[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQSM":3,"homepage-market-summary":27,"stock-historical-IQSM":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQSM","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},"NYLIM Candriam U.S. Mid Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0527,0.4112,"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},39.06,38.6069,0.4531,1.17,148,40.8836,32.77,18097.515917588,77.5,1245,{"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},28.39,14423,5264278.979397,36.72,"2025-04-22",[179,182,189,199,209,216,224,233,242,251,258,266,273,283,291,298,305,312,321,330,339,347,354,362,368,376,382,388,396,402,408,415,422,429,435,442,448,453,461,469,475,481,488,495,503,511,519,527,534,540,546,552,559,567,575,584,591,599,607,613,619,625,632,639,643,650,657,661,667,671,678,686,692,698,702,705,709,713,718,726,731,738,743,751,758,763,768,775,780,788,793,800,806,811,816,821,826,831,835,842,847,851,855,861,866,871,876,881,886,893,900,908,915,921,925,930,934,940,945,952,960,966,973,977,985,990,997,1004,1009,1015,1022,1028,1035,1041,1046,1051,1059,1065,1071,1076,1081,1085,1092,1098,1102,1111,1117,1123,1131,1137,1141,1148,1152,1159,1166,1173,1179,1183,1190,1195,1200,1206,1211,1216,1223,1229,1233,1239,1244,1250,1256,1261,1265,1269,1273,1277,1283,1289,1295,1298,1305,1311,1317,1322,1327,1331,1338,1343,1347,1355,1362,1367,1372,1378,1383,1387,1391,1395,1399,1403,1408,1412,1419,1425,1431,1437,1442,1448,1453,1457,1462,1467,1470,1474,1479,1484,1490,1496,1504,1509,1515,1522,1530,1536,1540,1547,1554,1560,1568,1574,1581,1585,1591,1595,1600,1605,1608,1611,1618,1623,1627,1632,1639,1643,1647,1654,1661,1667,1672,1676,1681,1685,1690,1694,1698,1701,1705,1711,1715,1720,1725,1728,1732,1738,1741,1744,1750,1755,1760,1764,1769,1771,1774,1780,1784,1790,1794,1799,1803,1807,1813,1818,1825,1830,1833,1837,1845,1852,1859,1866,1869,1873,1878,1883,1888,1893,1899,1905,1912,1915,1921,1926,1931,1937,1940,1942,1947,1951,1956,1961,1968,1975,1981,1987,1992,1996,2002,2006,2011,2014,2019,2027,2032,2038,2042,2047,2053,2057,2061,2065,2070,2074,2077,2081,2085,2088,2093,2097,2101,2105,2110,2116,2120,2124,2128,2133,2137,2140,2144,2151,2156,2162,2167,2172,2177,2182,2187,2192,2198,2202,2206,2211,2214,2219,2223],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},12,39.057,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.1629,0.42,20,13,38.4881,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",38.61,38.44,38.444,-0.0861,-0.22,513,16,38.5428,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",38.43,38.54,38.5301,-0.0564,-0.15,623.026,17,38.486,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":197,"vwap":215},"2026-09-28",38.5865,-0.3074,-0.79,26.888,38.5949,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":197,"vwap":223},"2026-09-25",38.99,38.8939,0.1951,0.5,421,38.9727,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",38.7087,38.6988,-0.2824,-0.72,922.037,18,38.7139,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",39.13,38.9812,-0.3388,-0.86,329.890497,24,39.1346,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",39.37,39.32,0.1317,0.34,366,26,39.3671,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":186,"vwap":257},"2026-09-21",39.1883,0.1884,0.48,302,39.2385,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",38.9999,-0.3413,-0.87,80.163,22,39.0063,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":207,"vwap":272},"2026-09-17",39.3412,0.2984,0.76,111,39.366,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",39.45,39,39.0428,-0.2009,-0.51,1433,44,39.1785,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",39.2437,-0.2199,-0.56,144,21,39.2447,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":197,"vwap":297},"2026-09-14",39.4636,-0.1445,-0.36,53,39.4891,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":180,"vwap":304},"2026-09-11",39.6081,0.3696,0.94,14,39.5646,{"date":306,"open":307,"high":307,"low":257,"close":257,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":307},"2026-09-10",39.27,-0.3571,-0.9,710450,19,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",39.64,39.5956,-0.4003,-1,428,15,39.6427,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":186,"vwap":329},"2026-09-08",40.07,40.1201,39.9959,-0.3339,-0.83,498,40.1046,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":197,"vwap":338},"2026-09-04",40.32,40.33,40.3298,-0.0121,-0.03,1260,40.3217,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":187,"vwap":346},"2026-09-03",40.31,40.3419,0.3151,0.79,1111,40.3085,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":352,"vwap":353},"2026-09-02",40.0268,0.2857,0.72,11,39.8951,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",39.7411,-0.3639,-0.91,211.9999,23,39.8583,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":279,"volume":366,"transactions":311,"vwap":367},"2026-08-31",40.105,-0.2036,48,40.0447,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":249,"vwap":375},"2026-08-28",40.76,40.3086,-0.4945,-1.21,1200,40.5581,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":303,"transactions":180,"vwap":381},"2026-08-27",40.8031,0.0353,0.09,40.7773,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":180,"transactions":352,"vwap":387},"2026-08-26",40.7678,0.1892,0.47,40.5849,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":311,"vwap":395},"2026-08-25",40.49,40.5786,0.0335,0.08,796,40.526,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":289,"transactions":319,"vwap":401},"2026-08-24",40.5451,-0.1687,-0.41,40.563,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":134,"volume":406,"transactions":197,"vwap":407},"2026-08-21",40.7138,0.2689,49,40.6714,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":231,"vwap":414},"2026-08-20",40.4449,-0.426,-1.04,93.466,40.4832,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":197,"vwap":421},"2026-08-19",40.8709,0.626,1.56,221,40.845,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":207,"vwap":424},"2026-08-18",40.35,40.2449,-0.5487,-1.35,176593,{"date":430,"open":140,"high":140,"low":431,"close":431,"change":432,"percent_change":195,"volume":433,"transactions":319,"vwap":434},"2026-08-17",40.7936,-0.089,598,40.8041,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":-6,"volume":439,"transactions":440,"vwap":441},"2026-08-14",40.8826,-0.001,6,8,40.8298,{"date":443,"open":22,"high":22,"low":22,"close":22,"change":444,"percent_change":445,"volume":446,"transactions":231,"vwap":447},"2