[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNO":3,"homepage-market-summary":28,"stock-historical-KNO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KNO","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},"AXS Knowledge Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8781,0.55353,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},63.0378,63.44,62.7895,0.2483,0.4,394.1837,65.2363,48.973,806.233943268,86.5,1096,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":18,"is_up":11},"Energy","XLE",0.99,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":115,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43.675,1766,644758.485817,44.03,"2025-04-22",[181,184,192,200,210,218,225,234,242,250,257,266,274,282,290,298,306,314,322,330,340,350,360,368,375,383,391,400,408,418,425,433,441,448,454,461,468,474,481,488,495,502,510,518,527,535,542,550,556,566,574,582,591,599,609,616,624,631,638,645,650,656,661,667,673,678,686,691,698,703,710,715,720,725,734,740,746,752,758,763,768,772,777,783,788,793,800,807,813,818,825,830,835,841,848,855,859,863,867,872,880,887,894,899,905,910,915,919,924,932,937,940,946,953,958,964,970,974,978,983,988,994,999,1004,1009,1014,1021,1027,1032,1037,1041,1046,1051,1057,1064,1069,1076,1082,1089,1094,1098,1105,1111,1118,1125,1130,1135,1141,1146,1153,1159,1163,1171,1175,1179,1184,1189,1194,1199,1204,1209,1215,1223,1229,1235,1242,1250,1256,1262,1267,1274,1280,1288,1293,1300,1308,1315,1324,1330,1335,1341,1346,1351,1355,1364,1369,1376,1383,1388,1393,1397,1404,1410,1416,1420,1426,1430,1433,1438,1443,1451,1456,1463,1467,1475,1480,1486,1490,1494,1500,1507,1513,1517,1521,1526,1533,1540,1545,1550,1557,1561,1566,1571,1576,1580,1585,1589,1593,1597,1601,1605,1610,1615,1622,1627,1634,1638,1642,1647,1649,1654,1661,1669,1675,1682,1689,1697,1702,1708,1714,1717,1721,1727,1733,1736,1740,1745,1752,1755,1761,1767,1773,1779,1784,1790,1794,1798,1803,1807,1811,1816,1821,1824,1830,1833,1838,1843,1851,1855,1859,1864,1872,1878,1882,1886,1890,1896,1899,1903,1907,1912,1919,1926,1931,1936,1939,1945,1951,1955,1961,1966,1969,1973,1977,1982,1986,1989,1994,1998,2002,2006,2013,2019,2023,2027,2031,2035,2038,2041,2045,2048,2052,2057,2063,2068,2073,2078,2082,2087,2092,2096,2099,2105,2109,2114,2120,2124,2129,2134,2140,2146,2155,2160,2165,2169,2172,2179,2184,2191,2196,2202,2208,2213,2218,2226,2230,2235,2242,2248,2253,2261,2266,2273,2278,2286],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},22,63.3938,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",62.875,0.1956,0.31,125.1777,20,62.7993,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",62.5939,-0.2752,-0.44,12.1657,15,62.8205,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",63.315,62.62,62.8691,0.0188,0.03,997.1767,23,62.7151,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",62.8503,-0.6118,-0.96,97.9374,26,62.8289,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":198,"vwap":224},"2026-09-25",63.4621,0.3162,0.5,13.9744,63.3883,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",62.67,63.1459,0.1067,0.17,1058.0714,34,62.9468,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",63.0392,-0.504,-0.79,24.9334,13,63.2158,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",63.5432,0.637,1.01,196.854073,21,63.3195,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":190,"vwap":256},"2026-09-21",62.9062,0.7184,1.16,116.9764,62.6836,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",61.94,62.1878,0.0659,0.11,248.9754,25,61.948,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":248,"vwap":273},"2026-09-17",62.4,62.1219,0.3853,0.62,268.9704,62.259,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":190,"vwap":281},"2026-09-16",62.06,61.7366,-0.0842,-0.14,225.9494,62.0694,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":216,"vwap":289},"2026-09-15",61.99,61.8208,-0.3135,-0.5,2529.9604,61.9238,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",62.1343,-0.3336,-0.53,78.9654,19,61.9852,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",62.4679,0.4812,0.78,116.9444,17,62.4349,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":248,"vwap":313},"2026-09-10",62.44,61.9867,-0.9363,-1.49,1185.9804,62.1529,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":208,"vwap":321},"2026-09-09",62.95,62.923,-0.4521,-0.71,463.6984,62.9601,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