[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VNSE":3,"homepage-market-summary":26,"stock-historical-VNSE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VNSE","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},"Natixis Vaughan Nelson Select ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0081,0.0035,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":18,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},43.0641,43.3977,-0.3336,-0.77,12.5632,35.19,265.851574,95.9,1336,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":37},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":37},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.07,390,142362.8935,37.13,"2025-04-25",[182,185,191,199,207,214,221,227,234,240,246,253,259,265,273,280,287,293,300,306,312,319,325,331,337,344,351,358,364,372,378,384,391,398,404,410,418,423,431,439,447,454,460,467,473,479,486,492,500,506,514,522,528,534,540,545,552,559,565,571,578,584,590,597,602,606,609,614,619,624,631,636,641,646,653,658,664,669,674,679,684,689,695,702,707,711,717,722,727,731,738,743,748,753,758,763,770,775,782,787,792,797,802,806,811,815,820,825,830,835,838,843,849,854,859,864,868,873,878,882,887,894,898,903,908,913,916,921,926,930,933,938,942,946,953,960,964,969,975,980,984,988,992,996,1000,1003,1007,1012,1017,1022,1027,1031,1036,1041,1045,1051,1056,1061,1067,1071,1075,1080,1084,1088,1093,1097,1102,1107,1113,1118,1122,1126,1131,1136,1140,1144,1148,1153,1159,1164,1169,1174,1179,1184,1189,1193,1200,1206,1211,1215,1220,1224,1228,1231,1236,1240,1245,1250,1255,1260,1264,1268,1273,1276,1280,1286,1291,1295,1299,1303,1308,1313,1316,1320,1325,1329,1332,1336,1341,1346,1350,1354,1359,1365,1370,1375,1379,1382,1386,1390,1395,1398,1403,1406,1411,1416,1420,1426,1430,1435,1441,1445,1448,1454,1458,1462,1467,1471,1476,1481,1486,1491,1495,1498,1502,1505,1508,1512,1517,1522,1526,1530,1535,1539,1543,1548,1552,1556,1560,1565,1570,1573,1577,1581,1585,1590,1594,1599,1603,1609,1613,1616,1622,1627,1631,1636,1641,1645,1649,1653,1657,1662,1666,1670,1673,1679,1685,1692,1697,1702,1705,1711,1714,1719,1723,1728,1731,1735,1740,1746,1749,1752,1756,1760,1767,1771,1776,1780,1784,1788,1793,1796,1804,1807,1811,1817,1821,1825,1829,1833,1838,1844,1848,1852,1857,1864,1869,1873,1876,1881,1885,1888,1892,1896,1903,1911,1915,1920,1925,1930,1934,1939,1942,1946,1952,1956,1964,1970,1975,1978,1982,1986,1991,1996,2001],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},13,43.0204,{"date":186,"open":18,"high":18,"low":18,"close":18,"change":187,"percent_change":114,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.1343,13.5632,14,43.3921,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",43.2634,0.4712,1.1,39.5632,17,43.1933,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",42.7922,0.4615,1.09,17.5632,16,42.8013,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":205,"vwap":213},"2026-10-01",42.3307,0.2774,0.66,26.7452,42.0454,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":189,"vwap":220},"2026-09-30",42.0533,-0.0446,-0.11,14.5632,42.1721,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":188,"transactions":189,"vwap":226},"2026-09-29",42.0979,0.0255,0.06,42.0744,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":219,"transactions":232,"vwap":233},"2026-09-28",42.0724,-0.2916,-0.69,15,42.1057,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":225,"volume":238,"transactions":197,"vwap":239},"2026-09-25",42.364,0.0259,17.1522,42.3269,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":188,"transactions":189,"vwap":245},"2026-09-24",42.3381,0.3337,0.79,42.0119,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":205,"vwap":252},"2026-09-23",42.0044,-0.3443,-0.81,20.5632,42.1025,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":188,"transactions":189,"vwap":258},"2026-09-22",42.3487,0.2174,0.52,42.2496,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":21,"transactions":183,"vwap":264},"2026-09-21",42.1313,0.7335,1.77,41.7811,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":189,"vwap":272},"2026-09-18",41.26,41.3978,0.089,0.22,137.5632,41.2658,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":21,"transactions":278,"vwap":279},"2026-09-17",41.3088,0.5037,1.23,12,41.2659,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":197,"vwap":286},"2026-09-16",40.8051,-0.0396,-0.1,18,40.9448,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":21,"transactions":183,"vwap":292},"2026-09-15",40.8447,-0.106,-0.26,40.8929,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":205,"vwap":299},"2026-09-14",40.9507,-0.5426,-1.31,16.5872,40.934,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":219,"transactions":232,"vwap":305},"2026-09-11",41.4933,0.5302,1.29,41.3959,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":219,"transactions":189,"vwap":311},"2026-09-10",40.9631,-0.2474,-0.6,40.9048,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":205,"vwap":318},"2026-09-09",41.2105,-0.2011,-0.49,17.5872,41.307,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":21,"transactions":183,"vwap":324},"2026-09-08",41.4116,-0.2342,-0.56,41.5164,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":188,"transactions":189,"vwap":330},"2026-09-04",41.6458,-0.0238,-0.06,41.6639,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":21,"transactions":183,"vwap":336},"2026-09-03",41.6696,0.4844,1.18,41.4089,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":232,"vwap":343},"2026-09-02",41.1852,0.2898,0.71,15.5627,41.144,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":183,"vwap":350},"2026-09-01",40.8954,-0.5035,-1.22,13.7842,40.9874,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":155,"volume":355,"transactions":356,"vwap":357},"2026-08-31",41.3989,-0.1738,21.5632,19,41.3535,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":21,"transactions":278,"vwap":363},"2026-08-28",41.5727,-0.4022,-0.96,41.8368,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-27",41.9749,0.3349,0.8,10.5632,10,41.8958,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":369,"transactions":370,"vwap":377},"2026-08-26",41.64,-0.1786,-0.43,41.6899,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