026-08-13",0.2319,0.57,74,40.8469,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":119,"volume":180,"transactions":352,"vwap":452},"2026-08-12",40.6517,0.0998,40.6217,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":289,"vwap":460},"2026-08-11",40.65,40.5519,0.0791,0.2,638.538,40.6318,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":319,"vwap":468},"2026-08-10",40.54,40.4728,-0.1325,-0.33,1151,40.5411,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":207,"transactions":352,"vwap":474},"2026-08-07",40.6053,0.5416,1.35,40.5064,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":281,"transactions":303,"vwap":480},"2026-08-06",40.0637,-0.2186,-0.54,40.0969,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":319,"vwap":487},"2026-08-05",40.2823,-0.039,-0.1,32,40.3159,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":303,"vwap":494},"2026-08-04",40.3213,0.7161,1.81,71,40.2569,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":207,"vwap":502},"2026-08-03",39.59,39.6052,0.4094,1.04,279,39.5784,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":319,"vwap":510},"2026-07-31",39.26,39.1958,-0.1369,-0.35,220,39.2421,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":42,"volume":517,"transactions":311,"vwap":518},"2026-07-30",39.23,39.3327,39.22,0.3876,315,39.2297,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":187,"vwap":526},"2026-07-29",39.14,38.9451,-0.5187,-1.31,474,39.1373,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":197,"vwap":533},"2026-07-28",39.4638,0.244,0.62,50.619,39.3628,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":351,"volume":538,"transactions":538,"vwap":539},"2026-07-27",39.2198,0.2788,10,39.2028,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":231,"transactions":180,"vwap":545},"2026-07-24",38.941,0.2023,0.52,38.8854,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":262,"volume":550,"transactions":180,"vwap":551},"2026-07-23",38.7387,-0.3394,11.875,38.8728,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":187,"vwap":558},"2026-07-22",39.0781,-0.0943,-0.24,67,39.0211,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":187,"vwap":566},"2026-07-21",39.11,39.1724,0.2468,0.63,636,39.1092,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":186,"vwap":574},"2026-07-20",39.17,38.9256,-0.3149,-0.8,672,39.0575,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":289,"vwap":583},"2026-07-17",39.21,39.2405,39.175,-0.1803,-0.46,961.477,39.1842,{"date":585,"open":245,"high":586,"low":245,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":187,"vwap":590},"2026-07-16",39.4208,0.2014,0.51,67436,39.3211,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":197,"vwap":598},"2026-07-15",39.19,39.2194,-0.0442,-0.11,514,39.187,{"date":600,"open":601,"high":601,"low":577,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":360,"vwap":606},"2026-07-14",39.34,39.2636,0.1803,0.46,1068,39.2265,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":279,"volume":611,"transactions":207,"vwap":612},"2026-07-13",39.0833,-0.2017,178,39.1119,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-10",39.285,-0.029,-0.07,100,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":473,"volume":624,"transactions":9,"vwap":622},"2026-07-09",39.455,39.314,0.524,700,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-08",38.75,38.79,-0.471,-1.2,500,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-07",39.3,39.261,-0.336,-0.85,300,{"date":640,"open":314,"high":314,"low":641,"close":641,"change":642,"percent_change":247,"volume":638,"transactions":9,"vwap":641},"2026-07-06",39.597,0.134,{"date":644,"open":645,"high":646,"low":505,"close":647,"change":648,"percent_change":295,"volume":649,"transactions":9,"vwap":647},"2026-07-02",39.8,39.88,39.463,-0.142,3500,{"date":651,"open":497,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":649,"transactions":9,"vwap":654},"2026-07-01",39.84,39.47,39.605,-0.191,-0.48,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":35,"volume":618,"transactions":9,"vwap":659},"2026-06-30",39.796,0.288,{"date":662,"open":275,"high":663,"low":275,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-29",39.508,0.251,0.64,600,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":185,"volume":618,"transactions":9,"vwap":669},"2026-06-26",39.257,0.163,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-25",39.02,39.094002,0.362,0.93,200,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":134,"volume":685,"transactions":9,"vwap":683},"2026-06-24",38.8,38.88,38.69,38.732,0.254,3000,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":171,"transactions":9,"vwap":689},"2026-06-23",38.475,38.478,-0.319,-0.82,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":171,"transactions":9,"vwap":695},"2026-06-22",38.71,38.797,0.075,0.19,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":35,"volume":618,"transactions":9,"vwap":700},"2026-06-18",38.722,0.281,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":279,"percent_change":524,"volume":618,"transactions":9,"vwap":704},"2026-06-17",38.441,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":205,"percent_change":708,"volume":618,"transactions":9,"vwap":707},"2026-06-16",38.951,-0.38,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":247,"volume":618,"transactions":9,"vwap":711},"2026-06-15",39.101,0.131,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":86,"volume":638,"transactions":9,"vwap":716},"2026-06-12",38.615,38.97,0.394,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-11",38.080002,38.63,38.576,0.775,2.05,95500,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":618,"transactions":9,"vwap":728},"2026-06-10",37.801,-0.548,-1.43,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-09",37.8,38.349,0.338,0.89,400,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":737,"transactions":9,"vwap":740},"2026-06-08",38.011002,-0.048,-0.13,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-05",38.49,38,38.058998,-0.77,-1.98,1400,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":631,"transactions":9,"vwap":755},"2026-06-04",38.73,38.87,38.829,0.225,0.58,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":618,"transactions":9,"vwap":760},"2026-06-03",38.604,0.04,0.1,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":49,"volume":638,"transactions":9,"vwap":766},"2026-06-02",38.56,38.564,0.188,{"date":769,"open":770,"high":192,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