[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUPL":3,"homepage-market-summary":30,"stock-historical-SUPL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUPL","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},"ProShares Supply Chain Logistics ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8642,0.82378,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.1899,44.03,44.19,44.0299,44.3111,-0.1212,-0.27,1542.0778,50.16,36.689,740.1077762430278,55.7,1119,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},34.19,598,218367.051837,28.34,"2025-04-25",[183,186,193,202,210,220,229,237,243,249,257,265,272,280,287,296,304,311,320,329,337,345,352,358,365,374,381,388,396,406,414,422,432,442,450,460,467,475,483,491,499,506,514,523,530,539,546,554,561,570,576,584,593,600,608,615,625,634,644,652,659,667,674,681,689,697,705,711,717,722,730,735,743,750,756,762,769,774,781,785,792,797,802,807,815,820,827,831,835,839,845,850,855,862,867,874,880,885,890,899,905,910,913,918,922,926,931,938,944,949,955,960,965,972,980,985,993,999,1001,1008,1015,1023,1028,1034,1038,1043,1048,1053,1057,1062,1068,1072,1077,1081,1085,1090,1095,1101,1106,1112,1117,1121,1127,1131,1136,1144,1149,1154,1158,1163,1168,1173,1179,1183,1188,1193,1196,1201,1207,1211,1216,1219,1223,1229,1236,1242,1248,1254,1260,1267,1272,1278,1285,1291,1297,1302,1306,1311,1315,1319,1324,1331,1335,1341,1348,1352,1357,1362,1366,1371,1379,1383,1388,1394,1398,1404,1411,1416,1421,1426,1430,1434,1440,1445,1449,1455,1460,1465,1472,1476,1479,1485,1490,1497,1503,1509,1514,1519,1524,1528,1534,1537,1543,1549,1555,1562,1567,1571,1574,1579,1583,1588,1592,1596,1601,1606,1611,1615,1620,1625,1629,1636,1641,1646,1649,1655,1659,1665,1669,1673,1678,1683,1688,1691,1695,1699,1703,1707,1712,1717,1722,1728,1731,1736,1742,1747,1751,1755,1760,1763,1768,1776,1781,1786,1790,1795,1800,1806,1810,1813,1817,1820,1825,1830,1835,1839,1844,1848,1854,1860,1865,1870,1873,1876,1880,1885,1889,1894,1899,1904,1908,1912,1918,1923,1927,1935,1939,1944,1948,1952,1955,1958,1962,1966,1969,1972,1975,1980,1984,1989,1993,1997,2001,2005,2010,2014,2019,2023,2027,2032,2035,2039,2043,2047,2051,2054,2058,2062,2066,2069,2073,2077,2081,2085,2090,2093,2098,2103,2109,2111,2115,2119,2122,2126,2131,2135,2140,2144,2150,2154,2161,2166,2170,2177,2181],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},43,44.1133,{"date":187,"open":21,"high":21,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",-0.1789,-0.4,17.9859,19,44.3727,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",44.17,44.49,-0.3249,-0.72,212.2659,31,44.2076,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",44.8149,0.7999,1.82,109.984862,30,44.7097,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",43.6901,44.04,44.015,0.0429,0.1,2217.9859,34,44.0036,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",44.225,43.9721,-0.3929,-0.89,231.8781,28,44.2162,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",44.365,-0.0426,-0.1,51.9859,26,44.3351,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":216,"volume":241,"transactions":200,"vwap":242},"2026-09-28",44.4076,0.0426,101.4349,44.4688,{"date":244,"open":231,"high":231,"low":231,"close":231,"change":245,"percent_change":246,"volume":247,"transactions":227,"vwap":248},"2026-09-25",0.1068,0.24,161.3879,44.3417,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",44.2582,-0.6163,-1.37,33.4809,25,44.4646,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",44.8745,-0.4837,-1.07,57.9859,22,44.9251,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":191,"vwap":271},"2026-09-22",45.3582,0.2834,0.63,20.9859,45.3129,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",45.0748,-0.2741,-0.6,90.6029,32,44.9759,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":263,"vwap":286},"2026-09-18",45.3489,-0.4013,-0.88,55.5767,45.3434,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":278,"vwap":295},"2026-09-17",45.585,45.7502,45.2,0.4857,1.07,1271.347138,45.5992,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",45.2645,-0.8415,-1.83,159.522964,27,45.3352,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":302,"vwap":310},"2026-09-15",46.106,-0.3528,-0.76,97.0499,46.1464,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":208,"vwap":319},"2026-09-14",46.445,46.49,46.4588,0.3564,0.77,1146.763446,46.4539,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",46.17,46.1024,0.1041,0.23,156.9859,23,46.1511,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":255,"vwap":336},"2026-09-10",46.24,45.9983,-0.1295,-0.28,179.3329,46.1421,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",46.1278,-0.5626,-1.2,161.323,35,46.1838,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":255,"vwap":351},"2026-09-08",46.6904,-0.257,-0.55,26.1892,46.8335,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":73,"volume":356,"transactions":191,"vwap":357},"2026-09-04",46.9474,0.218,15.9644,46.7883,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":255,"vwap":364},"2026-09-03",46.7294,0.5469,1.18,135.9434,46.7529,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",46.305,46.1825,-0.0222,-0.05,413.9434,58,46.323,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":255,"vwap":380},"2026-09-01",46.2047,-1.3172,-2.77,102.9434,46.8077,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":189,"volume":386,"transactions":327,"vwap":387},"2026-08-31",47.6,47.5219,-0.1924,121.9434,47.5818,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",47.7143,-0.1702,-0.36,28.9434,24,47.8024,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":162,"volume":403,"transactions":404,"vwap":405},"2026-08-27",48.0099,49.4,47.77,47.8845,-0.1223,4172.7545,182,48.1554,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":191,"vwap":413},"2026-08-26",48.26,48.0068,-0.0789,-0.16,179.7275,48.2103,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":302,"vwap":421},"2026-08-25",47.91,48.0857,0.0298,0.06,310.6205,47.9468,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":126,"volume":429,"transactions":430,"vwap":431},"2026-08-24",48.29,48.335,47.9747,48.0559,-0.2823,2182.793,172,48.1466,{"date":433,"open":408,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",48.38,48.14,48.3382,0.6716,1.41,1735.6423,41,48.2203,