":369,"transactions":370,"vwap":383},"2026-08-25",41.8186,0.1477,0.35,41.8246,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":232,"vwap":390},"2026-08-24",41.6709,-0.1674,-0.4,18.463,41.5092,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":183,"vwap":397},"2026-08-21",41.8383,0.1182,0.28,21.2623,41.8644,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":369,"transactions":370,"vwap":403},"2026-08-20",41.7201,-0.3176,-0.76,41.8303,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":188,"transactions":183,"vwap":409},"2026-08-19",42.0377,-0.0839,-0.2,42.1426,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",42.1216,-0.6285,-1.47,8.5632,7,42.2054,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":407,"percent_change":408,"volume":421,"transactions":278,"vwap":422},"2026-08-17",42.7501,22.1621,42.9707,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-14",42.834,-0.1094,-0.25,10.1462,9,42.9354,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":50,"volume":436,"transactions":437,"vwap":438},"2026-08-13",43.01,42.9434,0.0438,798.5632,11,43.0098,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":278,"vwap":446},"2026-08-12",42.88,42.8996,0.1773,0.42,214.5632,42.8805,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":370,"vwap":453},"2026-08-11",42.7223,-0.1201,-0.28,11.5632,42.9127,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":251,"transactions":278,"vwap":459},"2026-08-10",42.8424,0.0343,0.08,42.9063,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":370,"vwap":466},"2026-08-07",42.8081,0.1173,0.27,22.7962,42.7216,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":415,"transactions":416,"vwap":472},"2026-08-06",42.6908,-0.4747,-1.1,42.8027,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":204,"transactions":370,"vwap":478},"2026-08-05",43.1655,0.2646,0.62,43.3217,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":370,"vwap":485},"2026-08-04",42.9009,0.614,1.45,10.9222,42.5457,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":415,"transactions":416,"vwap":491},"2026-08-03",42.2869,0.6069,1.46,41.9397,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":437,"vwap":499},"2026-07-31",41.74,41.68,0.4784,1.16,211.5632,41.6992,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":219,"transactions":370,"vwap":505},"2026-07-30",41.2016,0.478,1.17,41.0725,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-29",40.7236,-0.8331,-2,37.5632,8,41.1323,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":370,"vwap":521},"2026-07-28",40.94,41.5567,0.2469,0.6,1458.6892,41.0763,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":452,"transactions":512,"vwap":527},"2026-07-27",41.3098,0.0878,0.21,41.1163,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":21,"transactions":429,"vwap":533},"2026-07-24",41.222,0.0576,0.14,41.2481,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":415,"transactions":416,"vwap":539},"2026-07-23",41.1644,-0.3275,-0.79,41.2461,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":464,"volume":415,"transactions":416,"vwap":544},"2026-07-22",41.4919,0.1104,41.3788,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":512,"vwap":551},"2026-07-21",41.3815,0.4202,1.03,9.5632,41.2135,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":323,"volume":557,"transactions":370,"vwap":558},"2026-07-20",41.01,40.9613,-0.2295,205.5632,41.0684,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":369,"transactions":429,"vwap":564},"2026-07-17",41.1908,-0.3412,-0.82,41.0618,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":415,"transactions":416,"vwap":570},"2026-07-16",41.532,-0.3537,-0.84,41.6496,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":512,"vwap":577},"2026-07-15",41.8857,0.2018,0.48,48.5632,41.8429,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":452,"transactions":512,"vwap":583},"2026-07-14",41.6839,0.2642,0.64,41.5711,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":415,"transactions":416,"vwap":589},"2026-07-13",41.4197,-0.3813,-0.91,41.6675,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-10",41.65,41.801,0.127,0.3,100,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":596,"transactions":9,"vwap":599},"2026-07-09",41.674,0.177,0.43,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":143,"volume":596,"transactions":9,"vwap":604},"2026-07-08",41.497,-0.08,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":427,"percent_change":310,"volume":596,"transactions":9,"vwap":608},"2026-07-07",41.577,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":596,"transactions":9,"vwap":611},"2026-07-06",41.827,0.552,1.34,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":596,"transactions":9,"vwap":616},"2026-07-02",41.275,-0.039,-0.09,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":596,"transactions":9,"vwap":621},"2026-07-01",41.314,-0.188,-0.45,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-30",41.18,41.502,0.494,1.2,300,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":596,"transactions":9,"vwap":633},"2026-06-29",41.0079994,0.229,0.56,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":596,"transactions":9,"vwap":638},"2026-06-26",40.779,-0.148,-0.36,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":596,"transactions":9,"vwap":643},"2026-06-25",40.927,-0.068,-0.17,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-24",41.040001,40.995,0.105,0.26,2300,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":596,"transactions":9,"vwap":655},"2026-06-23",40.89,-0.785,-1.88,{"date":659,"open":660,"high":494,"low":660,"close":661,"change":662,"percent_change":640,"volume":663,"transactions":9,"vwap":661},"2026-06-22",41.66,41.675,-0.149,7200,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":596,"transactions":9,"vwap":666},"2026-06-18",41.824,0.499,1.21,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":596,"transactions":9,"vwap":671},"2026-06-17",41.325,-0.432,-1.03,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":596,"transactions":9,"vwap":676},"2026-06-16",41.757,-0.088,-0.21,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":596,"transactions":9,"vwap":681},"2026-06-15",41.845,0.657,1.6,