-01",38.15,38.376,0.059,0.15,2700,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":618,"transactions":9,"vwap":777},"2026-05-29",38.317,0.025,0.07,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-28",38.35,38.4,38.292,0.086,0.23,2500,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":618,"transactions":9,"vwap":790},"2026-05-27",38.206,-0.068,-0.18,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":750,"transactions":9,"vwap":796},"2026-05-26",38.24,38.274,38.21,0.448,1.18,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":156,"volume":171,"transactions":9,"vwap":803},"2026-05-22",37.77,37.826,37.67,0.279,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":618,"transactions":9,"vwap":808},"2026-05-21",37.547,0.138,0.37,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":618,"transactions":9,"vwap":813},"2026-05-20",37.409,0.683,1.86,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":618,"transactions":9,"vwap":818},"2026-05-19",36.726,-0.389,-1.05,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":618,"transactions":9,"vwap":823},"2026-05-18",37.115,0.051,0.14,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":618,"transactions":9,"vwap":828},"2026-05-15",37.063999,-0.592,-1.57,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":810,"volume":618,"transactions":9,"vwap":833},"2026-05-14",37.656,0.137,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-13",37.58,37.519,-0.071,-0.19,142200,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":618,"transactions":9,"vwap":844},"2026-05-12",37.59,-0.163,-0.43,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":581,"volume":618,"transactions":9,"vwap":849},"2026-05-11",37.753,-0.174,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":701,"percent_change":854,"volume":618,"transactions":9,"vwap":853},"2026-05-08",37.927,0.75,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":400,"percent_change":69,"volume":860,"transactions":9,"vwap":859},"2026-05-07",37.665,37.71,37.646,1100,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":618,"transactions":9,"vwap":863},"2026-05-06",38.056,0.6,1.6,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":618,"transactions":9,"vwap":868},"2026-05-05",37.456,0.464,1.25,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":618,"transactions":9,"vwap":873},"2026-05-04",36.992,-0.186,-0.5,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":618,"transactions":9,"vwap":878},"2026-05-01",37.178,-0.007,-0.02,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":618,"transactions":9,"vwap":883},"2026-04-30",37.185,0.598,1.63,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":750,"transactions":9,"vwap":889},"2026-04-29",36.54,36.587,36.52,-0.226,-0.61,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-28",36.73,36.813,-0.4,-1.07,800,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-04-27",37.19,37.213,37.17,-0.095,-0.25,1300,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":737,"transactions":9,"vwap":912},"2026-04-24",37.32,37.29,37.308,0.106,0.28,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":656,"volume":374,"transactions":9,"vwap":919},"2026-04-23",37.26,37.16,37.202,-0.179,{"date":922,"open":910,"high":923,"low":910,"close":923,"change":336,"percent_change":924,"volume":374,"transactions":9,"vwap":923},"2026-04-22",37.381,-0.08,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":892,"volume":860,"transactions":9,"vwap":928},"2026-04-21",37.57,37.411,-0.229,{"date":931,"open":837,"high":932,"low":837,"close":932,"change":933,"percent_change":544,"volume":638,"transactions":9,"vwap":932},"2026-04-20",37.64,0.193,{"date":935,"open":936,"high":936,"low":928,"close":937,"change":938,"percent_change":939,"volume":624,"transactions":9,"vwap":937},"2026-04-17",37.51,37.447,0.734,2,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":618,"transactions":9,"vwap":942},"2026-04-16",36.713,0.13,0.36,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":750,"transactions":9,"vwap":949},"2026-04-15",36.6,36.55,36.583,-0.052,-0.14,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-14",36.66,36.69,36.635,0.235,0.65,47300,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":899,"transactions":9,"vwap":963},"2026-04-13",36.27,36.4,0.566,1.58,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":374,"transactions":9,"vwap":969},"2026-04-10",35.79,35.834,35.78,-0.233,-0.65,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":779,"volume":618,"transactions":9,"vwap":975},"2026-04-09",36.067001,0.027,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-08",36.22,36.0099983,36.040001,0.967,2.76,491800,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":924,"volume":737,"transactions":9,"vwap":988},"2026-04-07",34.94,35.073002,-0.028,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":697,"volume":996,"transactions":9,"vwap":993},"2026-04-06",35.040001,35.101,34.86,0.068,1700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":380,"volume":374,"transactions":9,"vwap":1002},"2026-04-02",34.49,35.3,34.47,35.033001,0.032,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":618,"transactions":9,"vwap":1006},"2026-04-01",35.00099945,0.285,0.82,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":631,"transactions":9,"vwap":1012},"2026-03-31",34.83,34.716,0.972,2.88,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":875,"volume":1021,"transactions":9,"vwap":1018},"2026-03-30",33.61,33.744,33.6,-0.169,4900,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":729,"percent_change":1027,"volume":899,"transactions":9,"vwap":1026},"2026-03-27",34.185,33.91,33.913,-1.59,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-26",34.555,34.461,-0.507,-1.45,3300,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":171,"transactions":9,"vwap":1038},"2026-03-25",34.88,34.968,0.289,0.83,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":124,"volume":631,"transactions":9,"vwap":1044},"2026-03-24",34.78,34.679,0.139,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":618,"transactions":9,"vwap":1048},"2026-03-23",34.54,0.622,1.83,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-20",34.36,34.37,33.918,-0.888,-2.55,3400,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":638,"transactions":9,"vwap":1062},"2026-03-19",34.51,34.806,0.115,0.33,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":774,"transactions":9,"vwap":1068},"2026-03-18",34.8,34.691,-0.346,-0.99,