":190,"vwap":329},"2026-09-08",63.755,63.3751,-0.7988,-1.24,358.9358,63.7753,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",64.09,64.1739,64.04,0.0995,0.16,1795.1574,30,64.0869,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",64.27,64.28,64.0744,0.3081,0.48,1143.0284,28,64.2586,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",63.665,63.775,63.7663,0.2184,0.34,652.9334,24,63.717,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":296,"vwap":367},"2026-09-01",63.93,63.5479,-1.0755,-1.66,221.9924,63.7627,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":86,"volume":372,"transactions":373,"vwap":374},"2026-08-31",64.6234,-0.1558,52.9424,18,64.4943,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":358,"vwap":382},"2026-08-28",64.69,64.7792,-0.1438,-0.22,493.7774,64.7166,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":188,"volume":388,"transactions":389,"vwap":390},"2026-08-27",64.61,64.923,0.203,1299.9834,31,64.7122,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":21,"volume":397,"transactions":398,"vwap":399},"2026-08-26",64.44,64.93,64.72,0.2595,4466.9334,63,64.7301,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":248,"vwap":407},"2026-08-25",64.48,64.4605,0.0818,0.13,482.9774,64.4821,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":338,"vwap":417},"2026-08-24",64.4,64.42,64.36,64.3787,-0.5301,-0.82,2381.9444,64.3718,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":296,"vwap":424},"2026-08-21",64.9088,0.2454,0.38,134.9734,64.9334,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":216,"vwap":432},"2026-08-20",64.545,64.6634,-0.1786,-0.28,351.9634,64.5828,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":358,"vwap":440},"2026-08-19",64.88,64.842,0.457,0.71,519.9704,64.8782,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":248,"vwap":447},"2026-08-18",64.385,-0.8513,-1.3,188.9394,64.5348,{"date":449,"open":23,"high":23,"low":23,"close":23,"change":450,"percent_change":451,"volume":452,"transactions":190,"vwap":453},"2026-08-17",0.1793,0.28,19.9084,65.3253,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":248,"vwap":460},"2026-08-14",65.057,0.0641,0.1,44.9854,65.1352,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":438,"volume":466,"transactions":248,"vwap":467},"2026-08-13",65.075,64.9929,0.4602,124.0694,65.0332,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":356,"volume":472,"transactions":304,"vwap":473},"2026-08-12",64.5327,0.2199,15.948925,64.6455,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":373,"vwap":480},"2026-08-11",64.3128,-0.0976,-0.15,61.980925,64.471,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":182,"vwap":487},"2026-08-10",64.4104,-0.2247,-0.35,22.990807,64.4438,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":208,"vwap":494},"2026-08-07",64.6351,0.4473,0.7,128.595,64.5794,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":208,"vwap":501},"2026-08-06",64.1878,-0.2364,-0.37,48.568,64.2818,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":182,"vwap":494},"2026-08-05",64.53,64.615,64.4242,0.2361,0.37,549.553,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":264,"vwap":517},"2026-08-04",63.97,64.1881,1.2653,2.01,445.565,64.0171,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",62.64,62.9228,0.3316,0.53,2178.583,42,62.8702,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",62.5912,-0.2682,-0.43,14.544,14,62.7293,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":373,"vwap":541},"2026-07-30",62.8594,1.9994,3.29,73.595,62.0048,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":358,"vwap":549},"2026-07-29",61.1,60.86,-1.0638,-1.72,349.544,61.0209,{"date":551,"open":289,"high":289,"low":289,"close":289,"change":552,"percent_change":553,"volume":554,"transactions":304,"vwap":555},"2026-07-28",0.1383,0.22,103.544,61.797,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",61.805,61.39,61.7855,0.5435,0.89,787.544,29,61.5416,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":304,"vwap":573},"2026-07-24",61.4804,61.242,-0.2815,-0.46,229.564,61.4915,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":451,"volume":580,"transactions":216,"vwap":581},"2026-07-23",61.715,61.42,61.5235,0.1695,695.544,61.5543,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":248,"vwap":590},"2026-07-22",61.55,61.5501,61.354,-0.6496,-1.05,557.544,61