[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEEF":3,"homepage-market-summary":27,"stock-historical-DEEF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEEF","2026-10-02",{"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},"Xtrackers FTSE Developed ex US Multifactor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7349,0.28524,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.815,38.537,0.278,0.72,314.025,41.124,33.787,785.1506842151394,68.5,2712,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},30.63,1307,477172.821738,24.65,"2025-04-22",[179,182,190,198,205,213,221,230,239,248,256,266,274,284,294,304,313,322,330,337,344,352,359,368,375,381,388,395,403,412,420,428,435,442,450,458,466,474,481,489,498,505,514,521,528,536,543,552,562,568,574,582,592,599,605,614,622,629,636,644,650,654,659,666,671,676,681,690,698,704,710,716,724,730,735,740,744,746,749,756,761,766,770,775,782,786,791,796,801,803,809,817,822,829,837,842,848,854,859,866,870,877,882,887,893,898,906,912,917,922,926,934,940,945,949,955,960,963,966,973,976,979,983,987,993,998,1005,1013,1018,1026,1034,1040,1047,1053,1059,1064,1070,1076,1083,1087,1094,1100,1106,1113,1119,1126,1132,1140,1144,1153,1160,1165,1169,1173,1181,1186,1192,1198,1203,1208,1213,1219,1226,1230,1234,1241,1247,1253,1256,1260,1265,1271,1276,1282,1287,1292,1297,1304,1310,1315,1320,1325,1330,1335,1342,1346,1350,1354,1359,1365,1370,1376,1381,1386,1390,1396,1403,1407,1411,1418,1424,1429,1435,1441,1446,1450,1457,1463,1466,1471,1476,1483,1488,1494,1501,1506,1513,1518,1524,1528,1531,1537,1543,1547,1552,1557,1562,1566,1570,1576,1579,1583,1588,1592,1598,1603,1606,1611,1614,1618,1624,1628,1633,1637,1641,1647,1650,1655,1660,1665,1670,1675,1679,1684,1688,1691,1695,1700,1706,1711,1716,1721,1723,1728,1732,1736,1740,1746,1752,1755,1760,1765,1768,1772,1779,1783,1787,1792,1795,1799,1804,1808,1813,1819,1821,1826,1833,1835,1838,1842,1847,1852,1855,1858,1863,1869,1874,1881,1888,1893,1897,1900,1905,1909,1914,1918,1923,1926,1931,1935,1942,1946,1951,1956,1961,1965,1970,1975,1980,1984,1991,1997,2003,2007,2014,2019,2023,2028,2033,2039,2043,2048,2053,2059,2063,2068,2073,2078,2084,2088,2095,2102,2108,2115,2121,2127,2134,2139,2144,2151,2157,2161,2165,2171,2176,2183,2189,2193,2199,2205,2211,2215,2220,2226,2232],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},24,38.8719,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",38.49,-0.4786,-1.23,661.1113,30,38.5539,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",39.0156,-0.0544,-0.14,192.8403,23,39.135,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":62,"vwap":204},"2026-09-29",39.07,-0.3833,-0.97,174.4113,39.0144,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",39.4533,-0.1267,-0.32,329.8692,44,39.4604,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":62,"vwap":220},"2026-09-25",39.5,39.58,0.27,0.69,269.4363,39.5032,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",39.35,39.31,-0.045,-0.11,555.028004,42,39.2946,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":188,"vwap":238},"2026-09-23",39.59,39.599,39.355,-0.6771,-1.69,1539.8813,39.4259,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":144,"volume":245,"transactions":246,"vwap":247},"2026-09-22",40.03,40.089,40.0321,0.1521,544.2633,40,39.996,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",39.88,0.3216,0.81,172.8993,35,39.8282,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",39.47,39.5584,39.4,-0.7066,-1.75,793.4613,36,39.4668,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":79,"volume":272,"transactions":254,"vwap":273},"2026-09-17",40.2,40.265,40.19,0.5334,751.926,40.2158,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",40.0701,39.61,39.7316,-0.2408,-0.6,3737.4113,77,39.8069,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":211,"vwap":293},"2026-09-15",40.0298,40.0299,39.93,39.9724,-0.2173,-0.54,1544.4113,39.9899,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",40.26,40.315,40.1897,-0.2153,-0.53,357.4113,27,40.2614,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",40.4,40.405,0.4833,1.21,245.4353,26,40.4199,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",39.85,39.9217,-0.4556,-1.13,175.4113,18,39.8777,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",40.3773,-0.2602,-0.64,120.4113,20,40.496,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":311,"vwap":336},"2026-09-08",40.6375,-0.1929,-0.47,149.4113,40.7231,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":226,"volume":341,"transactions":342,"vwap":343},"2026-09-04",40.8304,-0.0467,61.0843,22,40.7781,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":188,"vwap":351},"2026-09-03",40.53,40.8771,0.5871,1.46,1014.4113,40.7009,{"date":353,"open":269,"high":354,"low":269,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":180,"vwap":358},"2026-09-02",40.29,0.1137,0.28,461.4353,40.2707,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",40.17,40.1763,-0.1634,-0.41,256.4113,19,40.1784,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":328,"vwap":374},"2026-08-31",40.3397,0.0707,0.18,178.4113,40.374,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":364,"volume":379,"transactions":320,"vwap":380},"2026-08-28",40.269,-0.1655,76.4113,40.347,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":328,"vwap":387},"2026-08-27",40.4345,-0.1036,-0.26,210.4113,40.3867,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":328,"vwap":394},"2026-08-26",40.5381,-0.1636,-0.4,420.4113,40.5547,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":320,"vwap":402},"2026-08-25",40.56,40.7017,0.2646,0.65,444.4113,40.6019,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":254,"vwap":411},"2026-08-24",40.36,40.52,40.4371,-0.034,-0.08,1191.3513,40.453,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",40.4711,0.3667,0.91,70.6433,21,40.4548,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",40.1044,-0.1186,-0.29,61.4113,17,40.0971,{"date":429,"open":361,"high":430,"low":361,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":366,"vwap":434},"2026-08-19",40.223,0.1772,0.44,223.4113,40.1689,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":342,"vwap":441},"2026-08-18",40.0458,-0.365,-0.9,262.4113,40.1613,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",40.4108,-0.0905,-0.22,447.4113,28,40.4994,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",40.5013,0.0446,0.11,110.8823,16,40.4833,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":328,"vwap":465},"2026-08-13",40.41,40.4567,-0.0209,-0.05,404.4113,40.4265,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":418,"vwap":473},"2026-08-12",40.39,40.4776,0.1452,0.36,329.1193,40.4551,