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":63,"volume":649,"transactions":9,"vwap":1074},"2026-03-17",35.07,35.036999,0.313,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":618,"transactions":9,"vwap":1078},"2026-03-16",34.724,0.236,0.68,{"date":1082,"open":1061,"high":1061,"low":1083,"close":1083,"change":1084,"percent_change":906,"volume":677,"transactions":9,"vwap":1083},"2026-03-13",34.488,-0.086,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-12",34.68,34.574,-0.722,-2.05,375300,{"date":1093,"open":1000,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":750,"transactions":9,"vwap":1095},"2026-03-11",35.31,35.296,-0.093,-0.26,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":897,"volume":618,"transactions":9,"vwap":1100},"2026-03-10",35.389,-0.141,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-09",34.67,35.55,34.55,35.53,0.39,1.11,2900,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":677,"transactions":9,"vwap":1114},"2026-03-06",35.19,35.14,-0.861,-2.39,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":638,"transactions":9,"vwap":1120},"2026-03-05",35.86,36.00099945,-0.45,-1.23,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":899,"transactions":9,"vwap":1128},"2026-03-04",36.36,36.48,36.35,36.451,0.111,0.31,{"date":1132,"open":1133,"high":1133,"low":962,"close":1134,"change":1135,"percent_change":1136,"volume":624,"transactions":9,"vwap":1134},"2026-03-03",36.435,36.34,-0.649,-1.75,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":588,"volume":677,"transactions":9,"vwap":1139},"2026-03-02",36.989,0.186,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":860,"transactions":9,"vwap":1144},"2026-02-27",36.735,36.803,36.64,-0.31,-0.84,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":255,"volume":618,"transactions":9,"vwap":1150},"2026-02-26",37.113,0.177,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":221,"volume":1158,"transactions":9,"vwap":1156},"2026-02-25",36.95,36.92,36.936,0.184,1900,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-24",36.67,36.752,0.442,1.22,900,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":860,"transactions":9,"vwap":1170},"2026-02-23",36.2,36.32,36.31,-0.514,-1.4,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":860,"transactions":9,"vwap":1176},"2026-02-20",36.62,36.824,0.094,0.26,{"date":1180,"open":890,"high":895,"low":890,"close":895,"change":1181,"percent_change":1182,"volume":1165,"transactions":9,"vwap":895},"2026-02-19",-0.106,-0.29,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":531,"volume":1189,"transactions":9,"vwap":1187},"2026-02-18",36.88,36.83,36.836,0.226,1222900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":943,"percent_change":944,"volume":996,"transactions":9,"vwap":1193},"2026-02-17",36.49,36.61,36.41,{"date":1196,"open":1197,"high":176,"low":1197,"close":1126,"change":144,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1126},"2026-02-13",36.25,1.05,1800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1147,"percent_change":1205,"volume":666,"transactions":9,"vwap":1203},"2026-02-12",36.09,36.099998,36.060001,-2.27,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":951,"percent_change":708,"volume":1034,"transactions":9,"vwap":1209},"2026-02-11",36.89,36.94,36.86,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":119,"volume":649,"transactions":9,"vwap":1214},"2026-02-10",37.14,37.080002,0.093,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":374,"transactions":9,"vwap":1220},"2026-02-09",36.93,37.0099983,36.987,0.066,0.18,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":737,"transactions":9,"vwap":1226},"2026-02-06",36.928,36.921,1.023,2.85,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1097,"percent_change":229,"volume":677,"transactions":9,"vwap":1232},"2026-02-05",36.14,35.898,{"date":1234,"open":1203,"high":1235,"low":1236,"close":1235,"change":660,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-04",36.158,35.87,0.8,2600,{"date":1240,"open":1241,"high":1236,"low":1241,"close":1236,"change":1242,"percent_change":1243,"volume":899,"transactions":9,"vwap":1236},"2026-02-03",35.69,-0.121,-0.34,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":684,"percent_change":1249,"volume":631,"transactions":9,"vwap":1248},"2026-02-02",35.94,36.049999,35.991,0.71,{"date":1251,"open":981,"high":981,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1165,"transactions":9,"vwap":1253},"2026-01-30",35.71,35.737,-0.382,-1.06,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":556,"volume":860,"transactions":9,"vwap":1259},"2026-01-29",35.99,36.119,-0.087,{"date":1262,"open":962,"high":1194,"low":1263,"close":1263,"change":1264,"percent_change":1146,"volume":624,"transactions":9,"vwap":1263},"2026-01-28",36.206,-0.112,{"date":1266,"open":1170,"high":1267,"low":1170,"close":1268,"change":950,"percent_change":951,"volume":624,"transactions":9,"vwap":1268},"2026-01-27",36.38,36.318,{"date":1270,"open":1267,"high":1267,"low":1271,"close":1271,"change":1272,"percent_change":742,"volume":618,"transactions":9,"vwap":1271},"2026-01-26",36.37,-0.046,{"date":1274,"open":1192,"high":1192,"low":1169,"close":1275,"change":1276,"percent_change":1097,"volume":774,"transactions":9,"vwap":1275},"2026-01-23",36.416,-0.094,{"date":1278,"open":1279,"high":1143,"low":1280,"close":1280,"change":1281,"percent_change":195,"volume":1282,"transactions":9,"vwap":1280},"2026-01-22",36.71,36.51,-0.081,469500,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":677,"transactions":9,"vwap":1286},"2026-01-21",36.58,36.591,0.645,1.79,{"date":1290,"open":981,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":624,"transactions":9,"vwap":1292},"2026-01-20",36.16,35.946,-0.411,-1.13,{"date":1296,"open":1267,"high":1267,"low":1297,"close":1297,"change":1096,"percent_change":1097,"volume":666,"transactions":9,"vwap":1297},"2026-01-16",36.357,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":750,"transactions":9,"vwap":1302},"2026-01-15",36.43,36.559,36.45,0.307,0.85,{"date":1306,"open":1307,"high":1291,"low":1204,"close":1308,"change":1309,"percent_change":1310,"volume":860,"transactions":9,"vwap":1308},"2026-01-14",36.064999,36.143,0.005,0.01,{"date":1312,"open":1168,"high":1168,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-13",36.138,0.019,0.05,1600,{"date":1318,"open":1319,"high":1259,"low":1319,"close":1259,"change":1320,"percent_change":1321,"volume":624,"transactions":9,"vwap":1259},"2026