[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDMA":3,"homepage-market-summary":29,"stock-historical-GDMA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDMA","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},"Gadsden Dynamic Multi-Asset ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6302,1.076524,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.93,41,40.88,40.79,0.14,0.34,5475.663467,44.040001,37.48,13778.597926808,52.6,1979,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},31.53,12294,4487263.481702,29.28,"2025-04-22",[181,184,194,203,212,222,231,240,249,259,269,278,287,297,307,316,325,335,345,353,364,372,382,392,402,411,419,429,439,447,456,464,473,483,493,504,513,522,530,537,545,553,561,568,577,585,593,599,609,618,628,637,644,652,660,669,678,688,698,706,712,719,724,729,738,744,749,755,760,765,772,779,785,790,798,804,811,816,823,829,834,840,847,852,857,861,867,872,875,879,885,891,896,902,908,917,925,932,937,944,949,954,958,963,967,970,977,983,987,990,994,997,1001,1005,1011,1017,1022,1028,1032,1038,1043,1047,1054,1058,1063,1068,1072,1077,1084,1089,1092,1095,1098,1101,1104,1107,1111,1114,1118,1122,1126,1130,1135,1139,1142,1145,1150,1157,1160,1166,1170,1174,1178,1181,1185,1190,1194,1197,1201,1207,1211,1214,1217,1222,1225,1228,1234,1239,1242,1247,1253,1259,1262,1268,1271,1273,1276,1279,1282,1285,1288,1292,1295,1298,1304,1310,1317,1322,1328,1335,1343,1352,1359,1365,1372,1378,1384,1390,1395,1399,1406,1409,1416,1419,1426,1429,1434,1437,1441,1445,1451,1455,1458,1462,1467,1472,1477,1482,1487,1492,1498,1505,1508,1512,1516,1520,1524,1528,1531,1535,1539,1544,1548,1553,1556,1561,1566,1570,1574,1576,1581,1584,1588,1592,1594,1598,1605,1610,1614,1618,1624,1629,1631,1633,1638,1642,1647,1654,1658,1661,1664,1667,1672,1675,1678,1683,1689,1695,1701,1706,1711,1716,1721,1726,1730,1736,1739,1742,1745,1750,1756,1761,1764,1768,1771,1775,1779,1784,1786,1791,1795,1800,1804,1808,1814,1822,1825,1832,1838,1844,1847,1851,1854,1859,1862,1868,1871,1875,1881,1886,1890,1895,1901,1905,1908,1912,1916,1920,1924,1927,1932,1939,1945,1950,1955,1961,1966,1972,1979,1982,1986,1990,1995,1998,2003,2009,2014,2018,2023,2029,2034,2038,2042,2047,2051,2055,2060,2065,2070,2072,2077,2083,2089,2092,2096,2100,2103,2107,2112,2117,2122,2126,2129,2135,2140],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},62,40.9332,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.63,40.8,40.62,0.1074,0.26,20646.595484,82,40.7522,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",40.9,40.6826,-0.1514,-0.37,9361.029165,47,40.8339,{"date":204,"open":187,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":187},"2026-09-29",40.85,40.7416,40.834,0.0447,0.11,2600.670878,66,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",40.905,40.76,40.7893,-0.4808,-1.17,1142.254818,43,40.8161,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":182,"vwap":230},"2026-09-25",41.44,41.17,41.2701,0.1001,0.24,5983.250347,41.207,{"date":232,"open":225,"high":233,"low":234,"close":225,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",41.2,41.13,-0.0874,-0.21,6721.749982,65,41.1586,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",41.39,41.2574,-0.3892,-0.93,4791.269924,54,41.3269,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",41.23,41.67,41.6466,0.0764,0.18,2847.7429,68,41.5934,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",41.53,41.59,41.5702,0.05,0.12,1509.86179,63,41.572,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":209,"volume":275,"transactions":276,"vwap":277},"2026-09-18",41.46,41.525,41.5202,0.0454,8973.607674,71,41.5003,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":121,"volume":284,"transactions":285,"vwap":286},"2026-09-17",41.47,41.5,41.4748,0.1042,61166.956,46,41.4704,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",41.58,41.33,41.3706,-0.1662,-0.4,16362.510066,93,41.4841,{"date":298,"open":271,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",41.575,41.42,41.5368,0.0768,0.19,1511.704,59,41.4949,{"date":308,"open":271,"high":309,"low":310,"close":271,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",41.57,41.4501,-0.65,-1.54,7343.282769,88,41.5209,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":257,"vwap":324},"2026-09-11",42.05,42.25,42.11,0.0961,0.23,4011.155831,42.1498,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",42.105,42.15,42.0139,-0.5978,-1.4,3007.230554,42,42.1029,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",42.715,42.6101,42.6117,0.1817,0.43,1792.8316,48,42.6694,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":228,"volume":351,"transactions":192,"vwap":352},"2026-09-08",42.63,42.65,42.43,0.1,4885.3677,42.5823,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",42.098,42.34,42.09,42.33,0.033,0.08,12280.4708,86,42.2885,{"date":365,"open":333,"high":366,"low":333,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",42.297,0.2652,0.63,22494.6048,76,42.2237,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",41.91,42.0318,41.8921,0.2218,0.53,4096.9061,55,41.9288,{"date":383,"open":333,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",43.1,41.79,41.81,-0.5329,-1.26,5310.890866,87,42.0755,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",42.29,42.3429,42.2899,0.0129,0.03,2548.871054,64,42.3211,{"date":403,"open":404,"high":405,"low":406,"close":358,"change":407,"percent_change":408,"volume":409,"transactions":305,"vwap":410},"2026-08-28",42.68,42.75,42.32,-0.49,-1.14,3491.937946,42.4861,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":267,"vwap":418},"2026-08-27",42.64,42.82,0.3029,0.71,5465.934138,42.7148,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",42.71,42.5,42.5171,-0.0489,-0.11,17628.365258,70,42.565,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",42.53,42.566,42.494,0.128,0.3,6886.5408,60,42.5351,{"date":440,"open":422,"high":422,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":370,"vwap":446},"2026-08-24",42.35,42.438,-0.4087,-0.95,1517.068367,42.4834,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":437,"vwap":455},"2026-08-21",42.7,42.86,42.8467,0.1667,0.39,2196.955199,42.8318,{"date":457,"open":458,"high":459,"low":460,"close":404,"change":350,"percent_change":322,"volume":461,"transactions":462,"vwap":463},"2026-08-20",42.59,42.72,42.55,29898.8378,91,42.6269,{"date":465,"open":405,"high":405,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",42.45,42.58,-0.06,-0.14,12468.325069,101,42.614,{"date":474,"open":475,"high":476,"low":477,"close":413,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",42.78,42.8,42.62,-0.73,-1.68,1279.6768,75,42.6866,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":101,"volume":490,"transactions":491,"vwap":492},"2026-08-17",43.34,43.43,43.27,43.37,0.4343,10963.504101,102,43.3798,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",43.065,43.105,42.88,42.9357,0.1257,0.29,8938.155626,97,42.9702,{"date":505,"open":506,"high":506,"low":449,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",43.15,42.81,0.0404,0.09,17163.6273,94,42.7664,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":509,"volume":519,"transactions":520,"vwap":521},"2026-08-12",42.96,42.97,42.7696,0.0396,23048.3193,85,42.8933,{"date":523,"open":524,"high":475,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":462,"vwap":529},