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":426,"vwap":480},"2026-08-11",40.3324,0.0113,0.03,54.4113,40.4211,{"date":482,"open":468,"high":468,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":311,"vwap":488},"2026-08-10",40.27,40.3211,-0.3488,-0.86,673.4113,40.3576,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":62,"vwap":497},"2026-08-07",40.55,40.6699,40.54,0.448,1.11,1739.386634,40.4321,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":180,"vwap":504},"2026-08-06",40.2219,0.0487,0.12,288,39.5338,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":302,"vwap":513},"2026-08-05",40.12,40.21,40.1732,0.069,0.17,883.4113,40.1852,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":320,"vwap":520},"2026-08-04",40.1042,0.3941,0.99,102.5223,39.9427,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":426,"vwap":527},"2026-08-03",39.7101,0.0863,0.22,34.4113,39.678,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":448,"vwap":535},"2026-07-31",39.5108,39.6238,-0.2734,-0.69,424.4113,39.5877,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":342,"vwap":542},"2026-07-30",39.8972,0.7319,1.87,156.5363,39.8379,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":62,"vwap":551},"2026-07-29",39.24,39.3399,39.1653,-0.1343,-0.34,562.4183,39.246,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":311,"vwap":561},"2026-07-28",39.3,39.37,39.25,39.2996,0.0605,0.15,1254.4113,39.3198,{"date":563,"open":556,"high":554,"low":564,"close":564,"change":565,"percent_change":432,"volume":566,"transactions":180,"vwap":567},"2026-07-27",39.2391,0.1714,538.4113,39.2207,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":218,"volume":572,"transactions":426,"vwap":573},"2026-07-24",39.0677,0.2674,79.2773,39.1203,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",38.8003,-0.4632,-1.18,63.3173,13,38.7308,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",39.305,39.33,39.2635,0.0507,0.13,938.6673,31,39.3141,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":366,"vwap":598},"2026-07-21",39.2128,0.4228,1.09,111.6523,39.2097,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":334,"volume":603,"transactions":426,"vwap":604},"2026-07-20",38.79,-0.1849,155.4113,38.9014,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":196,"vwap":613},"2026-07-17",39.05,38.955,38.9749,-0.0659,-0.17,505.6013,38.9901,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":448,"vwap":621},"2026-07-16",39.13,39.0408,-0.2045,-0.52,728.4113,39.0778,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":124,"volume":627,"transactions":426,"vwap":628},"2026-07-15",39.04,39.2453,0.1553,526.4113,39.0737,{"date":630,"open":200,"high":631,"low":200,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":366,"vwap":635},"2026-07-14",39.09,0.3162,0.82,583.4113,39.0808,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":456,"vwap":643},"2026-07-13",38.77,38.7738,-0.3432,-0.88,384.4113,38.7847,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",39.117,0.3,0.77,100,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":549,"volume":649,"transactions":9,"vwap":652},"2026-07-09",38.817,-0.134,{"date":655,"open":638,"high":656,"low":638,"close":656,"change":194,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-08",38.951,-0.36,300,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",39.205,39.091,-0.286,-0.73,400,{"date":667,"open":616,"high":668,"low":616,"close":668,"change":669,"percent_change":670,"volume":658,"transactions":9,"vwap":668},"2026-07-06",39.377,0.459,1.18,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":309,"volume":675,"transactions":9,"vwap":673},"2026-07-02",38.918,0.465,700,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":649,"transactions":9,"vwap":678},"2026-07-01",38.453,-0.187,-0.48,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-30",38.67,38.68,38.52,38.64,0.04,0.1,1200,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":119,"volume":697,"transactions":9,"vwap":695},"2026-06-29",38.51,38.7,38.5,38.6,0.097,1600,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":675,"transactions":9,"vwap":701},"2026-06-26",38.72,38.503,0.027,0.07,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":689,"transactions":9,"vwap":707},"2026-06-25",38.54,38.476,0.175,0.46,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":665,"transactions":9,"vwap":713},"2026-06-24",38.2,38.301,0.216,0.57,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-23",38.25,38,38.084999,-0.758,-1.95,2000,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-22",38.843,-0.292,-0.75,600,{"date":731,"open":732,"high":732,"low":197,"close":197,"change":733,"percent_change":734,"volume":658,"transactions":9,"vwap":197},"2026-06-18",39.23,-0.328,-0.83,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":729,"transactions":9,"vwap":737},"2026-06-17",39.463,-0.467,-1.17,{"date":741,"open":246,"high":246,"low":288,"close":288,"change":742,"percent_change":743,"volume":665,"transactions":9,"vwap":288},"2026-06-16",0.08,0.2,{"date":745,"open":315,"high":315,"low":315,"close":315,"change":708,"percent_change":432,"volume":649,"transactions":9,"vwap":315},"2026-06-15",{"date":747,"open":748,"high":748,"low":748,"close":748,"change":708,"percent_change":432,"volume":649,"transactions":9,"vwap":748},"2026-06-12",39.675,{"date":750,"open":751,"high":752,"low":753,"close":215,"change":754,"percent_change":755,"volume":689,"transactions":9,"vwap":215},"2026-06-11",39.36,39.515,39.32,0.902,2.34,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":729,"transactions":9,"vwap":758},"2026-06-10",38.598,-0.217,-0.56,{"date":762,"open":763,"high":764,"low":17,"close":17,"change":765,"percent_change":-6,"volume":689,"transactions":9,"vwap":17},"2026-06-09",38.97,39.11,-0.001,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":454,"volume":649,"transactions":9,"vwap":768},"2026-06-08",38.816,0.042,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":665,"transactions":9,"vwap":772},"2026-06-05",38.774,-0.306,-0.78,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-04",39.51,39.080002,-0.45,-1.14,1700,{"date":783,"open":232,"high":232,"low":784,"close":784,"change":785,"percent_change":409,"volume":665,"transactions":9,"vwap":784},"2026-06-03",39.53,-0.03,{"date":787,"open":216,"high":216,"low":788,"close":788,"change":789,"percent_change":790,"volume":171,"transactions":9,"vwap":788},"2026-06-02",39.56,-0.12,-0.3,{"date":792,"open":777,"high":793,"low":777,"close":793,"change":794,"percent_change":795,"volume":675,"transactions":9,"vwap":793},"2026-06-01",39.68,-0.335,-0.84,{"date":797,"open":361,"high":361,"low":798,"close":798,"change":799,"percent_change":800,"