-01-12",35.979,0.045,0.12,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":156,"volume":1165,"transactions":9,"vwap":1325},"2026-01-09",35.96,36.074001,0.264,{"date":1328,"open":970,"high":1329,"low":970,"close":1329,"change":1330,"percent_change":49,"volume":631,"transactions":9,"vwap":1329},"2026-01-08",35.81,0.175,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":655,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-07",35.6,35.65,35.635,-0.53,2300,{"date":1339,"open":968,"high":1340,"low":968,"close":1340,"change":1341,"percent_change":1342,"volume":677,"transactions":9,"vwap":1340},"2026-01-06",35.826,0.492,1.39,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":86,"volume":618,"transactions":9,"vwap":1345},"2026-01-05",35.334,0.357,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1346,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-02",34.7,35,34.65,34.977,1.03,41400,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-31",34.96,34.62,-0.362,-1.03,1500,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1146,"volume":677,"transactions":9,"vwap":1365},"2025-12-30",35.060001,34.982,-0.109,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":287,"volume":638,"transactions":9,"vwap":1370},"2025-12-29",35.11,35.091,-0.199,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":880,"percent_change":1377,"volume":1165,"transactions":9,"vwap":1375},"2025-12-26",35.24,35.29,35.22,-0.06,{"date":1379,"open":1380,"high":1380,"low":1094,"close":1094,"change":1381,"percent_change":1382,"volume":374,"transactions":9,"vwap":1094},"2025-12-24",35.34,0.107,0.3,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":708,"volume":677,"transactions":9,"vwap":1385},"2025-12-23",35.203,-0.133,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1040,"volume":618,"transactions":9,"vwap":1389},"2025-12-22",35.336,0.291,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":864,"volume":677,"transactions":9,"vwap":1393},"2025-12-19",35.044998,0.209,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1108,"volume":618,"transactions":9,"vwap":1397},"2025-12-18",34.836,0.135,{"date":1400,"open":1043,"high":1043,"low":1401,"close":1401,"change":1402,"percent_change":1121,"volume":1158,"transactions":9,"vwap":1401},"2025-12-17",34.701,-0.157,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":205,"percent_change":846,"volume":860,"transactions":9,"vwap":1407},"2025-12-16",34.87,34.753,34.858,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":950,"percent_change":205,"volume":750,"transactions":9,"vwap":1411},"2025-12-15",35.125,35.0079994,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1364,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1364},"2025-12-12",35.27,35.02,-0.328,-0.93,106000,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1109,"volume":860,"transactions":9,"vwap":1423},"2025-12-11",35.37,35.43,35.388,0.388,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1350,"change":1429,"percent_change":1430,"volume":649,"transactions":9,"vwap":1350},"2025-12-10",34.61,35.080002,0.506,1.47,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":924,"volume":1238,"transactions":9,"vwap":1435},"2025-12-09",34.59,34.63,34.494,-0.026,{"date":1438,"open":1061,"high":1439,"low":1061,"close":1440,"change":195,"percent_change":1441,"volume":899,"transactions":9,"vwap":1440},"2025-12-08",34.57,34.52,-0.63,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":393,"percent_change":786,"volume":631,"transactions":9,"vwap":1447},"2025-12-05",34.75,34.77,34.73,34.74,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":618,"transactions":9,"vwap":1450},"2025-12-04",34.66,0.039,0.11,{"date":1454,"open":1434,"high":1434,"low":1358,"close":1455,"change":1456,"percent_change":958,"volume":899,"transactions":9,"vwap":1455},"2025-12-03",34.621,0.222,{"date":1458,"open":1459,"high":1048,"low":1460,"close":1460,"change":1461,"percent_change":205,"volume":996,"transactions":9,"vwap":1460},"2025-12-02",34.48,34.399,-0.051,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":677,"transactions":9,"vwap":1464},"2025-12-01",34.45,-0.248,-0.71,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":809,"percent_change":124,"volume":618,"transactions":9,"vwap":1469},"2025-11-28",34.698,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1222,"percent_change":544,"volume":374,"transactions":9,"vwap":1473},"2025-11-26",34.702,34.56,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":885,"volume":638,"transactions":9,"vwap":1477},"2025-11-25",33.98,34.38,0.552,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1346,"percent_change":1483,"volume":677,"transactions":9,"vwap":1482},"2025-11-24",33.57,33.828,1.07,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":638,"transactions":9,"vwap":1487},"2025-11-21",33.060001,33.471,0.701,2.14,{"date":1491,"open":1492,"high":1492,"low":23,"close":23,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":23},"2025-11-20",33.31,-0.455,-1.37,2000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-19",33.22,33.28,33.225,0.006,0.02,6400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":604,"volume":1199,"transactions":9,"vwap":1507},"2025-11-18",33.19,33.219,0.152,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":737,"transactions":9,"vwap":1512},"2025-11-17",33.53,33.067001,-0.511,-1.52,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-14",33.64,33.578,-0.079,-0.23,193000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-11-13",33.99,34.0099983,33.657,-0.607,-1.77,2200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":914,"volume":374,"transactions":9,"vwap":1534},"2025-11-12",34.32,34.35,34.264,0.096,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1381,"percent_change":1130,"volume":737,"transactions":9,"vwap":1539},"2025-11-11",34.15,34.168,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1237,"volume":1316,"transactions":9,"vwap":1545},"2025-11-10",33.9,34.189,33.85,34.061001,0.27,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":1552,"percent_change":1553,"volume":787,"transactions":9,"vwap":1550},"2025-11-07",33.37,33.791,33.301,0.318,0.95,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":638,"transactions":9,"vwap":1557},"2025-11-06",33.75,33.473,-0.481,-1.42,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-05",33.66,34.11,33.954,0.324,0.96,3600,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":358,"volume":1573,"transactions":9,"vwap":1571},"2025