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":394,"vwap":449},"2026-08-20",47.65,47.6666,-0.0375,-0.08,650.0008,47.6479,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",48.205,49.8299,47.7041,0.1392,0.29,1632.8168,29,48.9114,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":327,"vwap":466},"2026-08-18",47.5649,-0.3051,-0.64,50.8173,47.5924,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":227,"vwap":474},"2026-08-17",47.9401,47.87,0.12,0.25,500.2139,47.9618,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",47.75,-0.0152,-0.03,54.8168,21,47.9179,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",47.7652,0.6601,1.4,24.8168,15,47.7171,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":343,"vwap":498},"2026-08-12",47.084,47.1051,0.3835,0.82,266.9218,47.063,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":227,"vwap":505},"2026-08-11",46.7216,-0.0026,-0.01,130.8168,46.7892,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":302,"vwap":513},"2026-08-10",46.9,46.7242,-0.2764,-0.59,304.297927,46.8697,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":302,"vwap":522},"2026-08-07",47.08,47.11,47.0006,0.4516,0.97,1214.9218,47.073,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":481,"vwap":529},"2026-08-06",46.549,-0.4354,-0.93,34.1118,46.6559,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":218,"vwap":538},"2026-08-05",47.12,47.13,46.9844,-0.3786,-0.8,1146.8168,47.1154,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":263,"vwap":545},"2026-08-04",47.363,0.8831,1.9,53.8168,47.0476,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":200,"vwap":553},"2026-08-03",46.55,46.4799,0.0255,0.05,210.3558,46.5022,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":208,"vwap":560},"2026-07-31",46.4544,0.0136,0.03,73.9238,46.3278,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":394,"vwap":569},"2026-07-30",46.43,46.4408,46.32,-0.5932,-1.26,892.4098,46.3996,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":511,"volume":574,"transactions":200,"vwap":575},"2026-07-29",47.034,-0.2806,145.2428,47.0385,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":101,"volume":582,"transactions":208,"vwap":583},"2026-07-28",47.41,47.42,47.3146,-0.1425,479.9978,47.4209,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",48.37,47.4571,-0.809,-1.68,1203.5588,46,47.6149,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":255,"vwap":599},"2026-07-24",48.2661,0.1013,0.21,61.3338,48.3146,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":325,"volume":606,"transactions":343,"vwap":607},"2026-07-23",48.105,48.21,48.1648,0.1098,1435.2658,48.2018,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":308,"volume":613,"transactions":327,"vwap":614},"2026-07-22",48.19,48.055,-0.3671,714.223,48.1905,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",48.2501,48.52,48.4221,0.2713,0.56,4805.3636,44,48.3831,{"date":626,"open":25,"high":25,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",48.1299,48.1508,-0.4877,-1,6066.4146,79,48.8456,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-17",48.7,48.51,48.6385,0.0896,0.18,1583.8666,42,48.6297,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-16",48.5489,1.1098,2.34,96.3636,20,48.3883,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":327,"vwap":658},"2026-07-15",47.4391,-0.0852,-0.18,99.3636,47.7165,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",47.5243,0.2195,0.46,212.4656,52,47.6126,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":472,"volume":671,"transactions":672,"vwap":673},"2026-07-13",47.3048,0.1188,16.3636,14,47.359,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-10",47.269,47.29,47.186,0,2400,{"date":682,"open":683,"high":684,"low":685,"close":678,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":678},"2026-07-09",47.36,47.4,47.084999,0.745,1.6,3900,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",46.16,46.46,46.441,-0.094,-0.2,3700,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-07",46.93,46.505,46.535,-0.154,-0.33,400,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",46.689,0.183,0.39,100,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",46.506,0.318,0.69,200,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":663,"percent_change":721,"volume":710,"transactions":9,"vwap":720},"2026-07-01",45.7,46.188,1.01,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",45.79,45.83,45.728,-0.197,-0.43,700,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":716,"transactions":9,"vwap":732},"2026-06-29",45.925,0.358,0.79,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":392,"volume":742,"transactions":9,"vwap":740},"2026-06-26",45.48,45.569,45.47,45.567,-0.163,1400,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",45.94,45.73,0.748,1.66,500,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":749,"transactions":9,"vwap":753},"2026-06-24",45.049999,44.982,-0.307,-0.68,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":754,"percent_change":761,"volume":729,"transactions":9,"vwap":760},"2026-06-23",45.64,45.705,45.289,-0.67,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":246,"volume":768,"transactions":9,"vwap":766},"2026-06-22",45.13,45.755,45.596,0.109,6800,{"date":770,"open":746,"high":771,"low":772,"close":772,"change":773,"percent_change":121,"volume":704,"transactions":9,"vwap":772},"2026-06-18",45.855,45.487,-0.056,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",46.56,45.543,-1.584,-3.36,600,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":53,"volume":710,"transactions":9,"vwap":783},"2026-06-16",47.127,-0.315,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",48.0099983,47.442,-0.602,-1.25,900,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":710,"transactions":9,"vwap":794},"2026-06-12",48.043999,0.095,0.2,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":710,"transactions":9,"vwap":799},"2026-06-11",47.949,1.076,2.3,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":716,"transactions":9,"vwap":804},"2026-06-10",46.873,-0.911,-1.91,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-09",47.35,47.784,47.235,0.198,0.42,300,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":710,"transactions":9,"vwap":817},"2026-06-08",47.586,0.192,0.41,