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":596,"transactions":9,"vwap":686},"2026-06-12",41.188,0.015,0.04,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":596,"transactions":9,"vwap":692},"2026-06-11",41.060001,41.173,0.713,1.76,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-10",41.23,40.46,-0.759,-1.84,9700,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":596,"transactions":9,"vwap":704},"2026-06-09",41.219,-0.075,-0.18,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":651,"volume":596,"transactions":9,"vwap":709},"2026-06-08",41.294,0.106,{"date":712,"open":713,"high":686,"low":713,"close":686,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":686},"2026-06-05",41.13,-1.112,-2.63,200,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":596,"transactions":9,"vwap":719},"2026-06-04",42.3,0.451,1.08,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":644,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-03",41.849,-0.16,0,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":114,"volume":726,"transactions":9,"vwap":729},"2026-06-02",41.917,0.13,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-01",41.83,41.787,0.01,0.02,4700,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":726,"transactions":9,"vwap":740},"2026-05-29",41.777,-0.195,-0.46,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":596,"transactions":9,"vwap":745},"2026-05-28",41.972,0.16,0.38,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":726,"transactions":9,"vwap":750},"2026-05-27",41.812,0.151,0.36,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":596,"transactions":9,"vwap":755},"2026-05-26",41.661,0.339,0.82,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":596,"transactions":9,"vwap":760},"2026-05-22",41.322,0.227,0.55,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-21",41.17,41.095001,0.074,0.18,400,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":726,"transactions":9,"vwap":772},"2026-05-20",41.021,0.409,1.01,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-19",40.81,40.612,-0.347,-0.85,600,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":596,"transactions":9,"vwap":784},"2026-05-18",40.959,-0.24,-0.58,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":726,"transactions":9,"vwap":789},"2026-05-15",41.199,-0.513,-1.23,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":596,"transactions":9,"vwap":794},"2026-05-14",41.712,0.202,0.49,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":726,"transactions":9,"vwap":799},"2026-05-13",41.51,0.314,0.76,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":-6,"volume":726,"transactions":9,"vwap":804},"2026-05-12",41.196,-0.002,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":726,"transactions":9,"vwap":808},"2026-05-11",41.198,0.153,0.37,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":746,"volume":596,"transactions":9,"vwap":813},"2026-05-08",41.044998,0.064,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":596,"transactions":9,"vwap":817},"2026-05-07",40.981,-0.473,-1.14,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":596,"transactions":9,"vwap":822},"2026-05-06",41.454,0.771,1.9,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":736,"volume":716,"transactions":9,"vwap":828},"2026-05-05",40.71,40.683,0.007,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":726,"transactions":9,"vwap":832},"2026-05-04",40.676,-0.152,-0.37,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":710,"percent_change":651,"volume":726,"transactions":9,"vwap":837},"2026-05-01",40.828,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":726,"transactions":9,"vwap":840},"2026-04-30",40.722,0.701,1.75,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":716,"transactions":9,"vwap":846},"2026-04-29",39.95,40.021,-0.137,-0.34,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":726,"transactions":9,"vwap":851},"2026-04-28",40.158,-0.254,-0.63,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":596,"transactions":9,"vwap":856},"2026-04-27",40.412,0.069,0.17,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":596,"transactions":9,"vwap":861},"2026-04-24",40.343,0.443,1.11,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":858,"volume":596,"transactions":9,"vwap":866},"2026-04-23",39.9,0.068,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":596,"transactions":9,"vwap":870},"2026-04-22",39.832,0.495,1.26,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":596,"transactions":9,"vwap":875},"2026-04-21",39.337,-0.256,-0.65,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":651,"volume":596,"transactions":9,"vwap":880},"2026-04-20",39.593,0.104,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":596,"transactions":9,"vwap":884},"2026-04-17",39.489,0.598,1.54,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-16",38.83,38.891,-0.194,-0.5,3300,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":444,"volume":596,"transactions":9,"vwap":896},"2026-04-15",39.084999,0.163,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":596,"transactions":9,"vwap":900},"2026-04-14",38.922,0.364,0.94,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":596,"transactions":9,"vwap":905},"2026-04-13",38.558,0.374,0.98,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":596,"transactions":9,"vwap":910},"2026-04-10",38.184,-0.048,-0.13,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":761,"percent_change":519,"volume":596,"transactions":9,"vwap":915},"2026-04-09",38.232,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":596,"transactions":9,"vwap":918},"2026-04-08",38.0050011,1.155,3.13,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":532,"volume":925,"transactions":9,"vwap":923},"2026-04-07",36.85,0.051,500,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":257,"volume":596,"transactions":9,"vwap":928},"2026-04-06",36.799,0.19,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":705,"percent_change":408,"volume":596,"transactions":9,"vwap":932},"2026-04-02",36.609,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":596,"transactions":9,"vwap":935},"2026-04-01",36.684,0.334,0.92,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