-11-04",33.76,33.63,-0.308,2800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":171,"transactions":9,"vwap":1577},"2025-11-03",33.89,33.938,33.82,-0.159,-0.47,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":914,"percent_change":1040,"volume":750,"transactions":9,"vwap":1584},"2025-10-31",33.94,34.097,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1182,"volume":1110,"transactions":9,"vwap":1589},"2025-10-30",33.88,34.24,33.817,-0.097,{"date":1592,"open":1588,"high":1588,"low":1593,"close":1593,"change":1594,"percent_change":1147,"volume":907,"transactions":9,"vwap":1593},"2025-10-29",33.914,-0.288,{"date":1596,"open":1459,"high":1459,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":638,"transactions":9,"vwap":1597},"2025-10-28",34.202,-0.326,-0.94,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1129,"percent_change":139,"volume":1199,"transactions":9,"vwap":1604},"2025-10-27",34.72,34.5,34.528,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1151,"percent_change":544,"volume":618,"transactions":9,"vwap":1607},"2025-10-24",34.417,{"date":1609,"open":1588,"high":1588,"low":1588,"close":1588,"change":1610,"percent_change":1553,"volume":631,"transactions":9,"vwap":1588},"2025-10-23",0.321,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1316,"transactions":9,"vwap":1615},"2025-10-22",34.049999,33.83,33.919,-0.401,-1.17,{"date":1619,"open":1620,"high":1532,"low":1621,"close":1532,"change":957,"percent_change":1622,"volume":374,"transactions":9,"vwap":1532},"2025-10-21",34.28,34.27,0.69,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":42,"volume":618,"transactions":9,"vwap":1625},"2025-10-20",34.084999,0.336,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":618,"transactions":9,"vwap":1629},"2025-10-17",33.749,0.146,0.43,{"date":1633,"open":1634,"high":1635,"low":1511,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-16",33.54,33.603,-0.327,-0.96,170500,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":786,"volume":618,"transactions":9,"vwap":1641},"2025-10-15",33.93,0.077,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":531,"volume":618,"transactions":9,"vwap":1645},"2025-10-14",33.853,0.207,{"date":1648,"open":1649,"high":1649,"low":1571,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-13",33.65,33.646,0.564,1.7,13100,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-10",33.59,33.082001,-0.868,-2.56,4000,{"date":1662,"open":1663,"high":1663,"low":1576,"close":1664,"change":1665,"percent_change":213,"volume":1666,"transactions":9,"vwap":1664},"2025-10-09",34.02,33.95,-0.27,2100,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":944,"percent_change":1671,"volume":1337,"transactions":9,"vwap":1670},"2025-10-08",34.14,34.22,1.06,{"date":1673,"open":1614,"high":1674,"low":1614,"close":1674,"change":466,"percent_change":1675,"volume":638,"transactions":9,"vwap":1674},"2025-10-07",33.86,-0.97,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":761,"volume":638,"transactions":9,"vwap":1679},"2025-10-06",34.18,34.19,0.014,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":943,"volume":618,"transactions":9,"vwap":1683},"2025-10-03",34.176,0.046,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1045,"percent_change":1689,"volume":1666,"transactions":9,"vwap":1688},"2025-10-02",34.12,34.13,0.41,{"date":1691,"open":1544,"high":1525,"low":1544,"close":1692,"change":1693,"percent_change":786,"volume":860,"transactions":9,"vwap":1692},"2025-10-01",33.991,0.078,{"date":1695,"open":1026,"high":1026,"low":1026,"close":1026,"change":1696,"percent_change":1697,"volume":618,"transactions":9,"vwap":1026},"2025-09-30",-0.017,-0.05,{"date":1699,"open":1641,"high":1641,"low":1641,"close":1641,"change":1700,"percent_change":762,"volume":677,"transactions":9,"vwap":1641},"2025-09-29",0.035,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1304,"volume":618,"transactions":9,"vwap":1703},"2025-09-26",33.895,0.286,{"date":1706,"open":1570,"high":1570,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":666,"transactions":9,"vwap":1708},"2025-09-25",33.58,33.609,-0.381,-1.12,{"date":1712,"open":1679,"high":1679,"low":1524,"close":1524,"change":1713,"percent_change":1714,"volume":899,"transactions":9,"vwap":1524},"2025-09-24",-0.227,-0.66,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1097,"volume":638,"transactions":9,"vwap":1718},"2025-09-23",34.17,34.217,-0.09,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":336,"volume":899,"transactions":9,"vwap":1723},"2025-09-22",34.195,34.307,-0.012,{"date":1726,"open":1053,"high":1053,"low":1727,"close":1727,"change":1598,"percent_change":1599,"volume":677,"transactions":9,"vwap":1727},"2025-09-19",34.319,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1163,"percent_change":1731,"volume":618,"transactions":9,"vwap":1730},"2025-09-18",34.645,1.29,{"date":1733,"open":1734,"high":1588,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":171,"transactions":9,"vwap":1735},"2025-09-17",34.23,34.203,-0.057,-0.17,{"date":1739,"open":1670,"high":1740,"low":1670,"close":1740,"change":485,"percent_change":1182,"volume":638,"transactions":9,"vwap":1740},"2025-09-16",34.26,{"date":1742,"open":1477,"high":1477,"low":1053,"close":1053,"change":1743,"percent_change":792,"volume":666,"transactions":9,"vwap":1053},"2025-09-15",-0.061,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":638,"transactions":9,"vwap":1747},"2025-09-12",34.64,34.421,-0.353,-1.02,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":618,"transactions":9,"vwap":1752},"2025-09-11",34.774,0.594,1.74,{"date":1756,"open":1757,"high":1678,"low":1563,"close":1678,"change":1758,"percent_change":195,"volume":1759,"transactions":9,"vwap":1678},"2025-09-10",34.129,-0.075,4400,{"date":1761,"open":1734,"high":1762,"low":1734,"close":1762,"change":1763,"percent_change":637,"volume":899,"transactions":9,"vwap":1762},"2025-09-09",34.255,-0.294,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":786,"volume":624,"transactions":9,"vwap":1767},"2025-09-08",35.44,34.549,0.079,{"date":1770,"open":1001,"high":1001,"low":1001,"close":1001,"change":914,"percent_change":1008,"volume":638,"transactions":9,"vwap":1001},"2025-09-05",{"date":1772,"open":1679,"high":1679,"low":1679,"close":1679,"change":1689,"percent_change":1773,"volume":618,"transactions":9,"vwap":1679},"2025-09-04",1.21,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":697,"volume":649,"transactions":9,"vwap":1777},"2025-09-