volume":665,"transactions":9,"vwap":798},"2026-05-29",40.014999,0.165,0.41,{"date":802,"open":315,"high":315,"low":315,"close":315,"change":703,"percent_change":372,"volume":649,"transactions":9,"vwap":315},"2026-05-28",{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":171,"transactions":9,"vwap":806},"2026-05-27",39.77,39.78,-0.171,-0.43,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-26",39.935,39.954,39.951,0.371,0.94,800,{"date":818,"open":216,"high":793,"low":819,"close":216,"change":820,"percent_change":821,"volume":171,"transactions":9,"vwap":216},"2026-05-22",39.537,-0.083,-0.21,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-21",39.331,39.663,0.228,0.58,500,{"date":830,"open":200,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-20",39.48,39.040001,39.435,0.235,0.6,3000,{"date":838,"open":545,"high":545,"low":839,"close":839,"change":840,"percent_change":841,"volume":828,"transactions":9,"vwap":839},"2026-05-19",39.2,-0.321,-0.81,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":658,"transactions":9,"vwap":845},"2026-05-18",39.325,39.521,0.154,0.39,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-15",39.367,-0.673,-1.68,200,{"date":855,"open":483,"high":483,"low":856,"close":856,"change":857,"percent_change":858,"volume":853,"transactions":9,"vwap":856},"2026-05-14",40.040001,0.115,0.29,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-13",39.63,39.925,0.075,0.19,1300,{"date":867,"open":250,"high":250,"low":315,"close":315,"change":868,"percent_change":869,"volume":853,"transactions":9,"vwap":315},"2026-05-12",-0.09,-0.23,{"date":871,"open":872,"high":798,"low":873,"close":874,"change":875,"percent_change":424,"volume":876,"transactions":9,"vwap":874},"2026-05-11",39.97,39.931,39.94,-0.115,2200,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":853,"transactions":9,"vwap":879},"2026-05-08",40.055,0.424,1.07,{"date":883,"open":361,"high":270,"low":884,"close":884,"change":885,"percent_change":841,"volume":886,"transactions":9,"vwap":884},"2026-05-07",39.631,-0.324,1100,{"date":888,"open":889,"high":889,"low":250,"close":890,"change":891,"percent_change":892,"volume":723,"transactions":9,"vwap":890},"2026-05-06",40.0099983,39.955,0.545,1.38,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":828,"transactions":9,"vwap":895},"2026-05-05",39.41,0.8,2.07,{"date":899,"open":900,"high":778,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-04",39.0099983,38.585,38.61,-0.704,-1.79,3900,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":300,"volume":781,"transactions":9,"vwap":910},"2026-05-01",39.46,39.241,39.314,-0.211,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":729,"transactions":9,"vwap":914},"2026-04-30",39.525,0.966,2.51,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":853,"transactions":9,"vwap":919},"2026-04-29",38.559,-0.431,-1.11,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":454,"volume":649,"transactions":9,"vwap":924},"2026-04-28",38.99,0.041,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":689,"transactions":9,"vwap":931},"2026-04-27",38.98,39.025002,38.91,38.949,-0.096,-0.25,{"date":935,"open":832,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":665,"transactions":9,"vwap":936},"2026-04-24",39.044998,38.95,0.181,0.47,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":649,"transactions":9,"vwap":942},"2026-04-23",38.864,-0.261,-0.67,{"date":946,"open":631,"high":947,"low":631,"close":947,"change":948,"percent_change":372,"volume":729,"transactions":9,"vwap":947},"2026-04-22",39.125,0.072,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":828,"transactions":9,"vwap":952},"2026-04-21",39.285,39.053001,-0.693,-1.74,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":853,"transactions":9,"vwap":957},"2026-04-20",39.746,-0.309,-0.77,{"date":961,"open":889,"high":879,"low":889,"close":879,"change":962,"percent_change":309,"volume":853,"transactions":9,"vwap":879},"2026-04-17",0.48,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":785,"percent_change":409,"volume":665,"transactions":9,"vwap":965},"2026-04-16",39.575,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":533,"volume":972,"transactions":9,"vwap":970},"2026-04-15",39.69,39.52,39.605,-0.275,1900,{"date":974,"open":975,"high":250,"low":975,"close":250,"change":864,"percent_change":962,"volume":665,"transactions":9,"vwap":250},"2026-04-14",39.7,{"date":977,"open":968,"high":968,"low":968,"close":968,"change":525,"percent_change":978,"volume":658,"transactions":9,"vwap":968},"2026-04-13",0.56,{"date":980,"open":981,"high":981,"low":258,"close":258,"change":982,"percent_change":446,"volume":665,"transactions":9,"vwap":258},"2026-04-10",39.55,-0.087,{"date":984,"open":805,"high":805,"low":985,"close":985,"change":986,"percent_change":356,"volume":729,"transactions":9,"vwap":985},"2026-04-09",39.557,0.109,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":828,"transactions":9,"vwap":990},"2026-04-08",39.555,39.448,1.214,3.18,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":588,"volume":697,"transactions":9,"vwap":996},"2026-04-07",37.96,38.234,0.049,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":865,"transactions":9,"vwap":1002},"2026-04-06",36.91,38.255,38.185,0.16,0.42,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":664,"volume":1012,"transactions":9,"vwap":1010},"2026-04-02",37.38,38.07,37.37,38.025002,-0.281,3800,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":79,"volume":665,"transactions":9,"vwap":1016},"2026-04-01",38.43,38.306,0.508,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-03-31",37.31,37.798,37.029999,1.048,2.85,1800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":511,"volume":1033,"transactions":9,"vwap":1031},"2026-03-30",36.86,37.23,36.735,36.75,0.062,2400,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":853,"transactions":9,"vwap":1037},"2026-03-27",36.97,36.688,-0.338,-0.91,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-26",37.4,37.026001,-0.629,-1.67,2100,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":828,"transactions":9,"vwap":1050},"2026-03-25",37.75,37.655,0.468,1.26,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":785,"volume":723,"transactions":9,"vwap":1057},"2026-03-24",36.99,37.29,37.187,-0.011,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":891,"percent_change":1063,"volume":658,"transactions":9,"vwap":1062},"2026-03-23",37.48,37.198,1.49,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":649,"transactions":9,"vwap":1067},"2026-03-20",36.64,36.653,-1.157,-3.06,{"date":1071,"open":1072,"high":1073,"low":1029,"close":1074,"change":1075,"percent_change":687,"volume":697,"