"2026-08-11",42.61,42.73,-0.02,-0.05,13220.902871,42.7007,{"date":531,"open":450,"high":450,"low":532,"close":405,"change":533,"percent_change":21,"volume":534,"transactions":535,"vwap":536},"2026-08-10",42.74,0.0617,32248.4685,77,42.8275,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":121,"percent_change":542,"volume":543,"transactions":182,"vwap":544},"2026-08-07",42.6,42.69,42.6883,0.59,42567.4315,42.6531,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":-6,"volume":551,"transactions":247,"vwap":552},"2026-08-06",42.375,42.49,42.4383,-0.0017,7759.2827,42.428,{"date":554,"open":516,"high":516,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",42.44,-0.0934,-0.22,5801.0167,72,42.5251,{"date":562,"open":477,"high":477,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":267,"vwap":567},"2026-08-04",42.5334,-0.1857,-0.43,6386.392114,42.6082,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":322,"volume":574,"transactions":575,"vwap":576},"2026-08-03",42.89,43.01,42.7191,0.099,6670.6407,92,42.8674,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":182,"vwap":584},"2026-07-31",42.4,42.6201,0.2849,0.67,5703.6397,42.5506,{"date":586,"open":459,"high":459,"low":587,"close":588,"change":589,"percent_change":425,"volume":590,"transactions":591,"vwap":592},"2026-07-30",42.155,42.3352,-0.0448,10325.794,57,42.2832,{"date":594,"open":328,"high":595,"low":328,"close":595,"change":596,"percent_change":81,"volume":597,"transactions":502,"vwap":598},"2026-07-29",42.38,0.5602,19523.312,42.2935,{"date":600,"open":601,"high":602,"low":386,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",41.945,41.98,41.8198,0.1859,0.45,7713.9319,80,41.9028,{"date":610,"open":252,"high":611,"low":289,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",41.675,41.6339,0.2309,0.56,36153.409795,69,41.6334,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":468,"volume":625,"transactions":626,"vwap":627},"2026-07-24",41.52,41.56,41.38,41.403,-0.0257,289626.844987,81,41.5163,{"date":629,"open":630,"high":262,"low":631,"close":632,"change":633,"percent_change":199,"volume":634,"transactions":635,"vwap":636},"2026-07-23",41.54,41.37,41.4287,-0.1538,8680.213,61,41.4824,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":293,"volume":642,"transactions":635,"vwap":643},"2026-07-22",42.14,41.5825,-0.1686,3077.261769,41.6686,{"date":645,"open":646,"high":646,"low":611,"close":647,"change":648,"percent_change":121,"volume":649,"transactions":650,"vwap":651},"2026-07-21",41.76,41.7511,0.1061,8945.479,84,41.7153,{"date":653,"open":318,"high":318,"low":621,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",41.645,0.1935,0.47,6959.763,56,41.6411,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":407,"volume":666,"transactions":667,"vwap":668},"2026-07-17",41.25,41.51,41.4515,-0.2037,10724.080906,90,41.4409,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",41.87,41.6552,-0.1722,-0.41,7502.424923,161,41.7649,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":295,"vwap":687},"2026-07-15",41.99,42.005,41.73,41.8274,0.0932,0.22,9773.758677,41.8897,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":141,"volume":695,"transactions":696,"vwap":697},"2026-07-14",41.71,41.75,41.3001,41.7342,0.1328,10871.881546,118,41.7204,{"date":699,"open":700,"high":690,"low":621,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":211,"vwap":705},"2026-07-13",41.63,41.6014,-0.2186,-0.52,9599.825141,41.6545,{"date":707,"open":579,"high":579,"low":691,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",41.82,-0.07,-0.17,14600,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":453,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",41.85,42.029999,41.89,0.94,12800,{"date":720,"open":721,"high":281,"low":722,"close":281,"change":509,"percent_change":685,"volume":723,"transactions":9,"vwap":281},"2026-07-08",41.43,41.32,2200,{"date":725,"open":726,"high":630,"low":290,"close":726,"change":565,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-07",41.41,-1.03,3100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",41.86,41.93,41.78,41.84,0.21,0.5,9300,{"date":739,"open":671,"high":740,"low":620,"close":700,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":700},"2026-07-02",41.88,-0.81,-1.91,19500,{"date":745,"open":394,"high":414,"low":394,"close":555,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":555},"2026-07-01",-0.97,-2.23,106100,{"date":750,"open":751,"high":752,"low":487,"close":752,"change":753,"percent_change":58,"volume":754,"transactions":9,"vwap":752},"2026-06-30",43.31,43.41,0.51,3400,{"date":756,"open":548,"high":757,"low":548,"close":757,"change":605,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-29",42.9,1.06,3500,{"date":761,"open":540,"high":540,"low":466,"close":466,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":466},"2026-06-26",-0.7,-1.62,4300,{"date":766,"open":767,"high":768,"low":458,"close":506,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":506},"2026-06-25",43.35,43.4,0.96,2.28,6700,{"date":773,"open":774,"high":406,"low":374,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",42.27,42.19,-0.3,-0.71,11700,{"date":780,"open":394,"high":781,"low":394,"close":548,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":548},"2026-06-23",42.67,-1.55,-3.52,5400,{"date":786,"open":24,"high":24,"low":787,"close":24,"change":736,"percent_change":788,"volume":789,"transactions":9,"vwap":24},"2026-06-22",43.92,1.15,10900,{"date":791,"open":751,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",43.63,43.23,43.54,1.17,2.76,21600,{"date":799,"open":405,"high":414,"low":358,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",42.37,0.15,0.36,8700,{"date":805,"open":806,"high":793,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-16",42.98,42.22,-0.8,-1.86,9600,{"date":812,"open":475,"high":813,"low":814,"close":813,"change":769,"percent_change":770,"volume":815,"transactions":9,"vwap":813},"2026-06-15",43.02,42.76,9900,{"date":817,"open":602,"high":818,"low":602,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-12",42.17,42.060001,0.27,0.65,1800,{"date":824,"open":825,"high":385,"low":19,"close":385,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":385},"2026-06-11",40.96,1.16,2.86,1100,{"date":830,"open":290,"high":831,"low":186,"close":186,"change":199,"percent_change":832,"volume":833,"transactions":9,"vwap":186},"2026-06-10",41.34,-0.9,2400,{"date":835,"open":734,"high":836,"low":837,"close":18,"change":199,"percent_change":838,"volume":839,"transactions":9,"vwap":18},"2026-06-09",41.9,40.49,-0.89,2600,{"date":841,"open":842,"high":843,"low":842,"close":631,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":631},"2026-06-08",41.27,41.55,0.79,1.95,1900,{"date":848,"open":726,"high":726,"low":849,"close":849,"change":742,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-05",40.58,-4.5,2900,{"date":853,"open":548,"high":854,"low":715,"close":548,"change":199,"percent_change":855,"volume":856,"transactions":9,"vwap":548},"2026-06-04",42.66,-0.86,4700,{"date":858,"open":459,"high":757,"low":555,"close":450,"change":859,"percent_change":435,"volume":860,"transactions":9,"vwap":450},"2026-06-03",0.13,50800,{"date":862,"open":863,"high":863,"low":548,"close":525,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