.5493,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":190,"vwap":598},"2026-07-21",62.055,62.0036,0.9404,1.54,186.544,62.0201,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":389,"vwap":608},"2026-07-20",61.43,61.67,61.03,61.0632,-0.1185,-0.19,1162.564,61.5267,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":296,"vwap":615},"2026-07-17",61.1817,-0.2937,-0.48,43.544,60.9511,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":304,"vwap":623},"2026-07-16",61.46,61.4754,-0.2002,-0.32,136.544,61.444,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":248,"vwap":630},"2026-07-15",61.6756,-0.2556,-0.41,131.544,61.6307,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":182,"vwap":637},"2026-07-14",61.9312,0.0031,0.01,146.648323,61.9621,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":248,"vwap":644},"2026-07-13",61.9281,-0.7449,-1.19,95.579164,62.121,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":346,"volume":649,"transactions":9,"vwap":647},"2026-07-10",62.673,0.301,200,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-09",62.372,0.521,0.84,100,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":294,"volume":173,"transactions":9,"vwap":659},"2026-07-08",61.575,61.851,-0.329,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":649,"transactions":9,"vwap":664},"2026-07-07",62.029999,62.18,-1.16,-1.83,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-06",63.34,0.582,0.93,300,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":655,"transactions":9,"vwap":675},"2026-07-02",62.758,-0.553,-0.87,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-01",63.37,63.62,63.311,-1.359,-2.1,800,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":438,"volume":690,"transactions":9,"vwap":688},"2026-06-30",64.67,0.456,900,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-29",63.56,64.214,0.028,0.04,1300,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":655,"transactions":9,"vwap":700},"2026-06-26",64.186,-0.879,-1.35,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-25",64.78,65.065002,2.451,3.91,400,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":655,"transactions":9,"vwap":712},"2026-06-24",62.614,-0.014,-0.02,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":649,"transactions":9,"vwap":717},"2026-06-23",62.628,-2.499,-3.84,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":655,"transactions":9,"vwap":722},"2026-06-22",65.127,0.889,1.38,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",64,64.51,62.71,64.238,1.428,2.27,6000,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":319,"volume":739,"transactions":9,"vwap":737},"2026-06-17",64.059998,62.81,-0.448,500,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":672,"transactions":9,"vwap":743},"2026-06-16",64.040001,63.258,-0.773,-1.21,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":739,"transactions":9,"vwap":749},"2026-06-15",63.8,64.030998,1.638,2.63,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":649,"transactions":9,"vwap":755},"2026-06-12",62.77,62.393,-0.179,-0.29,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":655,"transactions":9,"vwap":760},"2026-06-11",62.572,2.043,3.38,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":655,"transactions":9,"vwap":765},"2026-06-10",60.529,-1.056,-1.71,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":478,"volume":655,"transactions":9,"vwap":770},"2026-06-09",61.585,-0.093,{"date":773,"open":558,"high":558,"low":774,"close":774,"change":775,"percent_change":776,"volume":672,"transactions":9,"vwap":774},"2026-06-08",61.678,1.028,1.69,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":685,"transactions":9,"vwap":780},"2026-06-05",62.29,60.65,-3.032,-4.76,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":655,"transactions":9,"vwap":785},"2026-06-04",63.682,-0.602,-0.94,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":655,"transactions":9,"vwap":790},"2026-06-03",64.284,0.312,0.49,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-02",63.615,63.972,0.512,0.81,2400,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":173,"transactions":9,"vwap":804},"2026-06-01",63.31,63.64,63.46,0.608,0.97,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":739,"transactions":9,"vwap":810},"2026-05-29",62.75,62.852,0.466,0.75,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":672,