transactions":9,"vwap":1074},"2026-03-19",37.42,37.87,37.81,0.014,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":781,"transactions":9,"vwap":1080},"2026-03-18",38.245,37.71,37.796,-0.695,-1.81,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":708,"percent_change":709,"volume":665,"transactions":9,"vwap":1086},"2026-03-17",38.615,38.491,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":729,"transactions":9,"vwap":1090},"2026-03-16",38.14,38.316,38.099998,0.996,2.67,{"date":1095,"open":1061,"high":1061,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-13",37.32,-0.593,-1.56,4000,{"date":1101,"open":1008,"high":1008,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-12",37.913,-0.376,-0.98,900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":697,"transactions":9,"vwap":1110},"2026-03-11",38.32,38.38,38.289,0.321,0.85,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":186,"volume":697,"transactions":9,"vwap":1117},"2026-03-10",38.59,38.81,37.968,-0.472,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-09",37.76,38.44,0.192,0.5,3300,{"date":1127,"open":718,"high":1128,"low":719,"close":1129,"change":1130,"percent_change":226,"volume":1131,"transactions":9,"vwap":1129},"2026-03-06",38.37,38.248,-0.042,6800,{"date":1133,"open":1134,"high":1135,"low":718,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-05",38.4,38.45,38.29,-1.219,-3.09,2600,{"date":1141,"open":764,"high":1142,"low":631,"close":1142,"change":217,"percent_change":218,"volume":1143,"transactions":9,"vwap":1142},"2026-03-04",39.509,1500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-03",39.12,39.272,38.42,39.239,-1.209,-2.99,4800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":689,"transactions":9,"vwap":1156},"2026-03-02",40.285,40.448,40.18,-0.583,-1.42,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":665,"transactions":9,"vwap":1162},"2026-02-27",41.030998,0.183,0.45,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":944,"volume":675,"transactions":9,"vwap":1167},"2026-02-26",40.848,-0.276,{"date":1170,"open":1171,"high":22,"low":1171,"close":22,"change":1172,"percent_change":63,"volume":665,"transactions":9,"vwap":22},"2026-02-25",40.962,0.368,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1025,"transactions":9,"vwap":1178},"2026-02-24",40.63,40.87,40.62,40.756,0.222,0.55,{"date":1182,"open":1177,"high":1175,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":816,"transactions":9,"vwap":1183},"2026-02-23",40.534,-0.041,-0.1,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":675,"transactions":9,"vwap":1189},"2026-02-20",40.45,40.575,0.373,0.93,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":109,"percent_change":1197,"volume":171,"transactions":9,"vwap":1196},"2026-02-19",40.235,40.34,40.202,-0.02,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":657,"volume":665,"transactions":9,"vwap":1201},"2026-02-18",40.451,40.212,-0.144,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":525,"volume":972,"transactions":9,"vwap":1206},"2026-02-17",39.98,40.356,0.089,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":409,"volume":665,"transactions":9,"vwap":1211},"2026-02-13",40.3,40.267,-0.032,{"date":1214,"open":1188,"high":1188,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":836,"transactions":9,"vwap":1216},"2026-02-12",40.141,40.299,-0.051,-0.13,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":781,"transactions":9,"vwap":1223},"2026-02-11",40.37,40.31,40.35,0.367,0.92,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":596,"volume":853,"transactions":9,"vwap":1228},"2026-02-10",39.983,0.433,{"date":1231,"open":555,"high":981,"low":751,"close":981,"change":1232,"percent_change":1233,"volume":689,"transactions":9,"vwap":981},"2026-02-09",0.663,1.7,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1033,"transactions":9,"vwap":1238},"2026-02-06",38.82,39.049999,38.887,0.534,1.39,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":816,"transactions":9,"vwap":1244},"2026-02-05",38.55,38.353,-0.411,-1.06,{"date":1248,"open":601,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":171,"transactions":9,"vwap":1250},"2026-02-04",38.845,38.764,0.369,0.96,{"date":1254,"open":1074,"high":1255,"low":1074,"close":1255,"change":1164,"percent_change":56,"volume":828,"transactions":9,"vwap":1255},"2026-02-03",38.395,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":144,"volume":658,"transactions":9,"vwap":1258},"2026-02-02",37.945,0.143,{"date":1261,"open":1262,"high":1262,"low":1049,"close":1263,"change":1264,"percent_change":1104,"volume":729,"transactions":9,"vwap":1263},"2026-01-30",38.029999,37.802,-0.374,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":853,"transactions":9,"vwap":1268},"2026-01-29",38.34,38.176,0.232,0.61,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":663,"percent_change":728,"volume":886,"transactions":9,"vwap":1275},"2026-01-28",38.028,37.83,37.944,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1051,"percent_change":1281,"volume":886,"transactions":9,"vwap":1280},"2026-01-27",38.12,38.26,38.23,1.24,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":743,"percent_change":1286,"volume":828,"transactions":9,"vwap":1285},"2026-01-26",37.918,37.762,0.53,{"date":1288,"open":1020,"high":1289,"low":1020,"close":1289,"change":1290,"percent_change":1291,"volume":689,"transactions":9,"vwap":1289},"2026-01-23",37.562,0.117,0.31,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1112,"volume":665,"transactions":9,"vwap":1295},"2026-01-22",37.28,37.445,0.316,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":886,"transactions":9,"vwap":1300},"2026-01-21",37.080002,37.129,36.81,0.304,0.83,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":665,"transactions":9,"vwap":1307},"2026-01-20",36.42,36.825,-0.265,-0.71,{"date":1311,"open":1312,"high":1313,"low":1301,"close":1313,"change":1314,"percent_change":356,"volume":675,"transactions":9,"vwap":1313},"2026-01-16",36.84,37.09,0.105,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":588,"percent_change":149,"volume":689,"transactions":9,"vwap":1319},"2026-01-15",36.82,37,36.985,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1004,"percent_change":1324,"volume":853,"transactions":9,"vwap":1323},"2026-01-14",36.751,36.855,1.15,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":921,"volume":828,"transactions":9,"vwap":1328},"2026-01-13",36.56,36.435,-0.409,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":1207,"percent_change":1334,"volume":828,"transactions":9,"vwap":1333},"2026-01-12",36.8,36.844,0.24,{"date":1336,"open":1337,"high":1338,"low":1327,"close":1339,"change":1340,"percent_change