":525},"2026-06-02",42.83,0.48,1.14,18100,{"date":868,"open":869,"high":394,"low":732,"close":319,"change":870,"percent_change":871,"volume":784,"transactions":9,"vwap":319},"2026-06-01",42.13,0.62,1.49,{"date":873,"open":385,"high":385,"low":630,"close":700,"change":709,"percent_change":710,"volume":874,"transactions":9,"vwap":700},"2026-05-29",12000,{"date":876,"open":309,"high":386,"low":621,"close":877,"change":350,"percent_change":228,"volume":878,"transactions":9,"vwap":877},"2026-05-28",41.7,12400,{"date":880,"open":691,"high":691,"low":224,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-27",41.6,-0.35,-0.83,13400,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":136,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-26",41.77,41.95,1.6,20900,{"date":892,"open":893,"high":289,"low":894,"close":894,"change":106,"percent_change":801,"volume":895,"transactions":9,"vwap":894},"2026-05-22",41.4,41.29,13700,{"date":897,"open":142,"high":898,"low":899,"close":251,"change":146,"percent_change":900,"volume":901,"transactions":9,"vwap":251},"2026-05-21",41.31,40.78,0.93,5200,{"date":903,"open":904,"high":205,"low":905,"close":205,"change":844,"percent_change":906,"volume":907,"transactions":9,"vwap":205},"2026-05-20",40.37,40.3,1.97,2800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-19",40.19,40.47,39.55,40.060001,-0.44,-1.09,10400,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-18",41.12,40.09,40.5,-0.47,-1.15,8800,{"date":926,"open":927,"high":233,"low":142,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-15",40.94,40.97,-1.31,-3.1,7600,{"date":933,"open":934,"high":356,"low":934,"close":935,"change":111,"percent_change":526,"volume":936,"transactions":9,"vwap":935},"2026-05-14",42.049999,42.28,10100,{"date":938,"open":939,"high":940,"low":386,"close":394,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":394},"2026-05-13",41.92,42.39,0.54,1.29,14400,{"date":945,"open":349,"high":349,"low":946,"close":691,"change":832,"percent_change":947,"volume":948,"transactions":9,"vwap":691},"2026-05-12",40.95,-2.11,29000,{"date":950,"open":951,"high":540,"low":951,"close":348,"change":378,"percent_change":952,"volume":953,"transactions":9,"vwap":348},"2026-05-11",42.040001,1.26,32700,{"date":955,"open":300,"high":328,"low":300,"close":956,"change":870,"percent_change":871,"volume":957,"transactions":9,"vwap":956},"2026-05-08",42.12,11800,{"date":959,"open":733,"high":733,"low":893,"close":281,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":281},"2026-05-07",-0.68,-1.61,7500,{"date":964,"open":956,"high":965,"low":320,"close":965,"change":966,"percent_change":509,"volume":839,"transactions":9,"vwap":965},"2026-05-06",42.18,0.04,{"date":968,"open":965,"high":965,"low":869,"close":639,"change":264,"percent_change":265,"volume":969,"transactions":9,"vwap":639},"2026-05-05",21300,{"date":971,"open":972,"high":869,"low":973,"close":357,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":357},"2026-05-04",42.099998,42.07,0.07,0.17,11000,{"date":978,"open":951,"high":951,"low":602,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-01",42.02,-0.04,-0.1,15800,{"date":984,"open":939,"high":819,"low":939,"close":819,"change":975,"percent_change":985,"volume":986,"transactions":9,"vwap":819},"2026-04-30",0.41,8200,{"date":988,"open":716,"high":716,"low":714,"close":716,"change":859,"percent_change":989,"volume":878,"transactions":9,"vwap":716},"2026-04-29",0.31,{"date":991,"open":386,"high":386,"low":992,"close":646,"change":557,"percent_change":703,"volume":993,"transactions":9,"vwap":646},"2026-04-28",41.61,17600,{"date":995,"open":333,"high":333,"low":671,"close":602,"change":974,"percent_change":975,"volume":996,"transactions":9,"vwap":602},"2026-04-27",8500,{"date":998,"open":734,"high":939,"low":690,"close":374,"change":22,"percent_change":999,"volume":1000,"transactions":9,"vwap":374},"2026-04-24",0.82,7300,{"date":1002,"open":1003,"high":1004,"low":271,"close":309,"change":709,"percent_change":710,"volume":878,"transactions":9,"vwap":309},"2026-04-23",41.62,41.74,{"date":1006,"open":726,"high":1007,"low":726,"close":1008,"change":736,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-22",41.65,41.64,1.22,22000,{"date":1012,"open":671,"high":671,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-21",41.14,-0.69,-1.65,30400,{"date":1018,"open":714,"high":714,"low":881,"close":1019,"change":1020,"percent_change":565,"volume":1021,"transactions":9,"vwap":1019},"2026-04-20",41.83,-0.18,8000,{"date":1023,"open":422,"high":422,"low":1024,"close":1025,"change":542,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-17",41.96,42.0099983,1.42,44400,{"date":1029,"open":261,"high":261,"low":1030,"close":300,"change":111,"percent_change":526,"volume":1031,"transactions":9,"vwap":300},"2026-04-16",41.19,10600,{"date":1033,"open":300,"high":224,"low":1034,"close":721,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":721},"2026-04-15",41.18,-0.12,-0.29,46500,{"date":1039,"open":1040,"high":843,"low":1040,"close":843,"change":1041,"percent_change":1042,"volume":778,"transactions":9,"vwap":843},"2026-04-14",41.099998,0.52,1.27,{"date":1044,"open":1034,"high":1034,"low":187,"close":1045,"change":735,"percent_change":753,"volume":1046,"transactions":9,"vwap":1045},"2026-04-13",41.029999,12900,{"date":1048,"open":1049,"high":1050,"low":20,"close":1051,"change":1052,"percent_change":1053,"volume":936,"transactions":9,"vwap":1051},"2026-04-10",40.83,40.89,40.82,0.01,0.02,{"date":1055,"open":1056,"high":142,"low":1056,"close":142,"change":264,"percent_change":265,"volume":1057,"transactions":9,"vwap":142},"2026-04-09",40.77,9100,{"date":1059,"open":1060,"high":215,"low":1061,"close":215,"change":111,"percent_change":526,"volume":1062,"transactions":9,"vwap":215},"2026-04-08",40.66,40.65,31300,{"date":1064,"open":142,"high":1065,"low":215,"close":1056,"change":1066,"percent_change":709,"volume":1067,"transactions":9,"vwap":1056},"2026-04-07",40.84,-0.03,12200,{"date":1069,"open":187,"high":187,"low":1070,"close":187,"change":106,"percent_change":801,"volume":1071,"transactions":9,"vwap":187},"2026-04-06",40.72,5300,{"date":1073,"open":142,"high":142,"low":1074,"close":1075,"change":303,"percent_change":656,"volume":1076,"transactions":9,"vwap":1075},"2026-04-02",40.71,40.74,7900,{"date":1078,"open":1075,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":199,"volume":1083,"transactions":9,"vwap":1081},"2026-04-01",40.75,40.52,40.55,-0.15,7000,{"date":1085,"open":1086,"high":20,"low":1086,"close":1087,"change":468,"percent_change":1082,"volume":1088,"transactions":9,"vwap":1087},"2026-03-31",40.53,40.7,6800,{"date":1090,"open":1091,"high":1091,"low":1079,"close":215,"change":106,"percent_change":801,"volume":771,"transactions":9,"vwap":215},"2026-03-30",41.040001,{"date":1093,"open":1087,"high":1087,"low":1094,"close":1087,"change":1052,"percent_change":1053,"volume":839,"transactions":9,"vwap":1087},"2026-03-27",40.69,{"date":1096,"open":187,"high":142,"low":1094,"close":1094,"change":1082,"percent_change":199,"volume":1097,"transactions":9,"vwap":1094},"2026-03-26",4100,{"date":1099,"open":1065,"high":205,"low":1051,"close":1065,"change":360,"percent_change":1100,"volume":996,"transactions":9,"vwap":1065},"2026-03-25",0.2,{"date":1102