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":233,"volume":826,"transactions":9,"vwap":824},"2026-06-05",47.57,47.16,47.394,-0.047,800,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":293,"volume":710,"transactions":9,"vwap":829},"2026-06-04",47.441,0.503,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":101,"volume":710,"transactions":9,"vwap":833},"2026-06-03",46.938,-0.142,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":72,"volume":710,"transactions":9,"vwap":837},"2026-06-02",47.080002,0.031,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":704,"transactions":9,"vwap":842},"2026-06-01",46.87,47.049,0.627,1.35,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":796,"volume":814,"transactions":9,"vwap":848},"2026-05-29",46.57,46.422,0.094,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":710,"transactions":9,"vwap":852},"2026-05-28",46.328,-0.134,-0.29,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-27",46.365,46.462,0.406,0.88,3600,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":710,"transactions":9,"vwap":864},"2026-05-26",46.056,0.739,1.63,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":704,"transactions":9,"vwap":871},"2026-05-22",45.31,45.342,45.317,0.084,0.19,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":853,"percent_change":101,"volume":879,"transactions":9,"vwap":878},"2026-05-21",44.95,45.295,45.233,1300,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":710,"transactions":9,"vwap":882},"2026-05-20",45.367,0.672,1.5,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":716,"transactions":9,"vwap":887},"2026-05-19",44.695,-0.018,-0.04,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-18",44.55,44.81,44.38,44.713,-0.223,-0.5,4500,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":392,"volume":729,"transactions":9,"vwap":903},"2026-05-15",44.975,44.915,44.936,-0.162,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":487,"volume":704,"transactions":9,"vwap":908},"2026-05-14",44.87,45.098,0.623,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":853,"percent_change":101,"volume":710,"transactions":9,"vwap":912},"2026-05-13",44.475,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":710,"transactions":9,"vwap":915},"2026-05-12",44.609,-0.241,-0.54,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":334,"percent_change":921,"volume":710,"transactions":9,"vwap":920},"2026-05-11",44.85,-0.62,{"date":923,"open":764,"high":764,"low":764,"close":764,"change":924,"percent_change":925,"volume":710,"transactions":9,"vwap":764},"2026-05-08",0.17,0.38,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":225,"volume":704,"transactions":9,"vwap":929},"2026-05-07",45.07,44.96,-0.406,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":742,"transactions":9,"vwap":935},"2026-05-06",45.145,45.42,45.366,0.946,2.13,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":716,"transactions":9,"vwap":941},"2026-05-05",44.43,44.42,0.708,1.62,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":710,"transactions":9,"vwap":946},"2026-05-04",43.712,-1.864,-4.09,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":716,"transactions":9,"vwap":952},"2026-05-01",45.76,45.576,-0.423,-0.92,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":814,"transactions":9,"vwap":957},"2026-04-30",45.999,1.014,2.25,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":710,"transactions":9,"vwap":962},"2026-04-29",44.985,-0.645,-1.41,{"date":966,"open":967,"high":746,"low":968,"close":969,"change":970,"percent_change":971,"volume":175,"transactions":9,"vwap":969},"2026-04-28",45.67,45.62,45.63,-0.043,-0.09,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":150,"volume":979,"transactions":9,"vwap":977},"2026-04-27",45.68,45.74,45.66,45.673,-0.159,1700,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":889,"volume":704,"transactions":9,"vwap":983},"2026-04-24",45.995,45.832,-0.017,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-23",45.72,46.695,45.849,0.229,0.5,14400,{"date":994,"open":995,"high":996,"low":869,"close":968,"change":997,"percent_change":998,"volume":992,"transactions":9,"vwap":968},"2026-04-22",45.95,48.69,-0.06,-0.13,{"date":1000,"open":974,"high":974,"low":974,"close":974,"change":703,"percent_change":198,"volume":716,"transactions":9,"vwap":974},"2026-04-21",{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":812,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-20",45.88,46.060001,46.0099983,0.43,1200,{"date":1009,"open":1004,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-17",46.15,45.812,0.702,1.56,2100,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-16",45.21,45.099998,45.11,0.755,1.7,11000,{"date":1024,"open":1025,"high":940,"low":1025,"close":1026,"change":1027,"percent_change":106,"volume":780,"transactions":9,"vwap":1026},"2026-04-15",44.325,44.355,-0.215,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":780,"transactions":9,"vwap":1031},"2026-04-14",44.545,44.57,0.259,0.58,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":503,"volume":710,"transactions":9,"vwap":1036},"2026-04-13",44.311,-0.005,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":710,"transactions":9,"vwap":1040},"2026-04-10",44.316,-0.169,-0.38,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":710,"transactions":9,"vwap":1045},"2026-04-09",44.485,0.194,0.44,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":710,"transactions":9,"vwap":1050},"2026-04-08",44.291,1.109,2.57,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":503,"volume":710,"transactions":9,"vwap":1055},"2026-04-07",43.182,-0.006,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":710,"transactions":9,"vwap":1059},"2026-04-06",43.188,0.221,0.51,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":325,"volume":814,"transactions":9,"vwap":1065},"2026-04-02",42.925,42.967,42.915,0.099,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":860,"volume":710,"transactions":9,"vwap":1070},"2026-04-01",42.868,0.375,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":710,"transactions":9,"vwap":1074},"2026-03-31",42.493,1.031,2.49,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":924,"volume":710,"transactions":9,"vwap":1079},"2026-03-30",41.462,0.072,