":497,"percent_change":941,"volume":596,"transactions":9,"vwap":940},"2026-03-31",36.35,3.3,{"date":943,"open":22,"high":22,"low":22,"close":22,"change":944,"percent_change":945,"volume":596,"transactions":9,"vwap":22},"2026-03-30",-0.124,-0.35,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-27",35.51,35.314,-0.599,-1.67,2600,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-26",36.09,35.913,-0.802,-2.18,800,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":477,"volume":596,"transactions":9,"vwap":962},"2026-03-25",36.715,0.226,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":596,"transactions":9,"vwap":966},"2026-03-24",36.489,-0.111,-0.3,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":959,"transactions":9,"vwap":972},"2026-03-23",36.7,36.6,0.496,1.37,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":596,"transactions":9,"vwap":977},"2026-03-20",36.104,-0.534,-1.46,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":645,"volume":596,"transactions":9,"vwap":982},"2026-03-19",36.638,-0.063,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":57,"volume":596,"transactions":9,"vwap":986},"2026-03-18",36.701,-0.466,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":50,"volume":596,"transactions":9,"vwap":990},"2026-03-17",37.167,0.036,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":195,"volume":596,"transactions":9,"vwap":994},"2026-03-16",37.131,0.404,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":408,"volume":596,"transactions":9,"vwap":998},"2026-03-13",36.727,-0.072,{"date":1001,"open":928,"high":928,"low":928,"close":928,"change":957,"percent_change":1002,"volume":596,"transactions":9,"vwap":928},"2026-03-12",-2.13,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":735,"volume":596,"transactions":9,"vwap":1005},"2026-03-11",37.601,0.004,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":596,"transactions":9,"vwap":1009},"2026-03-10",37.597,-0.196,-0.52,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":596,"transactions":9,"vwap":1014},"2026-03-09",37.793,0.336,0.9,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":596,"transactions":9,"vwap":1019},"2026-03-06",37.457,-0.641,-1.68,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":596,"transactions":9,"vwap":1024},"2026-03-05",38.098,-0.247,-0.64,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":757,"volume":596,"transactions":9,"vwap":1029},"2026-03-04",38.345,0.312,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":596,"transactions":9,"vwap":1033},"2026-03-03",38.033001,-0.602,-1.56,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":596,"transactions":9,"vwap":1038},"2026-03-02",38.635,-0.047,-0.12,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":323,"volume":596,"transactions":9,"vwap":1043},"2026-02-27",38.682,-0.218,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":362,"volume":1050,"transactions":9,"vwap":1048},"2026-02-26",38.64,38.9,-0.378,1600,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":596,"transactions":9,"vwap":1053},"2026-02-25",39.278,0.171,0.44,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":716,"transactions":9,"vwap":1058},"2026-02-24",39.107,0.47,1.22,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":596,"transactions":9,"vwap":1064},"2026-02-23",38.6,38.637,-0.371,-0.95,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":211,"volume":596,"transactions":9,"vwap":1069},"2026-02-20",39.0079994,0.257,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1011,"volume":726,"transactions":9,"vwap":1073},"2026-02-19",38.751,-0.203,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":726,"transactions":9,"vwap":1077},"2026-02-18",38.954,0.382,0.99,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":64,"volume":596,"transactions":9,"vwap":1082},"2026-02-17",38.572,-0.019,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":725,"percent_change":1087,"volume":596,"transactions":9,"vwap":1086},"2026-02-13",38.591,-0.41,{"date":1089,"open":1090,"high":1090,"low":1073,"close":1073,"change":1091,"percent_change":1092,"volume":781,"transactions":9,"vwap":1073},"2026-02-12",38.89,-0.605,-1.54,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1006,"percent_change":735,"volume":1050,"transactions":9,"vwap":1096},"2026-02-11",39.46,39.356,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":726,"transactions":9,"vwap":1099},"2026-02-10",39.352,-0.352,-0.89,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":596,"transactions":9,"vwap":1104},"2026-02-09",39.704,0.211,0.53,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":959,"transactions":9,"vwap":1110},"2026-02-06",39.02,39.493,0.941,2.44,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":596,"transactions":9,"vwap":1115},"2026-02-05",38.552,-0.673,-1.72,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":114,"volume":596,"transactions":9,"vwap":1120},"2026-02-04",39.225,0.122,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":155,"percent_change":1125,"volume":596,"transactions":9,"vwap":1124},"2026-02-03",39.103,-1.06,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":596,"transactions":9,"vwap":1128},"2026-02-02",39.523,0.179,0.45,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":596,"transactions":9,"vwap":1133},"2026-01-30",39.344,-0.349,-0.88,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1025,"percent_change":1139,"volume":726,"transactions":9,"vwap":1138},"2026-01-29",39.693,-0.62,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":464,"volume":726,"transactions":9,"vwap":1142},"2026-01-28",39.94,0.109,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":138,"volume":726,"transactions":9,"vwap":1146},"2026-01-27",39.831,0.273,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":746,"percent_change":1152,"volume":716,"transactions":9,"vwap":1151},"2026-01-26",39.52,39.558,0.41,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":716,"transactions":9,"vwap":1156},"2026-01-23",39.34,39.398,-0.116,-0.29,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":726,"transactions":9,"vwap":1161},"2026-01-22",39.514,0.246,0.63,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