,"open":1051,"high":1051,"low":215,"close":215,"change":980,"percent_change":981,"volume":1103,"transactions":9,"vwap":215},"2026-03-24",15600,{"date":1105,"open":196,"high":196,"low":1056,"close":187,"change":526,"percent_change":527,"volume":1106,"transactions":9,"vwap":187},"2026-03-23",3900,{"date":1108,"open":17,"high":946,"low":1051,"close":1051,"change":500,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1051},"2026-03-20",0.72,8900,{"date":1112,"open":894,"high":894,"low":1086,"close":1086,"change":703,"percent_change":1113,"volume":784,"transactions":9,"vwap":1086},"2026-03-19",-1.27,{"date":1115,"open":225,"high":1034,"low":1116,"close":1116,"change":1020,"percent_change":914,"volume":1117,"transactions":9,"vwap":1116},"2026-03-18",41.049999,5900,{"date":1119,"open":662,"high":662,"low":1120,"close":251,"change":264,"percent_change":265,"volume":1121,"transactions":9,"vwap":251},"2026-03-17",41.22,5100,{"date":1123,"open":1034,"high":233,"low":1040,"close":1034,"change":151,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1034},"2026-03-16",0.86,6300,{"date":1127,"open":946,"high":825,"low":1049,"close":1049,"change":425,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1049},"2026-03-13",-0.27,5800,{"date":1131,"open":1132,"high":1133,"low":927,"close":927,"change":1134,"percent_change":808,"volume":764,"transactions":9,"vwap":927},"2026-03-12",41.02,41.07,-0.33,{"date":1136,"open":1030,"high":1137,"low":1034,"close":842,"change":526,"percent_change":527,"volume":1138,"transactions":9,"vwap":842},"2026-03-11",41.3,1200,{"date":1140,"open":1141,"high":700,"low":662,"close":894,"change":111,"percent_change":526,"volume":866,"transactions":9,"vwap":894},"2026-03-10",41.36,{"date":1143,"open":1056,"high":1137,"low":186,"close":1137,"change":453,"percent_change":1144,"volume":764,"transactions":9,"vwap":1137},"2026-03-09",0.95,{"date":1146,"open":20,"high":1116,"low":1087,"close":1147,"change":1148,"percent_change":1149,"volume":797,"transactions":9,"vwap":1147},"2026-03-06",40.91,-0.08,-0.2,{"date":1151,"open":1120,"high":1152,"low":20,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-05",41.26,40.99,-0.54,-1.3,6200,{"date":1158,"open":622,"high":733,"low":622,"close":261,"change":685,"percent_change":378,"volume":1159,"transactions":9,"vwap":261},"2026-03-04",7800,{"date":1161,"open":539,"high":449,"low":1162,"close":898,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":898},"2026-03-03",40.61,-1.29,-3.03,17700,{"date":1167,"open":422,"high":781,"low":555,"close":539,"change":1168,"percent_change":1169,"volume":789,"transactions":9,"vwap":539},"2026-03-02",-0.36,-0.84,{"date":1171,"open":450,"high":516,"low":1172,"close":515,"change":1168,"percent_change":883,"volume":1173,"transactions":9,"vwap":515},"2026-02-27",42.85,11900,{"date":1175,"open":1176,"high":1177,"low":413,"close":1177,"change":341,"percent_change":44,"volume":803,"transactions":9,"vwap":1177},"2026-02-26",42.95,43.32,{"date":1179,"open":570,"high":515,"low":507,"close":570,"change":820,"percent_change":368,"volume":1180,"transactions":9,"vwap":570},"2026-02-25",15000,{"date":1182,"open":800,"high":477,"low":800,"close":477,"change":141,"percent_change":1183,"volume":1184,"transactions":9,"vwap":477},"2026-02-24",0.76,12700,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":468,"percent_change":469,"volume":1125,"transactions":9,"vwap":1189},"2026-02-23",42.87,42.24,42.3,{"date":1191,"open":775,"high":800,"low":328,"close":1192,"change":802,"percent_change":1124,"volume":1193,"transactions":9,"vwap":1192},"2026-02-20",42.36,4900,{"date":1195,"open":394,"high":394,"low":385,"close":333,"change":859,"percent_change":989,"volume":1196,"transactions":9,"vwap":333},"2026-02-19",15700,{"date":1198,"open":939,"high":1199,"low":385,"close":671,"change":228,"percent_change":1200,"volume":1129,"transactions":9,"vwap":671},"2026-02-18",41.94,0.58,{"date":1202,"open":1203,"high":1203,"low":242,"close":700,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":700},"2026-02-17",41.97,-0.25,-0.6,5500,{"date":1208,"open":1209,"high":836,"low":1209,"close":740,"change":255,"percent_change":341,"volume":1210,"transactions":9,"vwap":740},"2026-02-13",41.48,62900,{"date":1212,"open":1025,"high":1025,"low":1007,"close":877,"change":776,"percent_change":777,"volume":1213,"transactions":9,"vwap":877},"2026-02-12",358800,{"date":1215,"open":1216,"high":333,"low":1216,"close":333,"change":989,"percent_change":158,"volume":723,"transactions":9,"vwap":333},"2026-02-11",41.72,{"date":1218,"open":731,"high":731,"low":1219,"close":1220,"change":1149,"percent_change":1221,"volume":759,"transactions":9,"vwap":1220},"2026-02-10",41.68,41.69,-0.48,{"date":1223,"open":309,"high":374,"low":309,"close":716,"change":1224,"percent_change":844,"volume":815,"transactions":9,"vwap":716},"2026-02-09",0.33,{"date":1226,"open":1141,"high":621,"low":898,"close":621,"change":1227,"percent_change":871,"volume":1121,"transactions":9,"vwap":621},"2026-02-06",0.61,{"date":1229,"open":1230,"high":1230,"low":946,"close":946,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":946},"2026-02-05",41.24,-0.76,-1.82,6600,{"date":1235,"open":406,"high":406,"low":280,"close":690,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":690},"2026-02-04",-0.51,-1.21,3800,{"date":1240,"open":818,"high":394,"low":1019,"close":807,"change":821,"percent_change":1241,"volume":1021,"transactions":9,"vwap":807},"2026-02-03",1.56,{"date":1243,"open":386,"high":386,"low":281,"close":309,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":309},"2026-02-02",-0.24,-0.57,7100,{"date":1248,"open":1249,"high":1249,"low":733,"close":386,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":386},"2026-01-30",42.31,-0.42,-0.99,20400,{"date":1254,"open":1255,"high":467,"low":979,"close":1256,"change":980,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-29",42.54,42.23,-0.09,13600,{"date":1260,"open":579,"high":579,"low":869,"close":774,"change":106,"percent_change":21,"volume":1261,"transactions":9,"vwap":774},"2026-01-28",3300,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":101,"volume":1267,"transactions":9,"vwap":1265},"2026-01-27",42.080002,42.21,0.42,17500,{"date":1269,"open":333,"high":333,"low":887,"close":385,"change":980,"percent_change":981,"volume":1270,"transactions":9,"vwap":385},"2026-01-26",4200,{"date":1272,"open":733,"high":1019,"low":1219,"close":1019,"change":350,"percent_change":228,"volume":784,"transactions":9,"vwap":1019},"2026-01-23",{"date":1274,"open":973,"high":973,"low":1216,"close":682,"change":360,"percent_change":303,"volume":1275,"transactions":9,"vwap":682},"2026-01-22",3000,{"date":1277,"open":992,"high":1219,"low":281,"close":1007,"change":802,"percent_change":1278,"volume":810,"transactions":9,"vwap":1007},"2026-01-21",0.87,{"date":1280,"open":842,"high":1281,"low":662,"close":894,"change":859,"percent_change":141,"volume":1110,"transactions":9,"vwap":894},"2026-01-20",41.49,{"date":1283,"open":1091,"high":225,"low":1091,"close":1284,"change":425,"percent_change":1128,"volume":833,"transactions":9,"vwap":1284},"2026-01-16",41.16,{"date":1286,"open":1230,"high":726,"low":1120,"close":842,"change":980,"percent_change":981,"volume":1287,"transactions":9,"vwap":842},"2026-01-15",25700,{"date":1289,