":1341,"volume":1143,"transactions":9,"vwap":1339},"2026-01-09",36.63,36.87,36.755,0.225,0.62,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":703,"volume":649,"transactions":9,"vwap":1344},"2026-01-08",36.53,0.025,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":687,"volume":649,"transactions":9,"vwap":1348},"2026-01-07",36.505,0.015,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":559,"volume":649,"transactions":9,"vwap":1352},"2026-01-06",36.49,0.054,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":892,"volume":1046,"transactions":9,"vwap":1357},"2026-01-05",35.92,36.436,0.496,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":109,"percent_change":785,"volume":1364,"transactions":9,"vwap":1363},"2026-01-02",36.049999,35.47,35.94,2800,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":789,"volume":658,"transactions":9,"vwap":1368},"2025-12-31",35.83,35.95,-0.044,{"date":1371,"open":264,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":525,"volume":1139,"transactions":9,"vwap":1374},"2025-12-30",36.14,35.35,35.994,0.079,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":821,"volume":665,"transactions":9,"vwap":1379},"2025-12-29",35.27,35.915,-0.075,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":828,"transactions":9,"vwap":1383},"2025-12-26",35.99,-0.065,-0.18,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":356,"volume":649,"transactions":9,"vwap":1388},"2025-12-24",36.055,0.101,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":35,"volume":1395,"transactions":9,"vwap":1393},"2025-12-23",35.87,35.954,0.26,1400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":816,"transactions":9,"vwap":1400},"2025-12-22",35.73,35.77,35.694,-0.026,-0.07,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1218,"percent_change":657,"volume":658,"transactions":9,"vwap":1406},"2025-12-19",35.737,35.72,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":647,"percent_change":1410,"volume":649,"transactions":9,"vwap":1409},"2025-12-18",35.85,0.84,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":828,"transactions":9,"vwap":1415},"2025-12-17",35.6,35.42,35.55,-0.285,-0.8,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":853,"transactions":9,"vwap":1421},"2025-12-16",35.844,35.835,-0.166,-0.46,{"date":1425,"open":1426,"high":1426,"low":1356,"close":1427,"change":1428,"percent_change":1225,"volume":689,"transactions":9,"vwap":1427},"2025-12-15",36.135,36.00099945,0.327,{"date":1430,"open":1431,"high":1379,"low":1432,"close":1433,"change":1434,"percent_change":779,"volume":729,"transactions":9,"vwap":1433},"2025-12-12",35.8,35.593,35.674,-0.161,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1421,"change":1440,"percent_change":1191,"volume":697,"transactions":9,"vwap":1421},"2025-12-11",35.69,35.854,35.63,0.33,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":502,"percent_change":1445,"volume":649,"transactions":9,"vwap":1444},"2025-12-10",35.58,35.505,0.34,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":372,"volume":649,"transactions":9,"vwap":1448},"2025-12-09",35.385,0.065,{"date":1451,"open":1452,"high":1453,"low":1378,"close":1454,"change":1455,"percent_change":790,"volume":1456,"transactions":9,"vwap":1454},"2025-12-08",35.31,35.46,35.32,-0.105,2500,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":665,"transactions":9,"vwap":1460},"2025-12-05",35.62,35.425,0.05,0.14,{"date":1464,"open":1454,"high":1465,"low":1454,"close":1465,"change":925,"percent_change":502,"volume":1105,"transactions":9,"vwap":1465},"2025-12-04",35.375,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":356,"volume":665,"transactions":9,"vwap":1469},"2025-12-03",35.0099983,35.334,0.099,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":511,"volume":729,"transactions":9,"vwap":1474},"2025-12-02",35.24,35.235,0.059,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":171,"transactions":9,"vwap":1480},"2025-12-01",35.21,35.11,35.176,-0.154,-0.44,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":978,"volume":1487,"transactions":9,"vwap":1485},"2025-11-28",35.33,0.197,331,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":658,"transactions":9,"vwap":1491},"2025-11-26",35.02,35.133,0.306,0.88,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1493,"volume":689,"transactions":9,"vwap":1499},"2025-11-25",34.69,34.89,33.99,34.827,0.305,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":978,"volume":665,"transactions":9,"vwap":1504},"2025-11-24",34.45,34.522,0.193,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":658,"transactions":9,"vwap":1510},"2025-11-21",34.34,34.4,34.329,0.375,1.1,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":959,"volume":665,"transactions":9,"vwap":1516},"2025-11-20",34.48,33.954,-0.262,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":664,"volume":171,"transactions":9,"vwap":1522},"2025-11-19",34.41,34.09,34.216,-0.252,{"date":1525,"open":1508,"high":1526,"low":1508,"close":1526,"change":1527,"percent_change":795,"volume":1025,"transactions":9,"vwap":1526},"2025-11-18",34.468,-0.291,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":971,"percent_change":774,"volume":649,"transactions":9,"vwap":1530},"2025-11-17",34.759,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1455,"percent_change":790,"volume":1105,"transactions":9,"vwap":1536},"2025-11-14",35.07,35.104,34.27,35.034,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":828,"transactions":9,"vwap":1540},"2025-11-13",35.25,35.139,-0.111,-0.31,{"date":1544,"open":1545,"high":1539,"low":1545,"close":1539,"change":1546,"percent_change":1334,"volume":675,"transactions":9,"vwap":1539},"2025-11-12",35.099998,0.085,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":647,"volume":665,"transactions":9,"vwap":1550},"2025-11-11",35.080002,35.165,0.106,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":649,"transactions":9,"vwap":1554},"2025-11-10",35.058998,0.541,1.57,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":109,"volume":729,"transactions":9,"vwap":1560},"2025-11-07",34.6,34.518,-0.005,{"date":1563,"open":1559,"high":1564,"low":1565,"close":1565,"change":409,"percent_change":869,"volume":886,"transactions":9,"vwap":1565},"2025-11-06",34.67,34.523,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1004,"volume":649,"transactions":9,"vwap":1568},"2025-11-05",34.603,0.145,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":675,"transactions":9,"vwap":1573},"2025-11-04",34.52,34.458,-0.214,-0.62,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1032,"percent_change":372,"volume":649,"transactions":9,"vwap":1578},"2025-11-03",34.672,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