"transactions":9,"vwap":815},"2026-05-28",62.386,0.323,0.52,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":21,"volume":824,"transactions":9,"vwap":821},"2026-05-27",62,62.063,61.86,0.25,1600,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":655,"transactions":9,"vwap":827},"2026-05-26",61.813,2.346,3.95,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":635,"volume":824,"transactions":9,"vwap":833},"2026-05-22",59.93,59.467,0.004,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":709,"transactions":9,"vwap":838},"2026-05-21",59.53,59.463,0.377,0.64,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":672,"transactions":9,"vwap":844},"2026-05-20",58.63,59.085999,58.33,0.949,1.63,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-19",58.52,58.137,-0.503,-0.86,1500,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":319,"volume":709,"transactions":9,"vwap":857},"2026-05-18",58.64,-0.421,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":684,"volume":655,"transactions":9,"vwap":861},"2026-05-15",59.061001,-1.266,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":86,"volume":655,"transactions":9,"vwap":865},"2026-05-14",60.327,-0.143,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":655,"transactions":9,"vwap":869},"2026-05-13",60.47,0.669,1.12,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-05-12",58.94,59.801,58.87,-0.392,-0.65,1100,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":846,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-11",59.91,60.29,60.193,1.6,1800,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-08",59.14,59.244,1.381,2.39,700,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":655,"transactions":9,"vwap":896},"2026-05-07",57.863,-0.387,-0.66,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":709,"transactions":9,"vwap":902},"2026-05-06",58.16,58.25,1.206,2.11,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":655,"transactions":9,"vwap":907},"2026-05-05",57.043999,1.196,2.14,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":553,"volume":739,"transactions":9,"vwap":913},"2026-05-04",56.22,55.848,0.122,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":499,"volume":655,"transactions":9,"vwap":917},"2026-05-01",55.726,-0.209,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":655,"transactions":9,"vwap":921},"2026-04-30",55.935,0.861,1.56,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-04-29",54.9,55.074001,54.63,-0.299,-0.54,1900,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":655,"transactions":9,"vwap":934},"2026-04-28",55.373,-0.475,-0.85,{"date":938,"open":913,"high":913,"low":913,"close":913,"change":939,"percent_change":100,"volume":655,"transactions":9,"vwap":913},"2026-04-27",0.309,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":655,"transactions":9,"vwap":943},"2026-04-24",55.59,55.539,0.041,0.07,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-23",55.5,55.498,-0.543,-0.97,600,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":655,"transactions":9,"vwap":955},"2026-04-22",56.041,0.473,0.85,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":739,"transactions":9,"vwap":961},"2026-04-21",56.2,55.568,-0.884,-1.57,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":952,"transactions":9,"vwap":967},"2026-04-20",56.46,56.452,-0.347,-0.61,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":148,"volume":655,"transactions":9,"vwap":972},"2026-04-17",56.799,0.657,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":834,"percent_change":635,"volume":173,"transactions":9,"vwap":977},"2026-04-16",56.040001,56.142,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":655,"transactions":9,"vwap":980},"2026-04-15",56.138,-0.333,-0.59,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":655,"transactions":9,"vwap":985},"2026-04-14",56.471,0.842,1.51,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":690,"transactions":9,"vwap":991},"2026-04-13",54.73,55.629,0.477,0.86,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":655,"transactions":9,"vwap":996},"2026-04-10",55.152,0.196,0.36,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":655,"transactions":9,"vwap":1001},"2026-04-09",54.956,-0.034,-0.06,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":649,"transactions":9,"vwap":1006},"2026-04-08",54.99,2.025,3.82,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