":726,"transactions":9,"vwap":1166},"2026-01-21",39.268,0.567,1.47,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":726,"transactions":9,"vwap":1171},"2026-01-20",38.701,-0.769,-1.95,{"date":1175,"open":1095,"high":1176,"low":1095,"close":1176,"change":50,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-01-16",39.47,0.25,1700,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":726,"transactions":9,"vwap":1181},"2026-01-15",39.37,0.197,0.5,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":726,"transactions":9,"vwap":1186},"2026-01-14",39.173,-0.264,-0.67,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1087,"volume":726,"transactions":9,"vwap":1191},"2026-01-13",39.437,-0.162,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-01-12",39.59,39.599,0.125,0.32,2000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":716,"transactions":9,"vwap":1203},"2026-01-09",39.38,39.474,0.276,0.7,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":746,"volume":716,"transactions":9,"vwap":1209},"2026-01-08",39,39.198,0.061,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":323,"volume":726,"transactions":9,"vwap":1213},"2026-01-07",39.137,-0.221,{"date":1216,"open":1155,"high":1217,"low":1155,"close":1217,"change":1218,"percent_change":1219,"volume":596,"transactions":9,"vwap":1217},"2026-01-06",39.358,0.356,0.91,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":148,"volume":596,"transactions":9,"vwap":1222},"2026-01-05",39.0019989,0.283,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":148,"volume":596,"transactions":9,"vwap":1226},"2026-01-02",38.719,0.281,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1044,"percent_change":323,"volume":596,"transactions":9,"vwap":1230},"2025-12-31",38.438,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":596,"transactions":9,"vwap":1233},"2025-12-30",38.656,-0.091,-0.23,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":640,"volume":596,"transactions":9,"vwap":1238},"2025-12-29",38.747,-0.141,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":726,"transactions":9,"vwap":1242},"2025-12-26",38.888,0.042,0.11,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":464,"volume":1249,"transactions":9,"vwap":1247},"2025-12-24",38.846,0.103,267,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":726,"transactions":9,"vwap":1252},"2025-12-23",38.743,0.296,0.77,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":104,"volume":630,"transactions":9,"vwap":1258},"2025-12-22",38.38,38.447,0.34,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":757,"volume":596,"transactions":9,"vwap":1262},"2025-12-19",38.107,0.309,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":195,"volume":596,"transactions":9,"vwap":1266},"2025-12-18",37.798,0.413,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":726,"transactions":9,"vwap":1270},"2025-12-17",37.385,-0.658,-1.73,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":329,"percent_change":725,"volume":596,"transactions":9,"vwap":1275},"2025-12-16",38.042999,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1011,"volume":726,"transactions":9,"vwap":1278},"2025-12-15",38.103,-0.198,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":596,"transactions":9,"vwap":1283},"2025-12-12",38.54,38.301,-0.664,-1.7,{"date":1287,"open":1208,"high":1208,"low":1288,"close":1288,"change":1289,"percent_change":726,"volume":1290,"transactions":9,"vwap":1288},"2025-12-11",38.965,0.001,2500,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":995,"percent_change":1294,"volume":596,"transactions":9,"vwap":1293},"2025-12-10",38.964,1.05,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":834,"volume":596,"transactions":9,"vwap":1297},"2025-12-09",38.56,-0.142,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":605,"volume":596,"transactions":9,"vwap":1301},"2025-12-08",38.702,-0.031,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1143,"percent_change":395,"volume":1307,"transactions":9,"vwap":1306},"2025-12-05",38.81,38.733,900,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":688,"volume":952,"transactions":9,"vwap":1311},"2025-12-04",38.61,38.624,0.016,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1243,"percent_change":1244,"volume":726,"transactions":9,"vwap":1315},"2025-12-03",38.608,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":170,"volume":726,"transactions":9,"vwap":1318},"2025-12-02",38.566,-0.01,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":726,"transactions":9,"vwap":1322},"2025-12-01",38.576,-0.291,-0.75,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":768,"percent_change":1059,"volume":1328,"transactions":9,"vwap":1327},"2025-11-28",38.867,3,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":963,"percent_change":133,"volume":596,"transactions":9,"vwap":1331},"2025-11-26",38.687,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":203,"volume":726,"transactions":9,"vwap":1334},"2025-11-25",38.461,0.415,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":596,"transactions":9,"vwap":1338},"2025-11-24",38.046001,0.523,1.39,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":596,"transactions":9,"vwap":1343},"2025-11-21",37.523,0.378,1.02,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1034,"percent_change":1349,"volume":596,"transactions":9,"vwap":1348},"2025-11-20",37.145,-1.59,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1183,"volume":596,"transactions":9,"vwap":1352},"2025-11-19",37.747,0.188,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1101,"volume":630,"transactions":9,"vwap":1357},"2025-11-18",37.37,37.559,-0.336,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":630,"transactions":9,"vwap":1362},"2025-11-17",38.3,37.895,-0.379,-0.99,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":726,"transactions":9,"vwap":1367},"2025-11-14",38.274,-0.127,-0.33,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":726,"transactions":9,"vwap":1372},"2025-11-13",38.401,-0.717,-1.83,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":165,"volume":726,"transactions":9,"vwap":1377},"2025-11-12",39.118,0.047,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":726,"percent