"open":234,"high":898,"low":1290,"close":898,"change":378,"percent_change":1291,"volume":996,"transactions":9,"vwap":898},"2026-01-14",41.09,1.3,{"date":1293,"open":196,"high":17,"low":1079,"close":899,"change":980,"percent_change":981,"volume":1294,"transactions":9,"vwap":899},"2026-01-13",21700,{"date":1296,"open":1081,"high":1051,"low":1081,"close":1051,"change":368,"percent_change":1297,"volume":789,"transactions":9,"vwap":1051},"2026-01-12",1.57,{"date":1299,"open":1300,"high":1301,"low":1300,"close":910,"change":1302,"percent_change":900,"volume":1303,"transactions":9,"vwap":910},"2026-01-09",40.07,40.2,0.37,52700,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":126,"volume":1252,"transactions":9,"vwap":1308},"2026-01-08",39.86,39.48,39.82,0.16,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1134,"percent_change":883,"volume":1316,"transactions":9,"vwap":1315},"2026-01-07",39.59,39.75,39.54,39.66,39200,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":802,"percent_change":1321,"volume":1173,"transactions":9,"vwap":1320},"2026-01-06",39.9,39.99,0.91,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":870,"percent_change":1327,"volume":916,"transactions":9,"vwap":1326},"2026-01-05",39.52,39.68,39.63,1.59,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":58,"volume":1138,"transactions":9,"vwap":1333},"2026-01-02",38.96,39.040001,38.94,39.0099983,0.46,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-12-31",39.13,38.53,38.55,-0.32,-0.82,35200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-30",38.9,39,38.83,38.87,-0.87,-2.19,64500,{"date":1353,"open":1354,"high":1355,"low":1325,"close":1356,"change":1154,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-12-29",39.7,39.78,39.74,-1.34,1700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1302,"percent_change":900,"volume":1364,"transactions":9,"vwap":1362},"2025-12-26",40.18,40.28,40.15,2100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":966,"percent_change":350,"volume":1371,"transactions":9,"vwap":1370},"2025-12-24",39.85,39.95,39.8,39.91,2700,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":322,"percent_change":1200,"volume":1377,"transactions":9,"vwap":1376},"2025-12-23",39.53,39.88,39.87,46100,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":985,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-22",39.51,39.64,1.05,22900,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1109,"volume":1389,"transactions":9,"vwap":1387},"2025-12-19",39.33,39.23,0.28,1300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1392,"change":303,"percent_change":51,"volume":789,"transactions":9,"vwap":1392},"2025-12-18",38.95,39.09,38.86,{"date":1396,"open":1397,"high":1333,"low":1398,"close":1398,"change":111,"percent_change":1066,"volume":1129,"transactions":9,"vwap":1398},"2025-12-17",38.99,38.76,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1244,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-16",38.93,38.67,38.77,-0.62,13200,{"date":1407,"open":1408,"high":1408,"low":1392,"close":1333,"change":509,"percent_change":322,"volume":173,"transactions":9,"vwap":1333},"2025-12-15",39.080002,{"date":1410,"open":1392,"high":1330,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-12",38.91,38.92,-0.31,-0.79,1500,{"date":1417,"open":1330,"high":1387,"low":1330,"close":1387,"change":859,"percent_change":1224,"volume":1418,"transactions":9,"vwap":1387},"2025-12-11",7700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":22,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-10",38.84,39.099998,38.79,0.88,2000,{"date":1427,"open":1428,"high":1423,"low":1428,"close":1398,"change":966,"percent_change":350,"volume":931,"transactions":9,"vwap":1398},"2025-12-09",38.71,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1066,"percent_change":1148,"volume":851,"transactions":9,"vwap":1433},"2025-12-08",38.88,38.68,38.72,{"date":1435,"open":1345,"high":1345,"low":1436,"close":1436,"change":509,"percent_change":322,"volume":1261,"transactions":9,"vwap":1436},"2025-12-05",38.75,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":966,"percent_change":350,"volume":764,"transactions":9,"vwap":1440},"2025-12-04",39.15,38.66,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":980,"percent_change":981,"volume":931,"transactions":9,"vwap":1444},"2025-12-03",38.56,38.62,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1440,"change":527,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1440},"2025-12-02",38.69,38.58,-0.13,35800,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1428,"change":111,"percent_change":1066,"volume":1261,"transactions":9,"vwap":1428},"2025-12-01",38.7,38.78,{"date":1456,"open":1453,"high":1457,"low":1453,"close":1433,"change":509,"percent_change":322,"volume":1425,"transactions":9,"vwap":1433},"2025-11-28",38.73,{"date":1459,"open":1460,"high":1432,"low":1460,"close":1461,"change":209,"percent_change":500,"volume":1389,"transactions":9,"vwap":1461},"2025-11-26",38.59,38.63,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":360,"percent_change":735,"volume":1389,"transactions":9,"vwap":1465},"2025-11-25",38.46,38.52,38.36,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":341,"percent_change":116,"volume":754,"transactions":9,"vwap":1471},"2025-11-24",38.32,38.45,38.44,{"date":1473,"open":25,"high":1474,"low":25,"close":1475,"change":350,"percent_change":190,"volume":1476,"transactions":9,"vwap":1475},"2025-11-21",38.13,38.0099983,4400,{"date":1478,"open":1460,"high":1460,"low":1479,"close":1479,"change":1168,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-20",37.91,-0.94,20300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":526,"percent_change":527,"volume":1358,"transactions":9,"vwap":1485},"2025-11-19",38.23,38.27,38.19,{"date":1488,"open":1489,"high":1490,"low":1474,"close":1491,"change":1035,"percent_change":1413,"volume":1425,"transactions":9,"vwap":1491},"2025-11-18",38.24,38.37,38.29,{"date":1493,"open":1460,"high":1460,"low":1494,"close":1495,"change":1496,"percent_change":674,"volume":1497,"transactions":9,"vwap":1495},"2025-11-17",38.34,38.41,-0.16,8400,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":981,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-14",38.6,38.54,38.57,-0.26,4600,{"date":1506,"open":1460,"high":1398,"low":1460,"close":1402,"change":882,"percent_change":832,"volume":1507,"transactions":9,"vwap":1402},"2025-11-13",2300,{"date":1509,"open":1333,"high":1510,"low":1397,"close":1510,"change":1066,"percent_change":1148,"volume":1511,"transactions":9,"vwap":1510},"2025-11-12",39.02,38200,{"date":1513,"open":1330,"high":1514,"low":1330,"close":1514,"change":1053,"percent_change":264,"volume":1515,"transactions":9,"vwap":1514},"2025-11-11",39.049999,600,{"date":1517,"open":1331,"high":1331,"low":1421,"close":1518,"change":1519,"percent_change":865,"volume":962,"transactions":9,"vwap":1518},"2025-11-10",39.029999,0.44,{"date":1521,"open":1495,"high":1460,"low":1522,"close":1460,"change":709,"percent_change":1020,"volume":1523,"transactions":9,"vwap":1460},"2025-11-07",38.38,10500,{"date":1525,"open":1526,"high":1527,"low":1500,"close":1440,"change":111,"percent_change":1066,"volume":771,"transactions":9,"vwap":1440},"2025-11-06",38.65,38.74,{"date":1529,"open":1402,"high":1527,"low":1402