":649,"transactions":9,"vwap":1011},"2026-04-07",52.965,-0.226,-0.42,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":685,"transactions":9,"vwap":1018},"2026-04-06",53.24,53.15,53.191,0.431,0.82,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":690,"transactions":9,"vwap":1024},"2026-04-02",52.39,52.76,-0.33,-0.62,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":655,"transactions":9,"vwap":1029},"2026-04-01",53.09,1.021,1.96,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":655,"transactions":9,"vwap":1034},"2026-03-31",52.069,1.409,2.78,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":745,"volume":655,"transactions":9,"vwap":1039},"2026-03-30",50.66,-0.623,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":672,"transactions":9,"vwap":1043},"2026-03-27",51.283,-0.372,-0.72,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":655,"transactions":9,"vwap":1048},"2026-03-26",51.655,-1.218,-2.3,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":672,"transactions":9,"vwap":1054},"2026-03-25",52.975,52.873,0.568,1.09,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":196,"percent_change":1063,"volume":739,"transactions":9,"vwap":1062},"2026-03-24",52.59,52.61,52.28,52.305,-0.83,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":655,"transactions":9,"vwap":1066},"2026-03-23",52.745,0.803,1.55,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":685,"transactions":9,"vwap":1072},"2026-03-20",51.9,51.942,51.73,-1.291,-2.43,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":655,"transactions":9,"vwap":1079},"2026-03-19",52.89,53.233,-0.319,-0.6,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":588,"volume":1088,"transactions":9,"vwap":1086},"2026-03-18",53.96,53.51,53.552,-0.568,1400,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":655,"transactions":9,"vwap":1091},"2026-03-17",54.12,0.313,0.58,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":798,"percent_change":1097,"volume":655,"transactions":9,"vwap":1096},"2026-03-16",53.807,1.53,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":739,"transactions":9,"vwap":1102},"2026-03-13",53.33,52.815,52.997,-0.165,-0.31,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":893,"transactions":9,"vwap":1108},"2026-03-12",53.6,53.162,-0.894,-1.65,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":430,"volume":1117,"transactions":9,"vwap":1115},"2026-03-11",54.099998,53.92,54.056,-0.151,2000,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":893,"transactions":9,"vwap":1122},"2026-03-10",54.54,54.18,54.207,0.162,0.3,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":155,"volume":733,"transactions":9,"vwap":1128},"2026-03-09",52.86,54.044998,0.362,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":655,"transactions":9,"vwap":1132},"2026-03-06",53.683,-0.703,-1.29,{"date":1136,"open":1114,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":672,"transactions":9,"vwap":1137},"2026-03-05",54.386,53.915,-0.992,-1.79,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":655,"transactions":9,"vwap":1143},"2026-03-04",55.378,0.652,1.19,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":173,"transactions":9,"vwap":1150},"2026-03-03",53.76,54.76,54.726,-1.508,-2.68,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":963,"volume":697,"transactions":9,"vwap":1157},"2026-03-02",55.99,56.28,56.234,-0.896,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":-6,"volume":672,"transactions":9,"vwap":1161},"2026-02-27",57.13,-0.001,{"date":1164,"open":1165,"high":1166,"low":1161,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-26",57.17,57.25,57.131,-0.224,-0.39,4100,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":492,"volume":649,"transactions":9,"vwap":1173},"2026-02-25",57.355,0.398,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":165,"percent_change":115,"volume":739,"transactions":9,"vwap":1178},"2026-02-24",57.11,56.957,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":287,"volume":952,"transactions":9,"vwap":1182},"2026-02-23",56.765,56.757,-0.285,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1020,"volume":739,"transactions":9,"vwap":1187},"2026-02-20",56.95,57.042,0.462,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":655,"transactions":9,"vwap":1191},"2026-02-19",56.58,-0.141,-0.25,