":789,"percent_change":1582,"volume":853,"transactions":9,"vwap":1581},"2025-10-31",34.61,-0.35,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":104,"volume":729,"transactions":9,"vwap":1586},"2025-10-30",34.68,34.73,0.02,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":69,"volume":649,"transactions":9,"vwap":1590},"2025-10-29",34.71,-0.379,{"date":1593,"open":1594,"high":1594,"low":1468,"close":1595,"change":1596,"percent_change":1597,"volume":729,"transactions":9,"vwap":1595},"2025-10-28",35.13,35.089001,-0.071,-0.2,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1124,"volume":665,"transactions":9,"vwap":1601},"2025-10-27",35.049999,35.16,0.176,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":864,"percent_change":1180,"volume":649,"transactions":9,"vwap":1605},"2025-10-24",34.984,{"date":1607,"open":1608,"high":1609,"low":1590,"close":1610,"change":1340,"percent_change":400,"volume":886,"transactions":9,"vwap":1610},"2025-10-23",34.77,34.96,34.794,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1353,"percent_change":1003,"volume":649,"transactions":9,"vwap":1613},"2025-10-22",34.569,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":664,"volume":649,"transactions":9,"vwap":1616},"2025-10-21",34.515,-0.254,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":648,"volume":665,"transactions":9,"vwap":1622},"2025-10-20",34.84,34.76,34.769,0.265,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":742,"percent_change":1627,"volume":649,"transactions":9,"vwap":1626},"2025-10-17",34.504,0.23,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1164,"volume":658,"transactions":9,"vwap":1631},"2025-10-16",34.5,34.424,0.155,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":20,"volume":649,"transactions":9,"vwap":1635},"2025-10-15",34.269,0.245,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1345,"percent_change":703,"volume":853,"transactions":9,"vwap":1640},"2025-10-14",34.025002,34.023998,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":665,"transactions":9,"vwap":1644},"2025-10-13",34.15,33.999,0.212,0.63,{"date":1648,"open":23,"high":23,"low":23,"close":23,"change":1649,"percent_change":1045,"volume":853,"transactions":9,"vwap":23},"2025-10-10",-0.573,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1575,"volume":853,"transactions":9,"vwap":1653},"2025-10-09",34.493,34.36,-0.213,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":649,"transactions":9,"vwap":1657},"2025-10-08",34.573,-0.021,-0.06,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":664,"volume":658,"transactions":9,"vwap":1663},"2025-10-07",34.53,34.594,-0.253,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":463,"volume":665,"transactions":9,"vwap":1668},"2025-10-06",34.81,34.847,-0.017,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":400,"volume":828,"transactions":9,"vwap":1673},"2025-10-03",34.95,34.864,0.224,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":356,"volume":853,"transactions":9,"vwap":1677},"2025-10-02",34.64,0.096,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1334,"volume":828,"transactions":9,"vwap":1682},"2025-10-01",34.46,34.544,0.084,{"date":1685,"open":1681,"high":1681,"low":1681,"close":1681,"change":1686,"percent_change":1687,"volume":649,"transactions":9,"vwap":1681},"2025-09-30",0.126,0.37,{"date":1689,"open":1509,"high":1509,"low":1690,"close":1690,"change":1683,"percent_change":119,"volume":665,"transactions":9,"vwap":1690},"2025-09-29",34.334,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1636,"percent_change":20,"volume":665,"transactions":9,"vwap":1694},"2025-09-26",34.187,34.25,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1482,"volume":781,"transactions":9,"vwap":1698},"2025-09-25",33.81,34.0050011,-0.15,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1039,"volume":886,"transactions":9,"vwap":1704},"2025-09-24",34.378,34.144,34.155,-0.314,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":226,"volume":665,"transactions":9,"vwap":1709},"2025-09-23",34.545,34.469,-0.038,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":119,"volume":665,"transactions":9,"vwap":1714},"2025-09-22",34.38,34.507,0.087,{"date":1717,"open":1509,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":262,"volume":816,"transactions":9,"vwap":1718},"2025-09-19",34.42,34.377,-0.614,{"date":1722,"open":254,"high":1536,"low":254,"close":1536,"change":446,"percent_change":1575,"volume":665,"transactions":9,"vwap":1536},"2025-09-18",{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":364,"volume":828,"transactions":9,"vwap":1726},"2025-09-17",35.225,35.254,-0.145,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":463,"percent_change":194,"volume":658,"transactions":9,"vwap":1731},"2025-09-16",35.34,35.399,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":217,"volume":658,"transactions":9,"vwap":1734},"2025-09-15",35.449,0.094,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1699,"volume":171,"transactions":9,"vwap":1738},"2025-09-12",35.355,-0.054,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1225,"volume":697,"transactions":9,"vwap":1744},"2025-09-11",35.5,35.341,35.409,0.324,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":729,"transactions":9,"vwap":1749},"2025-09-10",35.17,35.084999,0.005,0.01,{"date":1753,"open":1490,"high":1549,"low":1490,"close":1549,"change":1754,"percent_change":446,"volume":658,"transactions":9,"vwap":1549},"2025-09-09",-0.078,{"date":1756,"open":1594,"high":1757,"low":1594,"close":1757,"change":1758,"percent_change":1759,"volume":665,"transactions":9,"vwap":1757},"2025-09-08",35.158,0.239,0.68,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1636,"percent_change":1764,"volume":675,"transactions":9,"vwap":1763},"2025-09-05",35.12,34.919,0.71,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":864,"percent_change":1180,"volume":658,"transactions":9,"vwap":1767},"2025-09-04",34.674,{"date":1769,"open":1652,"high":1652,"low":1770,"close":1770,"change":1771,"percent_change":1394,"volume":853,"transactions":9,"vwap":1770},"2025-09-03",34.484,0.09,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-09-02",34.26,34.394,-0.319,-0.92,5500,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":869,"volume":658,"transactions":9,"vwap":1781},"2025-08-29",34.713,-0.081,{"date":1784,"open":1590,"high":1785,"low":1590,"close":1610,"change":1786,"percent_change":709,"volume":689,"transactions":9,"vwap":1610},"2025-08-28",34.8,0.158,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":790,"volume":828,"transactions":9,"vwap":1790},"2025-08-27",34.62,34.636,-0.103,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