_change":726,"volume":726,"transactions":9,"vwap":1381},"2025-11-11",39.070999,{"date":1383,"open":1381,"high":1381,"low":1381,"close":1381,"change":1384,"percent_change":1385,"volume":596,"transactions":9,"vwap":1381},"2025-11-10",0.732,1.91,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":532,"volume":596,"transactions":9,"vwap":1388},"2025-11-07",38.339,0.055,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":726,"transactions":9,"vwap":1392},"2025-11-06",38.284,-0.451,-1.16,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1143,"percent_change":395,"volume":596,"transactions":9,"vwap":1397},"2025-11-05",38.735,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":596,"transactions":9,"vwap":1400},"2025-11-04",38.626,-0.469,-1.2,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":594,"percent_change":70,"volume":726,"transactions":9,"vwap":1405},"2025-11-03",39.095001,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":596,"transactions":9,"vwap":1408},"2025-10-31",38.968,-0.009,-0.02,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":596,"transactions":9,"vwap":1413},"2025-10-30",38.977,-0.383,-0.97,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":165,"volume":726,"transactions":9,"vwap":1418},"2025-10-29",39.36,0.049,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":716,"transactions":9,"vwap":1423},"2025-10-28",39.35,39.311,0.078,0.2,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1345,"volume":596,"transactions":9,"vwap":1428},"2025-10-27",39.233,0.397,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":596,"transactions":9,"vwap":1432},"2025-10-24",38.836,0.264,0.68,{"date":1436,"open":1437,"high":1437,"low":1082,"close":1082,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1082},"2025-10-23",38.76,0.112,0.29,700,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":20,"volume":726,"transactions":9,"vwap":1443},"2025-10-22",38.46,-0.298,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1243,"percent_change":1244,"volume":726,"transactions":9,"vwap":1447},"2025-10-21",38.758,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":630,"transactions":9,"vwap":1451},"2025-10-20",38.36,38.716,0.431,1.13,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":858,"volume":596,"transactions":9,"vwap":1456},"2025-10-17",38.285,0.065,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":780,"volume":726,"transactions":9,"vwap":1460},"2025-10-16",38.22,-0.328,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":382,"volume":769,"transactions":9,"vwap":1465},"2025-10-15",38.68,38.548,0.136,{"date":1468,"open":1257,"high":1469,"low":1470,"close":1469,"change":662,"percent_change":109,"volume":769,"transactions":9,"vwap":1469},"2025-10-14",38.412,38.379,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":726,"transactions":9,"vwap":1473},"2025-10-13",38.561,0.751,1.99,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":596,"transactions":9,"vwap":1478},"2025-10-10",37.81,-0.978,-2.52,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":726,"transactions":9,"vwap":1483},"2025-10-09",38.788,-0.121,-0.31,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":726,"transactions":9,"vwap":1488},"2025-10-08",38.909,0.319,0.83,{"date":1492,"open":1297,"high":1493,"low":1297,"close":1493,"change":1494,"percent_change":853,"volume":1440,"transactions":9,"vwap":1493},"2025-10-07",38.59,-0.243,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":963,"percent_change":133,"volume":596,"transactions":9,"vwap":1497},"2025-10-06",38.833,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1244,"volume":596,"transactions":9,"vwap":1500},"2025-10-03",38.607,0.041,{"date":1503,"open":1318,"high":1318,"low":1318,"close":1318,"change":1504,"percent_change":1410,"volume":726,"transactions":9,"vwap":1318},"2025-10-02",-0.006,{"date":1506,"open":1082,"high":1082,"low":1082,"close":1082,"change":1507,"percent_change":1198,"volume":596,"transactions":9,"vwap":1082},"2025-10-01",0.124,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1106,"volume":726,"transactions":9,"vwap":1510},"2025-09-30",38.448,0.203,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":596,"transactions":9,"vwap":1514},"2025-09-29",38.245,0.09,0.24,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":596,"transactions":9,"vwap":1519},"2025-09-26",38.155,0.192,0.51,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1324,"volume":596,"transactions":9,"vwap":1524},"2025-09-25",37.963,-0.287,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":34,"volume":726,"transactions":9,"vwap":1528},"2025-09-24",38.25,-0.179,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":596,"transactions":9,"vwap":1532},"2025-09-23",38.429,-0.235,-0.61,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":225,"volume":596,"transactions":9,"vwap":1537},"2025-09-22",38.664,0.024,{"date":1540,"open":1047,"high":1047,"low":1047,"close":1047,"change":1541,"percent_change":1542,"volume":596,"transactions":9,"vwap":1047},"2025-09-19",-0.015,-0.04,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":726,"transactions":9,"vwap":1545},"2025-09-18",38.655,0.321,0.84,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":109,"volume":726,"transactions":9,"vwap":1550},"2025-09-17",38.334,-0.151,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":165,"volume":726,"transactions":9,"vwap":1554},"2025-09-16",38.485,0.046,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":582,"volume":596,"transactions":9,"vwap":1558},"2025-09-15",38.439,0.245,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":596,"transactions":9,"vwap":1562},"2025-09-12",38.194,-0.084,-0.22,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":596,"transactions":9,"vwap":1567},"2025-09-11",38.278,0.231,0.61,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1419,"percent_change":730,"volume":726,"transactions":9,"vwap":1572},"2025-09-10",38.047001,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":651,"volume":726,"transactions":9,"vwap":1575},"2025-09-09",37.998,0.099,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":257,"volume":726,"transactions":9,"vwap":1579},"2025-09-08",37.899,0.195,