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":536,"volume":710,"transactions":9,"vwap":1083},"2026-03-27",41.39,-0.334,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":710,"transactions":9,"vwap":1087},"2026-03-26",41.724,-0.463,-1.1,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":715,"volume":814,"transactions":9,"vwap":1093},"2026-03-25",42.080002,42.187,0.288,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":716,"transactions":9,"vwap":1098},"2026-03-24",41.92,41.899,0.004,0.01,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":814,"transactions":9,"vwap":1103},"2026-03-23",41.895,0.251,0.6,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":716,"transactions":9,"vwap":1109},"2026-03-20",41.745,41.644,-0.457,-1.09,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":370,"volume":749,"transactions":9,"vwap":1115},"2026-03-19",41.53,42.101,-0.022,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":630,"volume":710,"transactions":9,"vwap":1119},"2026-03-18",42.123,-0.425,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":716,"transactions":9,"vwap":1124},"2026-03-17",42.51,42.548,0.038,0.09,{"date":1128,"open":1123,"high":1123,"low":1123,"close":1123,"change":1129,"percent_change":1130,"volume":710,"transactions":9,"vwap":1123},"2026-03-16",0.479,1.14,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":710,"transactions":9,"vwap":1133},"2026-03-13",42.030998,-0.243,-0.57,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-12",42.46,42.040001,42.274,-1.095,-2.52,1100,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":710,"transactions":9,"vwap":1146},"2026-03-11",43.369,-0.111,-0.26,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":710,"transactions":9,"vwap":1151},"2026-03-10",43.48,-0.274,-0.63,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":621,"volume":704,"transactions":9,"vwap":1156},"2026-03-09",43.754,0.242,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":710,"transactions":9,"vwap":1160},"2026-03-06",43.512,-1.082,-2.43,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":710,"transactions":9,"vwap":1165},"2026-03-05",44.594,-1.202,-2.62,{"date":1169,"open":719,"high":1170,"low":719,"close":1171,"change":1172,"percent_change":1126,"volume":729,"transactions":9,"vwap":1171},"2026-03-04",45.9,45.796,0.043,{"date":1174,"open":928,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":791,"transactions":9,"vwap":1175},"2026-03-03",45.753,44.92,-0.237,-0.52,{"date":1180,"open":719,"high":1181,"low":719,"close":1181,"change":1182,"percent_change":715,"volume":729,"transactions":9,"vwap":1181},"2026-03-02",45.99,0.313,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":814,"transactions":9,"vwap":1185},"2026-02-27",45.677,0.204,0.45,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":710,"transactions":9,"vwap":1190},"2026-02-26",45.473,0.712,1.59,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":741,"percent_change":392,"volume":710,"transactions":9,"vwap":1195},"2026-02-25",44.761,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":925,"volume":175,"transactions":9,"vwap":1199},"2026-02-24",44.772,44.924,0.168,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1007,"transactions":9,"vwap":1204},"2026-02-23",45.25,44.756,-0.729,-1.6,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":884,"volume":814,"transactions":9,"vwap":1209},"2026-02-20",45.485,0.673,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":991,"volume":749,"transactions":9,"vwap":1214},"2026-02-19",44.99,44.812,0.223,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":708,"percent_change":819,"volume":710,"transactions":9,"vwap":1218},"2026-02-18",44.589,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":663,"volume":814,"transactions":9,"vwap":1221},"2026-02-17",44.406,0.203,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":621,"percent_change":1228,"volume":742,"transactions":9,"vwap":1227},"2026-02-13",43.8,44.4,44.203,1.28,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":879,"transactions":9,"vwap":1233},"2026-02-12",45.41,43.3,43.643,-1.492,-3.31,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":716,"transactions":9,"vwap":1239},"2026-02-11",45.34,45.135,0.178,0.4,{"date":1243,"open":1244,"high":1017,"low":1244,"close":1245,"change":1246,"percent_change":819,"volume":1247,"transactions":9,"vwap":1245},"2026-02-10",44.94,44.957,0.182,2200,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":471,"volume":1253,"transactions":9,"vwap":1251},"2026-02-09",44.67,44.775,0.054,1500,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":879,"transactions":9,"vwap":1257},"2026-02-06",44.35,44.721,0.867,1.98,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":157,"volume":1266,"transactions":9,"vwap":1264},"2026-02-05",43.71,44.12,43.854,-0.106,2000,{"date":1268,"open":1269,"high":1270,"low":1225,"close":1270,"change":1271,"percent_change":801,"volume":1143,"transactions":9,"vwap":1270},"2026-02-04",43.81,43.96,0.988,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":73,"percent_change":1277,"volume":1143,"transactions":9,"vwap":1275},"2026-02-03",42.64,42.972,42.52,1.11,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":1284,"volume":729,"transactions":9,"vwap":1281},"2026-02-02",42.02,42.502,41.24,0.962,2.32,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":780,"transactions":9,"vwap":1288},"2026-01-30",41.49,41.54,-0.474,-1.13,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":704,"transactions":9,"vwap":1294},"2026-01-29",41.6,42.014,0.542,1.31,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":116,"volume":814,"transactions":9,"vwap":1300},"2026-01-28",41.4,41.472,-0.135,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":269,"volume":710,"transactions":9,"vwap":1304},"2026-01-27",41.607,0.261,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":551,"volume":716,"transactions":9,"vwap":1309},"2026-01-26",41.43,41.346,0.021,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":276,"volume":710,"transactions":9,"vwap":1313},"2026-01-23",41.325,-0.251,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":924,"percent_change":819,"volume":716,"transactions":9,"vwap":1318},"2026-01-22",41.5,41.576,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":716,