1470,"percent_change":858,"volume":853,"transactions":9,"vwap":1794},"2025-08-26",34.739,{"date":1796,"open":1677,"high":1677,"low":1677,"close":1677,"change":1797,"percent_change":1798,"volume":729,"transactions":9,"vwap":1677},"2025-08-25",-0.483,-1.38,{"date":1800,"open":1468,"high":1801,"low":1468,"close":1801,"change":1802,"percent_change":1803,"volume":828,"transactions":9,"vwap":1801},"2025-08-22",35.123,0.456,1.32,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1434,"percent_change":1423,"volume":853,"transactions":9,"vwap":1807},"2025-08-21",34.647,34.667,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":649,"transactions":9,"vwap":1810},"2025-08-20",34.828,0.179,0.52,{"date":1814,"open":1815,"high":1816,"low":1662,"close":1817,"change":1818,"percent_change":742,"volume":886,"transactions":9,"vwap":1817},"2025-08-19",34.624,34.78,34.649,0.029,{"date":1820,"open":1714,"high":1789,"low":1714,"close":1789,"change":408,"percent_change":1185,"volume":853,"transactions":9,"vwap":1789},"2025-08-18",{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1004,"volume":658,"transactions":9,"vwap":1824},"2025-08-15",34.57,34.654,0.146,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1395,"transactions":9,"vwap":1830},"2025-08-14",34.55,34.43,34.508,-0.092,-0.27,{"date":1834,"open":1559,"high":1559,"low":1828,"close":1559,"change":1771,"percent_change":1394,"volume":1143,"transactions":9,"vwap":1559},"2025-08-13",{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":858,"percent_change":1112,"volume":658,"transactions":9,"vwap":1837},"2025-08-12",34.51,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":334,"volume":665,"transactions":9,"vwap":1840},"2025-08-11",34.22,-0.162,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":647,"volume":658,"transactions":9,"vwap":1845},"2025-08-08",34.37,34.382,0.103,{"date":1848,"open":1849,"high":1849,"low":1643,"close":1850,"change":1851,"percent_change":827,"volume":729,"transactions":9,"vwap":1850},"2025-08-07",34.31,34.279,0.199,{"date":1853,"open":1840,"high":1840,"low":1854,"close":1854,"change":511,"percent_change":1124,"volume":658,"transactions":9,"vwap":1854},"2025-08-06",34.080002,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":687,"percent_change":502,"volume":689,"transactions":9,"vwap":1857},"2025-08-05",33.91,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1052,"volume":689,"transactions":9,"vwap":1861},"2025-08-04",33.74,33.87,0.422,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":886,"transactions":9,"vwap":1866},"2025-08-01",33.29,33.448,0.178,0.54,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1025,"transactions":9,"vwap":1871},"2025-07-31",33.27,-0.163,-0.49,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":886,"transactions":9,"vwap":1878},"2025-07-30",33.608,33.652,33.433,-0.317,-0.94,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":511,"volume":171,"transactions":9,"vwap":1886},"2025-07-29",33.715,33.78,33.67,33.75,0.056,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":723,"transactions":9,"vwap":1890},"2025-07-28",33.694,-0.451,-1.32,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":657,"volume":171,"transactions":9,"vwap":1895},"2025-07-25",34.145,-0.125,{"date":1898,"open":1535,"high":1535,"low":1535,"close":1535,"change":1899,"percent_change":688,"volume":658,"transactions":9,"vwap":1535},"2025-07-24",0.035,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1025,"transactions":9,"vwap":1902},"2025-07-23",34.235,0.255,0.75,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1623,"percent_change":1908,"volume":1143,"transactions":9,"vwap":1907},"2025-07-22",33.98,0.79,{"date":1910,"open":1911,"high":1911,"low":1883,"close":1883,"change":1912,"percent_change":1493,"volume":1913,"transactions":9,"vwap":1883},"2025-07-21",33.79,0.295,2700,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":104,"percent_change":372,"volume":675,"transactions":9,"vwap":1917},"2025-07-18",33.56,33.42,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":785,"percent_change":868,"volume":972,"transactions":9,"vwap":1922},"2025-07-17",33.38,33.32,33.36,{"date":1924,"open":1922,"high":1925,"low":1922,"close":1925,"change":1462,"percent_change":1004,"volume":658,"transactions":9,"vwap":1925},"2025-07-16",33.39,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1880,"volume":816,"transactions":9,"vwap":1929},"2025-07-15",33.31,33.25,-0.315,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":742,"percent_change":1334,"volume":665,"transactions":9,"vwap":1934},"2025-07-14",33.49,33.565,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":675,"transactions":9,"vwap":1939},"2025-07-11",33.58,33.47,33.485,-0.173,-0.51,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1385,"volume":675,"transactions":9,"vwap":1944},"2025-07-10",33.658,-0.062,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":124,"volume":886,"transactions":9,"vwap":1949},"2025-07-09",33.7,33.72,0.135,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1758,"percent_change":20,"volume":1395,"transactions":9,"vwap":1954},"2025-07-08",33.45,33.585,33.34,{"date":1957,"open":1916,"high":1916,"low":1928,"close":1958,"change":1959,"percent_change":1960,"volume":886,"transactions":9,"vwap":1958},"2025-07-07",33.346,-0.417,-1.24,{"date":1962,"open":1860,"high":1963,"low":1964,"close":1963,"change":1751,"percent_change":478,"volume":886,"transactions":9,"vwap":1963},"2025-07-03",33.763,33.69,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":1462,"volume":697,"transactions":9,"vwap":1968},"2025-07-02",33.6,33.753,0.048,{"date":1971,"open":1972,"high":1911,"low":1973,"close":1974,"change":857,"percent_change":1445,"volume":171,"transactions":9,"vwap":1974},"2025-07-01",33.71,33.685,33.705,{"date":1976,"open":1933,"high":1972,"low":1977,"close":1978,"change":1899,"percent_change":688,"volume":1979,"transactions":9,"vwap":1978},"2025-06-30",33.44,33.59,3700,{"date":1981,"open":1982,"high":1954,"low":1982,"close":1983,"change":588,"percent_change":847,"volume":816,"transactions":9,"vwap":1983},"2025-06-27",33.41,33.555,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":689,"transactions":9,"vwap":1988},"2025-06-26",33.23,33.51,33.425,0.397,1.2,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":869,"volume":828,"transactions":9,"vwap":1995},"2025-06-25",32.9,33.060001,33.028,-0.077,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":1904,"volume":876,"transactions":9,"vwap":2001},"2025-06-24",32.99,33.12,33.105,0.246,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":1302,"percent_change":1191,"volume":723,"transactions":9,"vwap":2006},"2025-06