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":451,"volume":726,"transactions":9,"vwap":1583},"2025-09-05",37.704,-0.107,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":726,"transactions":9,"vwap":1587},"2025-09-04",37.811,0.487,1.3,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":464,"volume":726,"transactions":9,"vwap":1592},"2025-09-03",37.324,0.102,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":596,"transactions":9,"vwap":1596},"2025-09-02",37.222,-0.201,-0.54,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":588,"volume":596,"transactions":9,"vwap":1601},"2025-08-29",37.423,-0.342,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":752,"volume":1608,"transactions":9,"vwap":1606},"2025-08-28",37.71,37.765,0.137,1200,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":382,"volume":726,"transactions":9,"vwap":1611},"2025-08-27",37.628,0.131,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":929,"percent_change":1521,"volume":596,"transactions":9,"vwap":1615},"2025-08-26",37.497,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":630,"transactions":9,"vwap":1619},"2025-08-25",37.27,37.307,-0.025,-0.07,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":726,"transactions":9,"vwap":1624},"2025-08-22",37.332,0.669,1.82,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1597,"percent_change":1630,"volume":596,"transactions":9,"vwap":1629},"2025-08-21",36.663,-0.55,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":596,"transactions":9,"vwap":1633},"2025-08-20",36.864,-0.189,-0.51,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":596,"transactions":9,"vwap":1638},"2025-08-19",37.053001,-0.292,-0.78,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":735,"volume":716,"transactions":9,"vwap":1643},"2025-08-18",37.345,0.002,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":376,"volume":596,"transactions":9,"vwap":1647},"2025-08-15",37.343,-0.163,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1312,"percent_change":688,"volume":925,"transactions":9,"vwap":1652},"2025-08-14",37.28,37.506,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1130,"volume":596,"transactions":9,"vwap":1655},"2025-08-13",37.49,0.169,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1521,"percent_change":1340,"volume":1661,"transactions":9,"vwap":1660},"2025-08-12",37.25,37.321,1100,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":1564,"volume":596,"transactions":9,"vwap":1664},"2025-08-11",36.811,-0.082,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1183,"volume":726,"transactions":9,"vwap":1668},"2025-08-08",36.893,0.183,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":329,"percent_change":725,"volume":596,"transactions":9,"vwap":1672},"2025-08-07",36.71,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1607,"percent_change":810,"volume":1678,"transactions":9,"vwap":1676},"2025-08-06",36.68,36.77,36.67,16600,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1678,"transactions":9,"vwap":1682},"2025-08-05",36.64,36.633,-0.404,-1.09,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":683,"volume":1691,"transactions":9,"vwap":1688},"2025-08-04",36.95,37.036999,36.94,0.584,8100,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":43,"volume":1440,"transactions":9,"vwap":1695},"2025-08-01",36.48,36.453,-0.515,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1130,"volume":596,"transactions":9,"vwap":1700},"2025-07-31",37.040001,36.968,0.164,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":458,"percent_change":270,"volume":596,"transactions":9,"vwap":1704},"2025-07-30",36.804,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":596,"transactions":9,"vwap":1708},"2025-07-29",36.72,36.724,-0.219,-0.59,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":458,"percent_change":270,"volume":596,"transactions":9,"vwap":1713},"2025-07-28",36.943,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1198,"volume":596,"transactions":9,"vwap":1717},"2025-07-25",36.8,36.863,0.116,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1219,"volume":596,"transactions":9,"vwap":1721},"2025-07-24",36.747,0.331,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":596,"transactions":9,"vwap":1725},"2025-07-23",36.416,0.262,0.72,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1039,"percent_change":912,"volume":596,"transactions":9,"vwap":1730},"2025-07-22",36.154,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":645,"volume":596,"transactions":9,"vwap":1733},"2025-07-21",36.201,-0.062,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":596,"transactions":9,"vwap":1737},"2025-07-18",36.263,-0.118,-0.32,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":596,"transactions":9,"vwap":1743},"2025-07-17",36.2,36.381,0.383,1.06,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1541,"percent_change":1542,"volume":596,"transactions":9,"vwap":1748},"2025-07-16",35.998,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":677,"percent_change":785,"volume":596,"transactions":9,"vwap":1751},"2025-07-15",36.013,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":526,"volume":596,"transactions":9,"vwap":1754},"2025-07-14",36.101,0.077,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":677,"percent_change":785,"volume":596,"transactions":9,"vwap":1759},"2025-07-11",36.029999,36.023998,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1621,"volume":1766,"transactions":9,"vwap":1764},"2025-07-10",36.080002,36.19,36.112,-0.024,2100,{"date":1768,"open":1762,"high":1769,"low":1762,"close":1769,"change":1439,"percent_change":1770,"volume":596,"transactions":9,"vwap":1769},"2025-07-09",36.136,0.81,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":451,"volume":1440,"transactions":9,"vwap":1774},"2025-07-08",35.84,35.846,-0.102,{"date":1777,"open":955,"high":955,"low":1778,"close":1778,"change":852,"percent_change":1779,"volume":596,"transactions":9,"vwap":1778},"2025-07-07",35.948,-0.7,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":902,"volume":726,"transactions":9,"vwap":1782},"2025-07-03",36.202,0.338,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":752,"volume":726,"transactions":9,"vwap":1786},