"transactions":9,"vwap":1321},"2026-01-21",41.406,0.956,2.36,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1007,"transactions":9,"vwap":1328},"2026-01-20",40.9,40.41,40.45,-0.931,-2.25,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":1084,"percent_change":536,"volume":716,"transactions":9,"vwap":1334},"2026-01-16",41.44,41.381,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":814,"transactions":9,"vwap":1338},"2026-01-15",41.78,41.715,0.283,0.68,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":640,"volume":979,"transactions":9,"vwap":1346},"2026-01-14",41.31,41.45,41.2,41.432,0.076,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":464,"volume":710,"transactions":9,"vwap":1350},"2026-01-13",41.356,-0.268,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":710,"transactions":9,"vwap":1354},"2026-01-12",41.624,0.222,0.54,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":710,"transactions":9,"vwap":1359},"2026-01-09",41.402,0.129,0.31,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1187,"percent_change":1365,"volume":710,"transactions":9,"vwap":1364},"2026-01-08",41.273,1.1,{"date":1367,"open":1308,"high":1308,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1007,"transactions":9,"vwap":1368},"2026-01-07",40.823,-0.638,-1.54,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-06",42.14,41.07,41.461,0.758,1.86,4800,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1356,"percent_change":1382,"volume":710,"transactions":9,"vwap":1381},"2026-01-05",40.703,1.34,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":710,"transactions":9,"vwap":1385},"2026-01-02",40.163,0.303,0.76,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":814,"transactions":9,"vwap":1391},"2025-12-31",40.060001,39.86,-0.284,-0.71,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":121,"volume":710,"transactions":9,"vwap":1396},"2025-12-30",40.144,-0.049,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":704,"transactions":9,"vwap":1401},"2025-12-29",40.12,40.193,-0.181,-0.45,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":749,"transactions":9,"vwap":1408},"2025-12-26",40.38,40.355,40.374,0.052,0.13,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":716,"transactions":9,"vwap":1413},"2025-12-24",40.322,-0.34,-0.84,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":710,"transactions":9,"vwap":1418},"2025-12-23",40.662,0.059,0.15,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":873,"volume":1007,"transactions":9,"vwap":1424},"2025-12-22",40.69,40.603,0.077,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":997,"volume":710,"transactions":9,"vwap":1428},"2025-12-19",40.526,-0.025,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1033,"volume":710,"transactions":9,"vwap":1432},"2025-12-18",40.551,0.234,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":23,"volume":704,"transactions":9,"vwap":1438},"2025-12-17",40.414,40.3,40.317,-0.11,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":710,"transactions":9,"vwap":1442},"2025-12-16",40.427,-0.198,-0.49,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1414,"volume":716,"transactions":9,"vwap":1447},"2025-12-15",40.625,-0.138,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":704,"transactions":9,"vwap":1452},"2025-12-12",40.81,40.763,0.016,0.04,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":710,"transactions":9,"vwap":1457},"2025-12-11",40.747,0.291,0.72,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":716,"transactions":9,"vwap":1462},"2025-12-10",40.456,0.921,2.33,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":921,"volume":1471,"transactions":9,"vwap":1469},"2025-12-09",39.64,39.65,39.535,-0.246,3000,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1301,"percent_change":1414,"volume":704,"transactions":9,"vwap":1475},"2025-12-08",39.815,39.781,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":419,"percent_change":1420,"volume":710,"transactions":9,"vwap":1478},"2025-12-05",39.916,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":716,"transactions":9,"vwap":1482},"2025-12-04",39.94,39.856,0.126,0.32,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":710,"transactions":9,"vwap":1487},"2025-12-03",39.73,0.506,1.29,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":175,"transactions":9,"vwap":1494},"2025-12-02",39.042999,39.69,39.224,0.128,0.33,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":814,"transactions":9,"vwap":1500},"2025-12-01",39.27,39.096001,0.105,0.27,{"date":1504,"open":1505,"high":1487,"low":1506,"close":1507,"change":1508,"percent_change":1006,"volume":1143,"transactions":9,"vwap":1507},"2025-11-28",39.060001,38.989,38.991,0.167,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":710,"transactions":9,"vwap":1511},"2025-11-26",38.824,0.435,1.13,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":884,"volume":716,"transactions":9,"vwap":1517},"2025-11-25",37.9,38.389,0.566,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1420,"volume":716,"transactions":9,"vwap":1522},"2025-11-24",37.61,37.823,0.056,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":88,"percent_change":1527,"volume":710,"transactions":9,"vwap":1526},"2025-11-21",37.767,2.47,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":814,"transactions":9,"vwap":1531},"2025-11-20",37.51,36.857,-0.464,-1.24,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":834,"percent_change":1042,"volume":710,"transactions":9,"vwap":1536},"2025-11-19",37.321,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":814,"transactions":9,"vwap":1540},"2025-11-18",37.45,37.463,-0.201,-0.53,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":749,"transactions":9,"vwap":1546},"2025-11-17",38.13,37.664,-0.716,-1.87,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":189,"volume":1247,"transactions":9,"vwap":1553},"2025-11-14",38.295,39.23,38.38,-0.156,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":826,"transactions":9,"vwap":1559},"2025-11-13",38.86,38.535,38.536,-0.522,-1.34,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":710,"transactions":9,"vwap":1564},"2025-11-12",39.057999,0.355,0.92,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1187,"volume":710,"transactions":9,"vwap":1569},"2025-11-