-23",32.45,32.859,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1105,"transactions":9,"vwap":2011},"2025-06-20",32.68,32.48,32.555,-0.643,-1.94,{"date":2015,"open":1929,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":139,"volume":171,"transactions":9,"vwap":2017},"2025-06-18",33.271,33.198,0.107,{"date":2020,"open":1955,"high":1955,"low":2021,"close":2021,"change":840,"percent_change":2022,"volume":665,"transactions":9,"vwap":2021},"2025-06-17",33.091,-0.96,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":1812,"volume":171,"transactions":9,"vwap":2026},"2025-06-16",34.28,33.412,0.173,{"date":2029,"open":1871,"high":2030,"low":2031,"close":2031,"change":1103,"percent_change":2032,"volume":1395,"transactions":9,"vwap":2031},"2025-06-13",33.444,33.239,-1.12,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":252,"volume":689,"transactions":9,"vwap":2037},"2025-06-12",33.55,33.624,33.615,0.271,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":1678,"percent_change":858,"volume":665,"transactions":9,"vwap":2042},"2025-06-11",33.35,33.344,{"date":2044,"open":2045,"high":2045,"low":2000,"close":2046,"change":2047,"percent_change":109,"volume":675,"transactions":9,"vwap":2046},"2025-06-10",33.37,33.248,-0.002,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1929,"change":2052,"percent_change":446,"volume":171,"transactions":9,"vwap":1929},"2025-06-09",33.26,33.17,-0.074,{"date":2054,"open":2055,"high":1938,"low":2056,"close":2057,"change":2058,"percent_change":119,"volume":886,"transactions":9,"vwap":2057},"2025-06-06",33.3,33.14,33.324,0.082,{"date":2060,"open":1955,"high":1955,"low":2061,"close":2061,"change":2062,"percent_change":1582,"volume":865,"transactions":9,"vwap":2061},"2025-06-05",33.242,-0.118,{"date":2064,"open":2065,"high":2065,"low":2066,"close":1922,"change":511,"percent_change":2067,"volume":1364,"transactions":9,"vwap":1922},"2025-06-04",33.388,33.28,0.51,{"date":2069,"open":2056,"high":2070,"low":2071,"close":2072,"change":385,"percent_change":774,"volume":1395,"transactions":9,"vwap":2072},"2025-06-03",33.221,33.07,33.19,{"date":2074,"open":2075,"high":1953,"low":2075,"close":1953,"change":2076,"percent_change":2077,"volume":675,"transactions":9,"vwap":1953},"2025-06-02",33.15,0.402,1.22,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1461,"percent_change":559,"volume":865,"transactions":9,"vwap":2083},"2025-05-30",32.96,33.099998,32.91,33.048,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":356,"volume":853,"transactions":9,"vwap":2086},"2025-05-29",32.998,0.091,{"date":2089,"open":2082,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":675,"transactions":9,"vwap":2092},"2025-05-28",32.95,32.84,32.907,-0.297,-0.89,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":2101,"volume":729,"transactions":9,"vwap":2099},"2025-05-27",33.18,33.205,33.204,0.411,1.25,{"date":2103,"open":2104,"high":1999,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1033,"transactions":9,"vwap":2105},"2025-05-23",32.7,32.793,0.141,0.43,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1380,"percent_change":869,"volume":2114,"transactions":9,"vwap":2113},"2025-05-22",32.6,32.711,32.581,32.652,5100,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":972,"transactions":9,"vwap":2118},"2025-05-21",32.63,32.727,-0.107,-0.33,{"date":2122,"open":2123,"high":1993,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":675,"transactions":9,"vwap":2124},"2025-05-20",32.709,32.834,0.208,0.64,{"date":2128,"open":2129,"high":2130,"low":2010,"close":2131,"change":2132,"percent_change":2133,"volume":1364,"transactions":9,"vwap":2131},"2025-05-19",32.61,32.67,32.626,0.218,0.67,{"date":2135,"open":2129,"high":2129,"low":2136,"close":2137,"change":2138,"percent_change":149,"volume":729,"transactions":9,"vwap":2137},"2025-05-16",32.233,32.408,0.113,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2077,"volume":649,"transactions":9,"vwap":2142},"2025-05-15",32.16,32.295,0.389,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1941,"volume":886,"transactions":9,"vwap":2149},"2025-05-14",31.831,32,31.83,31.906,-0.165,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":1659,"volume":1105,"transactions":9,"vwap":2154},"2025-05-13",32.062,32.070999,32.00099945,-0.019,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2119,"percent_change":2120,"volume":665,"transactions":9,"vwap":2160},"2025-05-12",32.040001,32.09,{"date":2162,"open":2142,"high":2142,"low":2163,"close":2163,"change":2164,"percent_change":1812,"volume":729,"transactions":9,"vwap":2163},"2025-05-09",32.197,0.168,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":807,"percent_change":300,"volume":1395,"transactions":9,"vwap":2170},"2025-05-08",32.19,32.215,31.99,32.028999,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1659,"volume":828,"transactions":9,"vwap":2174},"2025-05-07",32.36,32.2,-0.018,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":742,"percent_change":119,"volume":2182,"transactions":9,"vwap":2181},"2025-05-06",32.24,32.263,31.9,32.218,12400,{"date":2184,"open":2185,"high":2186,"low":2160,"close":2187,"change":1674,"percent_change":2188,"volume":697,"transactions":9,"vwap":2187},"2025-05-05",32.17,32.31,32.138,0.7,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":139,"percent_change":99,"volume":665,"transactions":9,"vwap":2192},"2025-05-02",32.42,31.914,{"date":2194,"open":2195,"high":2196,"low":173,"close":2197,"change":1735,"percent_change":647,"volume":2198,"transactions":9,"vwap":2197},"2025-05-01",31.62,31.717,31.594,150800,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":868,"percent_change":2204,"volume":723,"transactions":9,"vwap":2203},"2025-04-30",31.46,31.61,31.5,-0.28,{"date":2206,"open":2207,"high":2208,"low":2203,"close":2209,"change":2210,"percent_change":1461,"volume":1025,"transactions":9,"vwap":2209},"2025-04-29",31.52,31.607,31.59,0.017,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":708,"percent_change":978,"volume":1105,"transactions":9,"vwap":2214},"2025-04-28",31.41,31.573,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":800,"volume":816,"transactions":9,"vwap":2218},"2025-04-25",31.23,31.398,0.129,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":938,"percent_change":827,"volume":675,"transactions":9,"vwap":2225},"2025-04-24",31.22,31.38,31.16,31.269,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":463,"percent_change":2231,"volume":1033,"transactions":9,"vwap":2230},"2025-04-23",31.24,31.36,31.087999,-0.16,{"date":177,"open":2233,"high":2233,"low":2234,"close":2235,"change":1130,"percent_change":1218,"volume":781,"transactions":9,"vwap":2235},31.18,31.046,31.138]