,"close":1402,"change":265,"percent_change":989,"volume":1530,"transactions":9,"vwap":1402},"2025-11-05",700,{"date":1532,"open":1454,"high":1533,"low":1339,"close":1339,"change":922,"percent_change":1534,"volume":1358,"transactions":9,"vwap":1339},"2025-11-04",38.8,-1.2,{"date":1536,"open":1537,"high":1537,"low":1330,"close":1510,"change":1257,"percent_change":1538,"volume":1364,"transactions":9,"vwap":1510},"2025-11-03",39.3,-0.23,{"date":1540,"open":1457,"high":1541,"low":1457,"close":1542,"change":526,"percent_change":527,"volume":1543,"transactions":9,"vwap":1542},"2025-10-31",39.14,39.11,43600,{"date":1545,"open":1387,"high":1546,"low":1337,"close":1337,"change":293,"percent_change":1547,"volume":890,"transactions":9,"vwap":1337},"2025-10-30",39.26,-1.01,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1374,"change":1053,"percent_change":264,"volume":764,"transactions":9,"vwap":1374},"2025-10-29",39.62,39.72,39.4,{"date":1554,"open":1555,"high":1374,"low":1555,"close":1380,"change":106,"percent_change":801,"volume":856,"transactions":9,"vwap":1380},"2025-10-28",39.47,{"date":1557,"open":1552,"high":1558,"low":1559,"close":1560,"change":1100,"percent_change":753,"volume":1418,"transactions":9,"vwap":1560},"2025-10-27",39.46,39.38,39.45,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":360,"percent_change":1100,"volume":1246,"transactions":9,"vwap":1565},"2025-10-24",39.24,39.28,39.25,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":209,"percent_change":1388,"volume":1569,"transactions":9,"vwap":1568},"2025-10-23",39.17,100,{"date":1571,"open":1510,"high":1572,"low":1333,"close":1573,"change":526,"percent_change":527,"volume":723,"transactions":9,"vwap":1573},"2025-10-22",39.07,39.060001,{"date":1575,"open":1337,"high":1541,"low":1408,"close":1408,"change":1128,"percent_change":1014,"volume":839,"transactions":9,"vwap":1408},"2025-10-21",{"date":1577,"open":1578,"high":1552,"low":1578,"close":1579,"change":753,"percent_change":1580,"volume":1358,"transactions":9,"vwap":1579},"2025-10-20",39.16,39.35,1.31,{"date":1582,"open":1403,"high":1421,"low":1402,"close":1421,"change":1168,"percent_change":1583,"volume":874,"transactions":9,"vwap":1421},"2025-10-17",-0.92,{"date":1585,"open":1559,"high":1559,"low":1408,"close":1586,"change":974,"percent_change":255,"volume":1587,"transactions":9,"vwap":1586},"2025-10-16",39.2,5700,{"date":1589,"open":1590,"high":1387,"low":1345,"close":1337,"change":1200,"percent_change":1591,"volume":1110,"transactions":9,"vwap":1337},"2025-10-15",39.18,1.5,{"date":1593,"open":1433,"high":1421,"low":1339,"close":1339,"change":293,"percent_change":727,"volume":1364,"transactions":9,"vwap":1339},"2025-10-14",{"date":1595,"open":1392,"high":1596,"low":1392,"close":1392,"change":758,"percent_change":1597,"volume":723,"transactions":9,"vwap":1392},"2025-10-13",38.97,2.8,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-10-10",39.27,37.89,-1.39,-3.54,1600,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1564,"change":674,"percent_change":727,"volume":1609,"transactions":9,"vwap":1564},"2025-10-09",39.44,39.12,7200,{"date":1611,"open":1324,"high":1612,"low":1324,"close":1612,"change":1519,"percent_change":1613,"volume":1125,"transactions":9,"vwap":1612},"2025-10-08",39.69,1.12,{"date":1615,"open":1313,"high":1313,"low":1565,"close":1565,"change":1616,"percent_change":1617,"volume":723,"transactions":9,"vwap":1565},"2025-10-07",-0.53,-1.33,{"date":1619,"open":1355,"high":1620,"low":1355,"close":1355,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1355},"2025-10-06",39.92,0.57,1.45,3600,{"date":1625,"open":1626,"high":1627,"low":1586,"close":1628,"change":974,"percent_change":255,"volume":1425,"transactions":9,"vwap":1628},"2025-10-03",39.29,39.36,39.21,{"date":1630,"open":1439,"high":1439,"low":1431,"close":1541,"change":322,"percent_change":542,"volume":931,"transactions":9,"vwap":1541},"2025-10-02",{"date":1632,"open":1485,"high":1411,"low":1485,"close":1411,"change":985,"percent_change":758,"volume":1270,"transactions":9,"vwap":1411},"2025-10-01",{"date":1634,"open":1464,"high":1635,"low":1636,"close":1635,"change":264,"percent_change":859,"volume":1637,"transactions":9,"vwap":1635},"2025-09-30",38.5,38.35,3200,{"date":1639,"open":1640,"high":1640,"low":1470,"close":1470,"change":1302,"percent_change":1641,"volume":851,"transactions":9,"vwap":1470},"2025-09-29",38.61,0.97,{"date":1643,"open":1479,"high":1644,"low":1479,"close":1645,"change":264,"percent_change":859,"volume":1646,"transactions":9,"vwap":1645},"2025-09-26",38.12,38.080002,4500,{"date":1648,"open":1601,"high":1649,"low":1650,"close":1651,"change":710,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-09-25",38.09,37.87,38.029999,-0.45,9000,{"date":1655,"open":1471,"high":1471,"low":1656,"close":1656,"change":709,"percent_change":1020,"volume":1657,"transactions":9,"vwap":1656},"2025-09-24",38.2,17300,{"date":1659,"open":1660,"high":1660,"low":1489,"close":1485,"change":1204,"percent_change":311,"volume":1138,"transactions":9,"vwap":1485},"2025-09-23",38.48,{"date":1662,"open":1663,"high":1443,"low":1663,"close":1465,"change":350,"percent_change":190,"volume":822,"transactions":9,"vwap":1465},"2025-09-22",38.43,{"date":1665,"open":1447,"high":1447,"low":1490,"close":1666,"change":255,"percent_change":656,"volume":1371,"transactions":9,"vwap":1666},"2025-09-19",38.42,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1489,"change":966,"percent_change":350,"volume":1671,"transactions":9,"vwap":1489},"2025-09-18",38.15,38.3,2500,{"date":1673,"open":1484,"high":1489,"low":1674,"close":1656,"change":209,"percent_change":500,"volume":1106,"transactions":9,"vwap":1656},"2025-09-17",38.18,{"date":1676,"open":1677,"high":1644,"low":1677,"close":1649,"change":350,"percent_change":190,"volume":1587,"transactions":9,"vwap":1649},"2025-09-16",37.93,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":453,"percent_change":1682,"volume":1138,"transactions":9,"vwap":1681},"2025-09-15",37.83,37.99,1.04,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":509,"percent_change":228,"volume":1371,"transactions":9,"vwap":1688},"2025-09-12",37.53,37.64,37.5,37.6,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":228,"percent_change":1694,"volume":1270,"transactions":9,"vwap":1693},"2025-09-11",37.46,37.58,37.51,0.64,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":453,"percent_change":758,"volume":1700,"transactions":9,"vwap":1699},"2025-09-10",37.2,37.49,37.27,16200,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":975,"percent_change":1334,"volume":1705,"transactions":9,"vwap":1704},"2025-09-09",36.8,36.88,500,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":22,"percent_change":900,"volume":1710,"transactions":9,"vwap":1709},"2025-09-08",36.72,36.71,400,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":228,"percent_change":136,"volume":846,"transactions":9,"vwap":1715},"2025-09-05",36.43,36.21,36.37,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":526,"percent_change":468,"volume":1238,"transactions":9,"vwap":1719},"2025-09-04",36.060001,36.13,35.99,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":322,"percent_change":1694,"volume":833,"transactions":9,"vwap":1724},"2025-09-03",36.11,36.15,36.080002,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