11",38.703,0.173,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1100,"percent_change":558,"volume":710,"transactions":9,"vwap":1573},"2025-11-10",38.53,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":710,"transactions":9,"vwap":1576},"2025-11-07",38.52,0.437,1.15,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":656,"percent_change":1582,"volume":710,"transactions":9,"vwap":1581},"2025-11-06",38.083,-0.47,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":472,"volume":716,"transactions":9,"vwap":1586},"2025-11-05",38.22,38.263,0.096,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":695,"volume":710,"transactions":9,"vwap":1590},"2025-11-04",38.167,-0.076,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1393,"volume":710,"transactions":9,"vwap":1594},"2025-11-03",38.243,-0.272,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":749,"transactions":9,"vwap":1598},"2025-10-31",38.515,0.354,0.93,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":859,"percent_change":1605,"volume":716,"transactions":9,"vwap":1604},"2025-10-30",38.33,38.161,1.08,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":276,"volume":716,"transactions":9,"vwap":1609},"2025-10-29",38.060001,37.755,-0.226,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1420,"volume":710,"transactions":9,"vwap":1613},"2025-10-28",37.981,0.058,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":734,"volume":710,"transactions":9,"vwap":1618},"2025-10-27",37.97,37.923,0.296,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":72,"volume":716,"transactions":9,"vwap":1623},"2025-10-24",37.67,37.627,0.025,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1392,"percent_change":1628,"volume":710,"transactions":9,"vwap":1627},"2025-10-23",37.602,-0.75,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":780,"transactions":9,"vwap":1633},"2025-10-22",38,38.29,37.886,-0.232,-0.61,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":101,"volume":710,"transactions":9,"vwap":1639},"2025-10-21",38.26,38.118,-0.113,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":710,"transactions":9,"vwap":1643},"2025-10-20",38.231,0.28,0.74,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":818,"percent_change":1061,"volume":710,"transactions":9,"vwap":1648},"2025-10-17",37.951,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":710,"transactions":9,"vwap":1652},"2025-10-16",37.74,37.759,0.352,0.94,{"date":1656,"open":1539,"high":1539,"low":1657,"close":1657,"change":1658,"percent_change":796,"volume":710,"transactions":9,"vwap":1657},"2025-10-15",37.407,0.074,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":710,"transactions":9,"vwap":1662},"2025-10-14",37,37.333,0.404,1.09,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":246,"percent_change":1668,"volume":710,"transactions":9,"vwap":1667},"2025-10-13",36.929,0.65,{"date":1670,"open":1671,"high":1671,"low":26,"close":26,"change":1672,"percent_change":131,"volume":716,"transactions":9,"vwap":26},"2025-10-10",36.74,-0.817,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":710,"transactions":9,"vwap":1675},"2025-10-09",37.506,-0.549,-1.44,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":710,"transactions":9,"vwap":1680},"2025-10-08",38.055,0.254,0.67,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":710,"transactions":9,"vwap":1685},"2025-10-07",37.801,-0.428,-1.12,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1681,"percent_change":1682,"volume":710,"transactions":9,"vwap":1690},"2025-10-06",38.229,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1600,"volume":710,"transactions":9,"vwap":1693},"2025-10-03",37.975,0.351,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":925,"volume":710,"transactions":9,"vwap":1697},"2025-10-02",37.624,0.144,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":216,"volume":710,"transactions":9,"vwap":1701},"2025-10-01",37.48,0.036,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":656,"volume":710,"transactions":9,"vwap":1705},"2025-09-30",37.444,-0.066,{"date":1708,"open":1709,"high":1530,"low":1709,"close":1530,"change":1710,"percent_change":1711,"volume":879,"transactions":9,"vwap":1530},"2025-09-29",37.34,0.205,0.55,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":710,"transactions":9,"vwap":1714},"2025-09-26",37.305,0.113,0.3,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":710,"transactions":9,"vwap":1719},"2025-09-25",37.192,-0.057,-0.15,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":710,"transactions":9,"vwap":1725},"2025-09-24",37.36,37.249,-0.461,-1.22,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1624,"percent_change":72,"volume":710,"transactions":9,"vwap":1730},"2025-09-23",37.71,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":710,"transactions":9,"vwap":1733},"2025-09-22",37.685,-0.31,-0.82,{"date":1737,"open":1617,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":780,"transactions":9,"vwap":1738},"2025-09-19",37.995,37.875,-0.168,-0.44,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":716,"transactions":9,"vwap":1744},"2025-09-18",38.163,0.062,0.16,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":921,"volume":710,"transactions":9,"vwap":1749},"2025-09-17",38.101,-0.239,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":709,"volume":710,"transactions":9,"vwap":1753},"2025-09-16",38.34,0.149,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":710,"transactions":9,"vwap":1757},"2025-09-15",38.191,0.131,0.34,{"date":1761,"open":1608,"high":1608,"low":1608,"close":1608,"change":1762,"percent_change":921,"volume":710,"transactions":9,"vwap":1608},"2025-09-12",-0.236,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":716,"transactions":9,"vwap":1765},"2025-09-11",38.296,0.476,1.26,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-09-10",37.2,37.915,37.82,-0.14,-0.37,1600,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":710,"transactions":9,"vwap":1778},"2025-09-09",37.96,-0.311,-0.81,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":872,"percent_change":1785,"volume":814,"transactions":9,"vwap":1784},"2025-09-08",38.14,38.271,0.22,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1187,"volume":710,"transactions":9,"vwap":1788},"2025-09-05",38.