"2025-07-02",35.864,0.129,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":596,"transactions":9,"vwap":1790},"2025-07-01",35.735,-0.097,-0.27,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":991,"percent_change":50,"volume":726,"transactions":9,"vwap":1795},"2025-06-30",35.832,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":801,"volume":1803,"transactions":9,"vwap":1801},"2025-06-27",35.78,35.8,35.54,35.796,0.271,1800,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1152,"percent_change":504,"volume":596,"transactions":9,"vwap":1806},"2025-06-26",35.525,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":458,"volume":596,"transactions":9,"vwap":1809},"2025-06-25",35.115,0.029,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":630,"transactions":9,"vwap":1814},"2025-06-24",35.049999,35.085999,0.528,1.53,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1016,"volume":596,"transactions":9,"vwap":1819},"2025-06-23",34.558,0.308,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":785,"volume":596,"transactions":9,"vwap":1823},"2025-06-20",34.25,-0.081,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":678,"volume":596,"transactions":9,"vwap":1827},"2025-06-18",34.331,-0.071,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1635,"volume":596,"transactions":9,"vwap":1831},"2025-06-17",34.402,-0.178,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":726,"transactions":9,"vwap":1835},"2025-06-16",34.58,0.465,1.36,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1199,"transactions":9,"vwap":1841},"2025-06-13",34.42,34.115,-0.528,-1.52,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1259,"volume":596,"transactions":9,"vwap":1846},"2025-06-12",34.643,0.119,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":968,"volume":596,"transactions":9,"vwap":1850},"2025-06-11",34.524,-0.104,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":596,"transactions":9,"vwap":1854},"2025-06-10",34.628,0.196,0.57,{"date":1858,"open":1859,"high":1859,"low":1840,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-06-09",34.46,34.432,0.009,0.03,3100,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":668,"volume":630,"transactions":9,"vwap":1867},"2025-06-06",34.37,34.423,0.411,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":617,"percent_change":218,"volume":630,"transactions":9,"vwap":1872},"2025-06-05",34.23,34.012001,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":165,"percent_change":382,"volume":726,"transactions":9,"vwap":1875},"2025-06-04",34.050999,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":133,"volume":596,"transactions":9,"vwap":1879},"2025-06-03",33.82,33.931,0.199,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1424,"percent_change":1884,"volume":596,"transactions":9,"vwap":1883},"2025-06-02",33.732,0.23,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1289,"percent_change":726,"volume":726,"transactions":9,"vwap":1887},"2025-05-30",33.654,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1516,"volume":596,"transactions":9,"vwap":1890},"2025-05-29",33.653,0.079,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":34,"volume":596,"transactions":9,"vwap":1894},"2025-05-28",33.574,-0.159,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":652,"transactions":9,"vwap":1900},"2025-05-27",33.73,33.74,33.733,0.613,1.85,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1906},"2025-05-23",33,33.12,32.99,-0.146,-0.44,5600,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":858,"volume":596,"transactions":9,"vwap":1913},"2025-05-22",33.266,0.056,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1684,"volume":596,"transactions":9,"vwap":1918},"2025-05-21",33.28,33.21,-0.366,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1832,"percent_change":1924,"volume":596,"transactions":9,"vwap":1923},"2025-05-20",33.46,33.576,-0.53,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":-6,"volume":596,"transactions":9,"vwap":1928},"2025-05-19",33.66,33.754,-0.001,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":575,"volume":596,"transactions":9,"vwap":1932},"2025-05-16",33.755,0.161,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":651,"volume":630,"transactions":9,"vwap":1937},"2025-05-15",33.49,33.594,0.086,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":687,"percent_change":688,"volume":596,"transactions":9,"vwap":1941},"2025-05-14",33.508,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":277,"volume":596,"transactions":9,"vwap":1944},"2025-05-13",33.493,0.408,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":630,"transactions":9,"vwap":1949},"2025-05-12",32.89,33.084999,0.829,2.57,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":218,"volume":596,"transactions":9,"vwap":1954},"2025-05-09",32.256,-0.036,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1959},"2025-05-08",32.28,32.292,32.23,0.187,0.58,2400,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":596,"transactions":9,"vwap":1967},"2025-05-07",31.94,32.105,0.305,0.96,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":402,"volume":716,"transactions":9,"vwap":1973},"2025-05-06",31.84,31.8,-0.242,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":408,"percent_change":1139,"volume":596,"transactions":9,"vwap":1977},"2025-05-05",32.042,{"date":1979,"open":1958,"high":1958,"low":1980,"close":1980,"change":1981,"percent_change":490,"volume":596,"transactions":9,"vwap":1980},"2025-05-02",32.242,0.463,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1121,"percent_change":1985,"volume":596,"transactions":9,"vwap":1984},"2025-05-01",31.779,0.39,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1059,"volume":1608,"transactions":9,"vwap":1989},"2025-04-30",31.16,31.657,0.147,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":635,"volume":596,"transactions":9,"vwap":1994},"2025-04-29",31.31,31.51,0.176,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":1564,"volume":716,"transactions":9,"vwap":1999},"2025-04-28",31.1,31.334,-0.069,{"date":180,"open":176,"high":2002,"low":176,"close":2002,"change":2003,"percent_change":2004,"volume":716,"transactions":9,"vwap":2002},31.403,0.333,1.07]