025-05-08",36.62,37,0.43,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":1304,"percent_change":626,"volume":939,"transactions":9,"vwap":2328},"2025-05-07",36.32,36.463,{"date":2330,"open":2331,"high":2327,"low":2331,"close":2332,"change":1833,"percent_change":780,"volume":847,"transactions":9,"vwap":2332},"2025-05-06",36.214,36.253,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":1828,"volume":2338,"transactions":9,"vwap":2336},"2025-05-05",36.59,36.443,-0.101,2900,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":1445,"volume":970,"transactions":9,"vwap":2343},"2025-05-02",36.44,36.547,36.544,0.589,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":1778,"volume":2351,"transactions":9,"vwap":2349},"2025-05-01",36.019001,36.22,35.955,-0.246,9300,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2356,"percent_change":1486,"volume":734,"transactions":9,"vwap":2355},"2025-04-30",35.63,36.201,0.192,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":899,"volume":970,"transactions":9,"vwap":2361},"2025-04-29",35.72,36.029999,36.0089989,0.159,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":1353,"volume":1616,"transactions":9,"vwap":2366},"2025-04-28",35.76,35.85,35.6,0.186,{"date":178,"open":2370,"high":2371,"low":174,"close":2372,"change":1505,"percent_change":70,"volume":1465,"transactions":9,"vwap":2372},35.639,35.68,35.664]