187,0.172,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":710,"transactions":9,"vwap":1792},"2025-09-04",38.014999,0.266,0.7,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":710,"transactions":9,"vwap":1797},"2025-09-03",37.749,-0.064,-0.17,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":710,"transactions":9,"vwap":1803},"2025-09-02",37.78,37.813,-0.377,-0.99,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":101,"volume":710,"transactions":9,"vwap":1808},"2025-08-29",38.19,-0.115,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":447,"percent_change":46,"volume":710,"transactions":9,"vwap":1812},"2025-08-28",38.305,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":101,"volume":710,"transactions":9,"vwap":1815},"2025-08-27",38.385,-0.114,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1698,"percent_change":925,"volume":710,"transactions":9,"vwap":1819},"2025-08-26",38.499,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":710,"transactions":9,"vwap":1822},"2025-08-25",38.355,-0.675,-1.73,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":710,"transactions":9,"vwap":1827},"2025-08-22",39.029999,0.809,2.12,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":749,"transactions":9,"vwap":1832},"2025-08-21",38.221,0.133,0.35,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":954,"volume":716,"transactions":9,"vwap":1837},"2025-08-20",38.088001,-0.353,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":716,"transactions":9,"vwap":1841},"2025-08-19",38.441,0.322,0.84,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":998,"volume":710,"transactions":9,"vwap":1846},"2025-08-18",38.119,-0.051,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":447,"volume":826,"transactions":9,"vwap":1851},"2025-08-15",38.126,38.17,38.099998,-0.031,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":710,"transactions":9,"vwap":1857},"2025-08-14",38.36,38.201,-0.394,-1.02,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":710,"transactions":9,"vwap":1862},"2025-08-13",38.595,0.497,1.3,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":710,"transactions":9,"vwap":1867},"2025-08-12",38.098,0.654,1.75,{"date":1871,"open":1872,"high":1705,"low":1872,"close":1705,"change":930,"percent_change":261,"volume":704,"transactions":9,"vwap":1705},"2025-08-11",37.41,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1301,"percent_change":392,"volume":716,"transactions":9,"vwap":1875},"2025-08-08",37.85,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1126,"volume":710,"transactions":9,"vwap":1878},"2025-08-07",37.985,0.035,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":710,"transactions":9,"vwap":1882},"2025-08-06",37.95,0.293,0.78,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":990,"percent_change":1888,"volume":710,"transactions":9,"vwap":1887},"2025-08-05",37.657,0.61,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":710,"transactions":9,"vwap":1891},"2025-08-04",37.428,0.335,0.9,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":716,"transactions":9,"vwap":1896},"2025-08-01",37.092999,-0.415,-1.11,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":710,"transactions":9,"vwap":1901},"2025-07-31",37.508,-0.277,-0.73,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":761,"percent_change":1907,"volume":710,"transactions":9,"vwap":1906},"2025-07-30",37.785,-1.74,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1289,"percent_change":1727,"volume":716,"transactions":9,"vwap":1911},"2025-07-29",38.64,38.455,{"date":1913,"open":1557,"high":1914,"low":1557,"close":1915,"change":1916,"percent_change":1917,"volume":704,"transactions":9,"vwap":1915},"2025-07-28",39.12,38.929,-0.289,-0.74,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1339,"percent_change":1922,"volume":716,"transactions":9,"vwap":1921},"2025-07-25",39.268,39.218,0.73,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":126,"volume":710,"transactions":9,"vwap":1925},"2025-07-24",38.935,-0.229,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1775,"transactions":9,"vwap":1932},"2025-07-23",39.0099983,39.28,38.95,39.164,0.344,0.89,{"date":1936,"open":1856,"high":1937,"low":1856,"close":1937,"change":621,"percent_change":1938,"volume":791,"transactions":9,"vwap":1937},"2025-07-22",38.82,1.46,{"date":1940,"open":1553,"high":1941,"low":1638,"close":1638,"change":1942,"percent_change":1773,"volume":1943,"transactions":9,"vwap":1638},"2025-07-21",38.51,-0.055,7000,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1774,"volume":710,"transactions":9,"vwap":1946},"2025-07-18",38.315,-0.144,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":597,"volume":710,"transactions":9,"vwap":1950},"2025-07-17",38.459,0.079,{"date":1953,"open":1553,"high":1553,"low":1553,"close":1553,"change":1954,"percent_change":551,"volume":710,"transactions":9,"vwap":1553},"2025-07-16",0.02,{"date":1956,"open":1856,"high":1856,"low":1856,"close":1856,"change":1042,"percent_change":1957,"volume":716,"transactions":9,"vwap":1856},"2025-07-15",-0.98,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":411,"percent_change":1961,"volume":710,"transactions":9,"vwap":1960},"2025-07-14",38.74,-0.41,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1542,"volume":710,"transactions":9,"vwap":1964},"2025-07-11",38.9,-0.209,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1032,"percent_change":1682,"volume":710,"transactions":9,"vwap":1968},"2025-07-10",39.109,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1126,"percent_change":325,"volume":710,"transactions":9,"vwap":1971},"2025-07-09",38.85,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1047,"percent_change":1578,"volume":710,"transactions":9,"vwap":1974},"2025-07-08",38.76,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":716,"transactions":9,"vwap":1977},"2025-07-07",38.32,-0.616,-1.58,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":503,"volume":710,"transactions":9,"vwap":1982},"2025-07-03",38.936,-0.004,{"date":1985,"open":1960,"high":1986,"low":1960,"close":1986,"change":1987,"percent_change":1988,"volume":814,"transactions":9,"vwap":1986},"2025-07-02",38.94,0.366,0.95,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":687,"volume":710,"transactions":9,"