":468,"percent_change":710,"volume":1710,"transactions":9,"vwap":1729},"2025-09-02",35.5,35.92,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":981,"percent_change":1735,"volume":1507,"transactions":9,"vwap":1734},"2025-08-29",36,35.87,35.98,-0.28,{"date":1737,"open":1738,"high":1724,"low":1725,"close":1725,"change":509,"percent_change":121,"volume":1705,"transactions":9,"vwap":1725},"2025-08-28",36.09,{"date":1740,"open":1741,"high":1720,"low":1741,"close":1720,"change":1449,"percent_change":1168,"volume":1710,"transactions":9,"vwap":1720},"2025-08-27",35.93,{"date":1743,"open":1723,"high":1744,"low":1725,"close":1744,"change":974,"percent_change":303,"volume":1270,"transactions":9,"vwap":1744},"2025-08-26",36.12,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1035,"percent_change":1134,"volume":1749,"transactions":9,"vwap":1748},"2025-08-25",36.18,36.049999,45800,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":51,"percent_change":1755,"volume":1604,"transactions":9,"vwap":1754},"2025-08-22",35.77,36.19,36.17,1.37,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1257,"percent_change":1204,"volume":1415,"transactions":9,"vwap":1760},"2025-08-21",35.72,35.76,35.68,{"date":1762,"open":1763,"high":1752,"low":1763,"close":1752,"change":111,"percent_change":1066,"volume":828,"transactions":9,"vwap":1752},"2025-08-20",35.57,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":882,"percent_change":746,"volume":1418,"transactions":9,"vwap":1767},"2025-08-19",36.02,35.78,{"date":1769,"open":1723,"high":1719,"low":1718,"close":1719,"change":1052,"percent_change":398,"volume":1770,"transactions":9,"vwap":1719},"2025-08-18",45000,{"date":1772,"open":1773,"high":1773,"low":1744,"close":1744,"change":526,"percent_change":468,"volume":1774,"transactions":9,"vwap":1744},"2025-08-15",36.16,12600,{"date":1776,"open":1777,"high":1777,"low":1744,"close":1777,"change":1020,"percent_change":1778,"volume":723,"transactions":9,"vwap":1777},"2025-08-14",36.14,-0.5,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1781,"change":21,"percent_change":453,"volume":1783,"transactions":9,"vwap":1781},"2025-08-13",36.32,36.3,800,{"date":1785,"open":1773,"high":1747,"low":1773,"close":1747,"change":146,"percent_change":758,"volume":851,"transactions":9,"vwap":1747},"2025-08-12",{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1066,"percent_change":1148,"volume":1604,"transactions":9,"vwap":1790},"2025-08-11",35.86,35.89,35.8,{"date":1792,"open":1793,"high":1794,"low":1790,"close":1794,"change":859,"percent_change":802,"volume":822,"transactions":9,"vwap":1794},"2025-08-08",35.81,35.83,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1100,"percent_change":614,"volume":1799,"transactions":9,"vwap":1798},"2025-08-07",35.75,35.7,5600,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1728,"change":264,"percent_change":21,"volume":1138,"transactions":9,"vwap":1728},"2025-08-06",35.49,35.53,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":468,"percent_change":710,"volume":1530,"transactions":9,"vwap":1807},"2025-08-05",35.47,35.45,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":753,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-08-04",35.37,35.51,1.46,5000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1236,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-01",35.049999,35.14,34.93,35,-1.44,6100,{"date":1823,"open":1824,"high":1752,"low":1811,"close":1811,"change":209,"percent_change":989,"volume":901,"transactions":9,"vwap":1811},"2025-07-31",35.73,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1735,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-07-30",35.6,35.63,35.4,-0.78,900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1760,"change":1837,"percent_change":425,"volume":1831,"transactions":9,"vwap":1760},"2025-07-29",35.71,35.74,35.67,-0.0402,{"date":1839,"open":1759,"high":1759,"low":1840,"close":1841,"change":1842,"percent_change":469,"volume":1843,"transactions":9,"vwap":1841},"2025-07-28",35.66,35.7202,-0.0498,5614,{"date":1845,"open":1846,"high":1767,"low":1846,"close":1752,"change":981,"percent_change":1735,"volume":1504,"transactions":9,"vwap":1752},"2025-07-25",35.62,{"date":1848,"open":1849,"high":1850,"low":1733,"close":1733,"change":966,"percent_change":209,"volume":754,"transactions":9,"vwap":1733},"2025-07-24",35.88,35.91,{"date":1852,"open":1834,"high":1853,"low":1834,"close":1794,"change":989,"percent_change":1278,"volume":907,"transactions":9,"vwap":1794},"2025-07-23",35.84,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":264,"percent_change":21,"volume":1813,"transactions":9,"vwap":1858},"2025-07-22",35.46,35.55,35.52,{"date":1860,"open":1861,"high":1861,"low":1806,"close":1806,"change":1309,"percent_change":605,"volume":1609,"transactions":9,"vwap":1806},"2025-07-21",35.61,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":469,"percent_change":1867,"volume":1067,"transactions":9,"vwap":1866},"2025-07-18",35.33,35.3,35.31,-0.39,{"date":1869,"open":1827,"high":1827,"low":1870,"close":1807,"change":975,"percent_change":864,"volume":833,"transactions":9,"vwap":1807},"2025-07-17",35.21,{"date":1872,"open":1816,"high":1873,"low":1874,"close":1873,"change":264,"percent_change":21,"volume":916,"transactions":9,"vwap":1873},"2025-07-16",35.28,34.99,{"date":1876,"open":1877,"high":1873,"low":1878,"close":1879,"change":801,"percent_change":341,"volume":1880,"transactions":9,"vwap":1879},"2025-07-15",35.2,35.17,35.23,298500,{"date":1882,"open":1883,"high":1884,"low":1816,"close":1885,"change":398,"percent_change":509,"volume":957,"transactions":9,"vwap":1885},"2025-07-14",35.09,35.13,35.080002,{"date":1887,"open":1888,"high":1889,"low":1874,"close":1816,"change":801,"percent_change":341,"volume":907,"transactions":9,"vwap":1816},"2025-07-11",35.029999,35.07,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":350,"percent_change":500,"volume":856,"transactions":9,"vwap":1893},"2025-07-10",34.71,34.9,34.67,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":21,"percent_change":126,"volume":723,"transactions":9,"vwap":1900},"2025-07-09",34.78,34.81,34.7,34.8,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":111,"percent_change":1066,"volume":1710,"transactions":9,"vwap":1904},"2025-07-08",34.69,34.66,{"date":1906,"open":1904,"high":1894,"low":1904,"close":1894,"change":1204,"percent_change":1907,"volume":1710,"transactions":9,"vwap":1894},"2025-07-07",-0.72,{"date":1909,"open":1879,"high":1879,"low":1910,"close":1911,"change":509,"percent_change":190,"volume":828,"transactions":9,"vwap":1911},"2025-07-03",34.89,34.92,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":989,"percent_change":65,"volume":1138,"transactions":9,"vwap":1915},"2025-07-02",34.6,34.83,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":1204,"percent_change":1907,"volume":1831,"transactions":9,"vwap":1919},"2025-07-01",34.68,34.52,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":859,"percent_change":146,"volume":1000,"transactions":9,"vwap":1923},"2025-06-30",34.64,34.77,{"date":1925,"open":1894,"high":1894,"low":1926,"close":1922,"change":1052,"percent_change":398,"volume":846,"transactions":9,"vwap":1922},"2025-06-27",34.51,{"date":1928,"open":1929,"high":1922,"low":1929,"close":1930,"change