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":817,"volume":952,"transactions":9,"vwap":1197},"2026-02-18",56.85,56.721,0.291,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":606,"volume":739,"transactions":9,"vwap":1202},"2026-02-17",56.02,56.43,-0.106,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":655,"transactions":9,"vwap":1206},"2026-02-13",56.536,0.364,0.65,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":893,"transactions":9,"vwap":1212},"2026-02-12",56.93,56.172,-0.439,-0.78,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":173,"transactions":9,"vwap":1220},"2026-02-11",56.47,56.65,56.029999,56.611,0.659,1.18,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":672,"transactions":9,"vwap":1226},"2026-02-10",56.19,55.952,0.237,0.43,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":672,"transactions":9,"vwap":1232},"2026-02-09",55.45,55.715,0.459,0.83,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-06",55.07,55.256,0.959,1.77,2800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":415,"volume":1249,"transactions":9,"vwap":1247},"2026-02-05",54.246,54.55,54.245,54.297,-0.451,3200,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":672,"transactions":9,"vwap":1253},"2026-02-04",54.86,54.748,-0.427,-0.77,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":356,"volume":952,"transactions":9,"vwap":1259},"2026-02-03",55.11,55.175,55.02,0.185,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1006,"change":1266,"percent_change":160,"volume":931,"transactions":9,"vwap":1006},"2026-02-02",54.65,55.060001,0.481,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":588,"volume":173,"transactions":9,"vwap":1272},"2026-01-30",54.78,54.93,54.5,54.509,-0.578,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":21,"volume":690,"transactions":9,"vwap":1278},"2026-01-29",55.15,54.61,55.087002,0.219,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":697,"transactions":9,"vwap":1285},"2026-01-28",54.785,54.89,54.68,54.868,-0.062,-0.11,{"date":1289,"open":1149,"high":1290,"low":1149,"close":1270,"change":1291,"percent_change":1292,"volume":952,"transactions":9,"vwap":1270},"2026-01-27",54.95,0.698,1.29,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":952,"transactions":9,"vwap":1297},"2026-01-26",54.32,54.44,54.232,0.139,0.26,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":696,"volume":1307,"transactions":9,"vwap":1305},"2026-01-23",54.02,54.165,53.95,54.092999,0.019,3400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":346,"volume":739,"transactions":9,"vwap":1313},"2026-01-22",53.995,54.16,53.87,54.074001,0.256,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-21",53.62,53.965,53.3,53.818,0.939,1.78,6800,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":649,"transactions":9,"vwap":1327},"2026-01-20",53.28,52.879,-0.682,-1.27,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":655,"transactions":9,"vwap":1332},"2026-01-16",53.561,0.303,0.57,{"date":1336,"open":1017,"high":1337,"low":1017,"close":1338,"change":1339,"percent_change":230,"volume":1340,"transactions":9,"vwap":1338},"2026-01-15",53.29,53.258,0.091,2200,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":100,"volume":649,"transactions":9,"vwap":1344},"2026-01-14",53.064999,53.167,0.294,{"date":1347,"open":1348,"high":1348,"low":1054,"close":1054,"change":1349,"percent_change":1350,"volume":709,"transactions":9,"vwap":1054},"2026-01-13",53.21,-0.541,-1.01,{"date":1352,"open":1326,"high":1353,"low":1326,"close":1353,"change":1354,"percent_change":230,"volume":655,"transactions":9,"vwap":1353},"2026-01-12",53.414,0.092,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-09",53.19,53.39,53.16,53.322,0.661,1.26,3800,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":655,"transactions":9,"vwap":1366},"2026-01-08",52.661,-0.043,-0.08,{"date":1370,"open":1371,"high":1127,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1117,"transactions":9,"vwap":1373},"2026-01-07",52.8,52.66,52.704,0.141,0.27,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":685,"transactions":9,"vwap":1380},"2026-01-06",52.13,52.565,52.563,0.531,1.02,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":165,"percent_change":1387,"volume":655,"transactions":9,"vwap":1386},"2026-01-05",52.035,52.032001,0.39,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":655,"transactions":9,"vwap":