03",33.74,33.78,33.67,0.065,{"date":1781,"open":1511,"high":1556,"low":1511,"close":1782,"change":1783,"percent_change":656,"volume":624,"transactions":9,"vwap":1782},"2025-09-02",33.715,-0.164,{"date":1785,"open":1663,"high":1663,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":737,"transactions":9,"vwap":1787},"2025-08-29",33.84,33.879,-0.194,-0.57,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":393,"volume":618,"transactions":9,"vwap":1792},"2025-08-28",34.073002,0.026,{"date":1795,"open":1786,"high":1796,"low":1786,"close":1797,"change":684,"percent_change":854,"volume":1798,"transactions":9,"vwap":1797},"2025-08-27",34.080002,34.047001,6000,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1215,"percent_change":914,"volume":374,"transactions":9,"vwap":1802},"2025-08-26",33.77,33.793,{"date":1804,"open":1674,"high":1674,"low":1805,"close":1805,"change":1806,"percent_change":1466,"volume":1238,"transactions":9,"vwap":1805},"2025-08-25",33.7,-0.241,{"date":1808,"open":1809,"high":1664,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":996,"transactions":9,"vwap":1810},"2025-08-22",33.49,33.941,0.837,2.53,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":618,"transactions":9,"vwap":1815},"2025-08-21",33.104,-0.04,-0.12,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-08-20",33.09,33.144,-0.105,-0.32,5700,{"date":1826,"open":1506,"high":1827,"low":1506,"close":1827,"change":1828,"percent_change":1829,"volume":638,"transactions":9,"vwap":1827},"2025-08-19",33.249,0.074,0.22,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1177,"percent_change":914,"volume":618,"transactions":9,"vwap":1832},"2025-08-18",33.175,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":466,"volume":618,"transactions":9,"vwap":1835},"2025-08-15",33.081001,-0.108,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":907,"transactions":9,"vwap":1842},"2025-08-14",33.18,33.21,33.169,33.189,-0.369,-1.1,{"date":1846,"open":1524,"high":1524,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-08-13",33.23,33.558,0.578,1.75,5400,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":685,"transactions":9,"vwap":1856},"2025-08-12",33.32,32.65,32.98,0.698,2.16,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-08-11",32.54,32.282,-0.195,-0.6,84200,{"date":1867,"open":23,"high":23,"low":1868,"close":1868,"change":1822,"percent_change":1823,"volume":737,"transactions":9,"vwap":1868},"2025-08-08",32.477,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":279,"volume":618,"transactions":9,"vwap":1871},"2025-08-07",32.582,-0.167,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":617,"percent_change":1877,"volume":1798,"transactions":9,"vwap":1876},"2025-08-06",32.72,32.749,-0.21,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":950,"percent_change":1882,"volume":1361,"transactions":9,"vwap":1881},"2025-08-05",32.839,32.819,-0.16,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":618,"transactions":9,"vwap":1885},"2025-08-04",32.871,0.417,1.28,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":618,"transactions":9,"vwap":1890},"2025-08-01",32.454,-0.413,-1.26,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":677,"transactions":9,"vwap":1896},"2025-07-31",33.02,32.867,-0.363,-1.09,{"date":1900,"open":1901,"high":1901,"low":1847,"close":1847,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1847},"2025-07-30",33.44,-0.198,-0.59,5300,{"date":1906,"open":1907,"high":1908,"low":1549,"close":1909,"change":1910,"percent_change":742,"volume":1911,"transactions":9,"vwap":1909},"2025-07-29",33.52,33.55,33.428,-0.044,4800,{"date":1913,"open":1908,"high":1908,"low":1914,"close":1914,"change":1264,"percent_change":466,"volume":677,"transactions":9,"vwap":1914},"2025-07-28",33.472,{"date":1916,"open":1917,"high":1918,"low":1847,"close":1918,"change":1919,"percent_change":1920,"volume":1316,"transactions":9,"vwap":1918},"2025-07-25",33.33,33.584,0.224,0.67,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":618,"transactions":9,"vwap":1923},"2025-07-24",33.36,-0.149,-0.44,{"date":1927,"open":1809,"high":1928,"low":1809,"close":1928,"change":1929,"percent_change":676,"volume":1930,"transactions":9,"vwap":1928},"2025-07-23",33.509,0.308,3100,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1165,"transactions":9,"vwap":1934},"2025-07-22",33.080002,33.201,0.528,1.62,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1902,"percent_change":1864,"volume":618,"transactions":9,"vwap":1939},"2025-07-21",32.673,{"date":1941,"open":1885,"high":1885,"low":1885,"close":1885,"change":924,"percent_change":556,"volume":618,"transactions":9,"vwap":1885},"2025-07-18",{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":624,"transactions":9,"vwap":1944},"2025-07-17",32.951,0.352,1.08,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":670,"percent_change":221,"volume":787,"transactions":9,"vwap":1950},"2025-07-16",32.55,32.599,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":618,"transactions":9,"vwap":1953},"2025-07-15",32.436,-0.534,-1.62,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":825,"percent_change":1631,"volume":1960,"transactions":9,"vwap":1959},"2025-07-14",32.86,32.97,203000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":524,"volume":1967,"transactions":9,"vwap":1965},"2025-07-11",32.884,32.92,32.83,-0.436,6700,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":958,"volume":1974,"transactions":9,"vwap":1972},"2025-07-10",33.27,33.26,33.266,0.216,76000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1140,"percent_change":445,"volume":1980,"transactions":9,"vwap":1978},"2025-07-09",32.99,33.049999,32.989,4600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":445,"volume":624,"transactions":9,"vwap":1985},"2025-07-08",32.88,32.89,32.864,0.187,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1763,"percent_change":1991,"volume":631,"transactions":9,"vwap":1990},"2025-07-07",32.62,32.677,-0.89,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":351,"volume":618,"transactions":9,"vwap":1994},"2025-07-03",32.971,0.237,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":564,"volume":1851,"transactions":9,"vwap":1999},"2025-07-02",32.609,32.734,32.6,0.204,{"date":2003,"open":2004,"high":1855,"low":2005,"close":2005,"change":1390,"percent_change":63,"volume":624,"transactions":9,"vwap":2005},"2025-07-01",32.63,32.53,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":943,"volume":666,"transactions":