":985,"percent_change":1931,"volume":1088,"transactions":9,"vwap":1930},"2025-06-26",34.44,34.63,1.2,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":859,"percent_change":146,"volume":1938,"transactions":9,"vwap":1937},"2025-06-25",34.17,34.24,34.16,34.22,17400,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":614,"percent_change":1944,"volume":846,"transactions":9,"vwap":1943},"2025-06-24",33.88,34.13,34.09,1.67,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1388,"percent_change":1949,"volume":1623,"transactions":9,"vwap":1948},"2025-06-23",33.13,33.53,0.84,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1867,"percent_change":1954,"volume":1710,"transactions":9,"vwap":1953},"2025-06-20",33.36,33.25,-1.16,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":527,"percent_change":1082,"volume":1960,"transactions":9,"vwap":1959},"2025-06-18",33.43,33.85,33.64,16000,{"date":1962,"open":1963,"high":1964,"low":1959,"close":1965,"change":1735,"percent_change":1341,"volume":1156,"transactions":9,"vwap":1965},"2025-06-17",33.78,33.83,33.69,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1970,"change":985,"percent_change":1009,"volume":1971,"transactions":9,"vwap":1970},"2025-06-16",33.8,34.11,33.97,34100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1036,"percent_change":855,"volume":1978,"transactions":9,"vwap":1977},"2025-06-13",33.51,33.73,33.5,33.56,11200,{"date":1980,"open":1964,"high":1981,"low":1964,"close":1958,"change":801,"percent_change":605,"volume":828,"transactions":9,"vwap":1958},"2025-06-12",33.89,{"date":1983,"open":1981,"high":1981,"low":1984,"close":1985,"change":111,"percent_change":1066,"volume":1476,"transactions":9,"vwap":1985},"2025-06-11",33.67,33.7,{"date":1987,"open":1984,"high":1988,"low":1989,"close":1988,"change":1066,"percent_change":1257,"volume":754,"transactions":9,"vwap":1988},"2025-06-10",33.71,33.63,{"date":1991,"open":1988,"high":1992,"low":1988,"close":1993,"change":322,"percent_change":1994,"volume":810,"transactions":9,"vwap":1993},"2025-06-09",33.81,33.74,0.69,{"date":1996,"open":1976,"high":1997,"low":1957,"close":1974,"change":265,"percent_change":802,"volume":1275,"transactions":9,"vwap":1974},"2025-06-06",33.52,{"date":1999,"open":2000,"high":1977,"low":2001,"close":2002,"change":468,"percent_change":1020,"volume":771,"transactions":9,"vwap":2002},"2025-06-05",33.49,33.37,33.39,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":21,"percent_change":1266,"volume":2008,"transactions":9,"vwap":2007},"2025-06-04",33.4,33.48,33.45,29500,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":398,"percent_change":509,"volume":1530,"transactions":9,"vwap":2013},"2025-06-03",33.24,33.33,33.31,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":685,"percent_change":582,"volume":1156,"transactions":9,"vwap":2017},"2025-06-02",33.09,33.28,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":981,"percent_change":776,"volume":1125,"transactions":9,"vwap":2022},"2025-05-30",33.07,32.97,33.060001,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":966,"percent_change":265,"volume":2028,"transactions":9,"vwap":2027},"2025-05-29",33.02,33.17,33.16,10200,{"date":2030,"open":2031,"high":2026,"low":2032,"close":2033,"change":710,"percent_change":1236,"volume":1270,"transactions":9,"vwap":2033},"2025-05-28",33.14,33.11,33.12,{"date":2035,"open":2036,"high":2013,"low":2036,"close":2037,"change":820,"percent_change":999,"volume":1783,"transactions":9,"vwap":2037},"2025-05-27",33.22,33.29,{"date":2039,"open":2040,"high":2016,"low":2040,"close":2025,"change":106,"percent_change":255,"volume":2041,"transactions":9,"vwap":2025},"2025-05-23",32.93,18500,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":398,"percent_change":509,"volume":1071,"transactions":9,"vwap":2046},"2025-05-22",32.92,33.0099983,32.96,{"date":2048,"open":2022,"high":2027,"low":2049,"close":2040,"change":425,"percent_change":1134,"volume":2050,"transactions":9,"vwap":2040},"2025-05-21",32.87,14300,{"date":2052,"open":2044,"high":2053,"low":2054,"close":2053,"change":264,"percent_change":801,"volume":1193,"transactions":9,"vwap":2053},"2025-05-20",33.040001,32.89,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":21,"percent_change":341,"volume":822,"transactions":9,"vwap":2058},"2025-05-19",32.86,32.99,32.85,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2059,"change":1052,"percent_change":398,"volume":1497,"transactions":9,"vwap":2059},"2025-05-16",32.82,32.88,32.79,{"date":2066,"open":2067,"high":2063,"low":2067,"close":2068,"change":1053,"percent_change":106,"volume":2069,"transactions":9,"vwap":2068},"2025-05-15",32.75,32.84,101700,{"date":2071,"open":2068,"high":2068,"low":2064,"close":2062,"change":1053,"percent_change":106,"volume":1097,"transactions":9,"vwap":2062},"2025-05-14",{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":228,"percent_change":158,"volume":723,"transactions":9,"vwap":2076},"2025-05-13",32.69,32.81,32.8,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":121,"percent_change":2082,"volume":1637,"transactions":9,"vwap":2080},"2025-05-12",32.54,32.56,32.5,0.77,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":209,"percent_change":22,"volume":1507,"transactions":9,"vwap":2088},"2025-05-09",32.3,32.34,32.27,32.31,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":398,"percent_change":509,"volume":1813,"transactions":9,"vwap":2091},"2025-05-08",32.2,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":468,"percent_change":2095,"volume":1569,"transactions":9,"vwap":2094},"2025-05-07",32.17,-0.19,{"date":2097,"open":2091,"high":2098,"low":2091,"close":2099,"change":398,"percent_change":509,"volume":1671,"transactions":9,"vwap":2099},"2025-05-06",32.24,32.23,{"date":2101,"open":2102,"high":2091,"low":2102,"close":2091,"change":111,"percent_change":1066,"volume":1238,"transactions":9,"vwap":2091},"2025-05-05",32.19,{"date":2104,"open":2105,"high":2099,"low":2106,"close":2106,"change":303,"percent_change":542,"volume":833,"transactions":9,"vwap":2106},"2025-05-02",32.22,32.21,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":1066,"percent_change":1257,"volume":764,"transactions":9,"vwap":2111},"2025-05-01",32.080002,31.99,32.02,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":981,"percent_change":1413,"volume":1261,"transactions":9,"vwap":2115},"2025-04-30",31.94,32.049999,31.86,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":209,"percent_change":22,"volume":1425,"transactions":9,"vwap":2121},"2025-04-29",32.4,32.060001,32.15,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":106,"percent_change":303,"volume":2125,"transactions":9,"vwap":2124},"2025-04-28",32.040001,200,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":974,"percent_change":685,"volume":2125,"transactions":9,"vwap":2128},"2025-04-25",31.98,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":151,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-04-24",31.88,31.91,1.11,300,{"date":2136,"open":2137,"high":2137,"low":175,"close":2138,"change":981,"percent_change":1340,"volume":2139,"transactions":9,"vwap":2138},"2025-04-23",31.68,31.56,18700,{"date":179,"open":2141,"high":2142,"low":2143,"close":2142,"change":966,"percent_change":859,"volume":907,"transactions":9,"vwap":2142},31.62,31.66,31.6]