vwap":1991},"2025-07-01",38.574,0.609,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":23,"volume":710,"transactions":9,"vwap":1995},"2025-06-30",37.965,-0.104,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":1645,"volume":710,"transactions":9,"vwap":1999},"2025-06-27",38.069,0.279,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":246,"percent_change":2004,"volume":710,"transactions":9,"vwap":2003},"2025-06-26",37.79,0.64,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":716,"transactions":9,"vwap":2007},"2025-06-25",37.55,-0.596,-1.56,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":873,"percent_change":991,"volume":710,"transactions":9,"vwap":2013},"2025-06-24",38.27,38.146,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":710,"transactions":9,"vwap":2016},"2025-06-23",37.956,0.396,1.05,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1414,"volume":710,"transactions":9,"vwap":2021},"2025-06-20",37.56,-0.129,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":479,"volume":710,"transactions":9,"vwap":2025},"2025-06-18",37.689,-0.011,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":710,"transactions":9,"vwap":2029},"2025-06-17",37.7,-0.581,-1.52,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":733,"percent_change":1654,"volume":710,"transactions":9,"vwap":2034},"2025-06-16",38.281,{"date":2036,"open":1608,"high":1608,"low":1618,"close":1618,"change":2037,"percent_change":2038,"volume":716,"transactions":9,"vwap":1618},"2025-06-13",-0.364,-0.95,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1246,"percent_change":2042,"volume":710,"transactions":9,"vwap":2041},"2025-06-12",38.287,0.48,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":954,"volume":710,"transactions":9,"vwap":2045},"2025-06-11",38.105,-0.354,{"date":2048,"open":1950,"high":1950,"low":1950,"close":1950,"change":2049,"percent_change":2050,"volume":710,"transactions":9,"vwap":1950},"2025-06-10",0.474,1.25,{"date":2052,"open":1878,"high":1878,"low":1878,"close":1878,"change":2053,"percent_change":1484,"volume":710,"transactions":9,"vwap":1878},"2025-06-09",0.122,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":1888,"volume":710,"transactions":9,"vwap":2056},"2025-06-06",37.863,0.231,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":1957,"volume":710,"transactions":9,"vwap":2060},"2025-06-05",37.632,-0.374,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":924,"volume":710,"transactions":9,"vwap":2064},"2025-06-04",38.0060005,0.065,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":1032,"percent_change":715,"volume":710,"transactions":9,"vwap":2068},"2025-06-03",37.941,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":1644,"volume":710,"transactions":9,"vwap":2071},"2025-06-02",37.682,0.106,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":38,"volume":710,"transactions":9,"vwap":2075},"2025-05-30",37.576,-0.082,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":1484,"volume":710,"transactions":9,"vwap":2079},"2025-05-29",37.658,0.119,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":536,"volume":710,"transactions":9,"vwap":2083},"2025-05-28",37.539,-0.301,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":710,"transactions":9,"vwap":2087},"2025-05-27",37.84,0.512,1.37,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":1750,"percent_change":464,"volume":710,"transactions":9,"vwap":2092},"2025-05-23",37.328,{"date":2094,"open":1539,"high":2029,"low":1539,"close":2095,"change":2096,"percent_change":2097,"volume":814,"transactions":9,"vwap":2095},"2025-05-22",37.567,0.042,0.11,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":511,"percent_change":2102,"volume":710,"transactions":9,"vwap":2101},"2025-05-21",37.555,37.525,-1.55,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":511,"volume":749,"transactions":9,"vwap":2107},"2025-05-20",38.080002,38.3,38.115,-0.225,{"date":2110,"open":1753,"high":1753,"low":1753,"close":1753,"change":1100,"percent_change":558,"volume":716,"transactions":9,"vwap":1753},"2025-05-19",{"date":2112,"open":1603,"high":1603,"low":1603,"close":1603,"change":2113,"percent_change":2114,"volume":710,"transactions":9,"vwap":1603},"2025-05-16",0.363,0.96,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":813,"volume":710,"transactions":9,"vwap":2117},"2025-05-15",37.967,0.159,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":1502,"percent_change":1459,"volume":710,"transactions":9,"vwap":2121},"2025-05-14",37.808,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":317,"volume":710,"transactions":9,"vwap":2124},"2025-05-13",37.538,0.285,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":710,"transactions":9,"vwap":2128},"2025-05-12",37.253,1.933,5.47,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":276,"volume":710,"transactions":9,"vwap":2133},"2025-05-09",35.32,-0.212,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":859,"percent_change":2139,"volume":716,"transactions":9,"vwap":2138},"2025-05-08",35.29,35.532,1.16,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":447,"volume":710,"transactions":9,"vwap":2142},"2025-05-07",35.126,-0.027,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":716,"transactions":9,"vwap":2147},"2025-05-06",35.21,35.153,-0.357,-1.01,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":157,"volume":710,"transactions":9,"vwap":2152},"2025-05-05",35.51,-0.086,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":1253,"transactions":9,"vwap":2158},"2025-05-02",35.44,35.71,35.596,1.075,3.11,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":1774,"volume":710,"transactions":9,"vwap":2164},"2025-05-01",34.73,34.521,-0.128,{"date":2167,"open":177,"high":2168,"low":177,"close":2168,"change":2169,"percent_change":734,"volume":1014,"transactions":9,"vwap":2168},"2025-04-30",34.649,0.271,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":997,"volume":879,"transactions":9,"vwap":2175},"2025-04-29",34.33,34.48,34.23,34.378,-0.021,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":971,"volume":710,"transactions":9,"vwap":2179},"2025-04-28",34.399,-0.032,{"date":181,"open":2182,"high":2182,"low":2182,"close":2182,"change":679,"percent_change":679,"volume":710,"transactions":9,"vwap":2182},34.431]