9,"vwap":2009},"2025-06-30",32.14,32.239,0.041,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":913,"percent_change":1064,"volume":618,"transactions":9,"vwap":2013},"2025-06-27",32.198,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":618,"transactions":9,"vwap":2016},"2025-06-26",32.091999,0.363,1.14,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-06-25",31.8,31.82,31.729,-0.314,-0.98,6300,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":618,"transactions":9,"vwap":2029},"2025-06-24",32.042999,0.346,1.09,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":156,"volume":374,"transactions":9,"vwap":2035},"2025-06-23",31.66,31.697,31.65,0.232,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":1758,"percent_change":556,"volume":666,"transactions":9,"vwap":2041},"2025-06-20",31.38,31.465,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":1452,"percent_change":149,"volume":2046,"transactions":9,"vwap":2045},"2025-06-18",31.63,31.54,18600,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1636,"percent_change":1360,"volume":2052,"transactions":9,"vwap":2051},"2025-06-17",31.51,31.4,31.43,165800,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":56,"volume":618,"transactions":9,"vwap":2055},"2025-06-16",31.757,0.375,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1528,"volume":618,"transactions":9,"vwap":2059},"2025-06-13",31.382,-0.566,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":1502,"percent_change":104,"volume":2064,"transactions":9,"vwap":2063},"2025-06-12",31.948,0,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":581,"volume":171,"transactions":9,"vwap":2068},"2025-06-11",32.13,31.928,-0.148,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":1768,"percent_change":119,"volume":624,"transactions":9,"vwap":2073},"2025-06-10",32.07,32.076,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1502,"percent_change":104,"volume":618,"transactions":9,"vwap":2076},"2025-06-09",31.997,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":351,"volume":618,"transactions":9,"vwap":2079},"2025-06-06",31.977,0.229,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":1823,"volume":618,"transactions":9,"vwap":2083},"2025-06-05",31.748,-0.103,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":976,"percent_change":393,"volume":618,"transactions":9,"vwap":2087},"2025-06-04",31.851,{"date":2089,"open":2036,"high":2090,"low":2036,"close":2091,"change":1945,"percent_change":2092,"volume":666,"transactions":9,"vwap":2091},"2025-06-03",31.84,31.824,1.12,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":1276,"percent_change":2096,"volume":677,"transactions":9,"vwap":2095},"2025-06-02",31.472,-0.3,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":596,"volume":2064,"transactions":9,"vwap":2099},"2025-05-30",31.566,-0.035,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1829,"volume":618,"transactions":9,"vwap":2103},"2025-05-29",31.601,0.069,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":618,"transactions":9,"vwap":2107},"2025-05-28",31.532,-0.243,-0.76,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1361,"transactions":9,"vwap":2113},"2025-05-27",31.77,31.775,0.601,1.93,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":1836,"percent_change":508,"volume":677,"transactions":9,"vwap":2119},"2025-05-23",31.22,31.174,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":950,"percent_change":1737,"volume":677,"transactions":9,"vwap":2123},"2025-05-22",31.19,31.282,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":691,"percent_change":1057,"volume":1361,"transactions":9,"vwap":2127},"2025-05-21",31.83,31.334,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":1877,"volume":638,"transactions":9,"vwap":2131},"2025-05-20",32.17,32.154,-0.067,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":924,"percent_change":906,"volume":677,"transactions":9,"vwap":2136},"2025-05-19",32.21,32.221,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":944,"percent_change":114,"volume":618,"transactions":9,"vwap":2139},"2025-05-16",32.301,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":697,"volume":618,"transactions":9,"vwap":2142},"2025-05-15",31.941,0.061,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":708,"volume":2150,"transactions":9,"vwap":2148},"2025-05-14",31.89,31.85,31.88,-0.123,77000,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":1222,"volume":677,"transactions":9,"vwap":2154},"2025-05-13",32.099998,32.0029984,0.057,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":677,"transactions":9,"vwap":2159},"2025-05-12",31.96,31.946,1.087,3.52,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1310,"volume":907,"transactions":9,"vwap":2165},"2025-05-09",31.030001,30.859,0.003,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":618,"transactions":9,"vwap":2169},"2025-05-08",30.856,0.453,1.49,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":386,"volume":677,"transactions":9,"vwap":2175},"2025-05-07",30.32,30.403,0.141,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":327,"volume":677,"transactions":9,"vwap":2180},"2025-05-06",30.33,30.262,-0.252,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":556,"volume":638,"transactions":9,"vwap":2185},"2025-05-05",30.7,30.514,-0.074,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":618,"transactions":9,"vwap":2189},"2025-05-02",30.588,0.661,2.21,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":914,"volume":1165,"transactions":9,"vwap":2196},"2025-05-01",30,30.01,29.927,0.084,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":336,"volume":618,"transactions":9,"vwap":2200},"2025-04-30",29.843,-0.009,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":144,"volume":618,"transactions":9,"vwap":2204},"2025-04-29",29.852,0.113,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":618,"transactions":9,"vwap":2208},"2025-04-28",29.739,0.158,0.53,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":989,"percent_change":1719,"volume":618,"transactions":9,"vwap":2213},"2025-04-25",29.581,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":618,"transactions":9,"vwap":2216},"2025-04-24",29.609,0.569,1.96,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":386,"percent_change":2222,"volume":677,"transactions":9,"vwap":2221},"2025-04-23",29.040001,1.65,{"date":177,"open":173,"high":2224,"low":173,"close":2224,"change":1222,"percent_change":564,"volume":899,"transactions":9,"vwap":2224},28.57]