1390},"2026-01-02",51.832,0.555,1.08,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":294,"volume":655,"transactions":9,"vwap":1395},"2025-12-31",51.277,-0.275,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":709,"transactions":9,"vwap":1401},"2025-12-30",51.61,51,51.552,-0.054,-0.1,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":70,"volume":739,"transactions":9,"vwap":1407},"2025-12-29",51.22,51.606,50.985,0.106,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":714,"volume":1241,"transactions":9,"vwap":1413},"2025-12-26",51.49,51.5,51.345,-0.01,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":115,"volume":655,"transactions":9,"vwap":1418},"2025-12-24",51.51,0.178,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1088,"transactions":9,"vwap":1423},"2025-12-23",51.28,51.332,-0.494,-0.95,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1208,"volume":655,"transactions":9,"vwap":1428},"2025-12-22",51.826,0.337,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":21,"percent_change":302,"volume":655,"transactions":9,"vwap":1432},"2025-12-19",51.489,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":654,"volume":672,"transactions":9,"vwap":1436},"2025-12-18",51.16,51.089001,0.427,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":655,"transactions":9,"vwap":1440},"2025-12-17",50.662,-0.534,-1.04,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":709,"transactions":9,"vwap":1448},"2025-12-16",51.17,51.29,51.080002,51.196,-0.269,-0.52,{"date":1452,"open":1399,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":336,"volume":649,"transactions":9,"vwap":1454},"2025-12-15",51.68,51.465,0.084,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":649,"transactions":9,"vwap":1460},"2025-12-12",51.43,51.48,51.381,-0.57,-1.1,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1299,"volume":655,"transactions":9,"vwap":1465},"2025-12-11",51.951,0.136,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1117,"transactions":9,"vwap":1472},"2025-12-10",51.41,51.85,51.32,51.815,0.628,1.23,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":655,"transactions":9,"vwap":1477},"2025-12-09",51.187,0.026,0.05,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1025,"volume":709,"transactions":9,"vwap":1484},"2025-12-08",51.18,51.136,51.161,-0.17,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1387,"volume":655,"transactions":9,"vwap":1488},"2025-12-05",51.331,0.198,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":405,"volume":655,"transactions":9,"vwap":1492},"2025-12-04",51.133,0.068,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":672,"transactions":9,"vwap":1497},"2025-12-03",51.060001,51.064999,0.115,0.23,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":139,"volume":672,"transactions":9,"vwap":1505},"2025-12-02",50.88,50.953,50.82,50.95,-0.173,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":655,"transactions":9,"vwap":1510},"2025-12-01",51.13,51.123,-0.153,-0.3,{"date":1514,"open":1406,"high":1515,"low":1406,"close":1515,"change":1516,"percent_change":1124,"volume":952,"transactions":9,"vwap":1515},"2025-11-28",51.276,0.155,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":438,"volume":655,"transactions":9,"vwap":1519},"2025-11-26",51.121,0.359,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":655,"transactions":9,"vwap":1523},"2025-11-25",50.762,0.559,1.11,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":1532,"volume":690,"transactions":9,"vwap":1529},"2025-11-24",50.111,50.203,50.07,0.346,0.69,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":649,"transactions":9,"vwap":1537},"2025-11-21",49.43,49.95,49.857,0.884,1.81,{"date":1541,"open":1542,"high":1542,"low":24,"close":24,"change":1543,"percent_change":1544,"volume":690,"transactions":9,"vwap":24},"2025-11-20",49.99,-0.813,-1.63,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":649,"transactions":9,"vwap":1547},"2025-11-19",49.786,-0.082,-0.16,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1329,"volume":1556,"transactions":9,"vwap":1554},"2025-11-18",49.8,50.029999,49.868,-0.641,1200,{"date":1558,"open":1502,"high":1502,"low":1559,"close":1559,"change":1248,"percent_change":1560,"volume":655,"transactions":9,"vwap":1559},"2025-11-17",50.509,-0.89,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":655,"transactions":9,"vwap":1563},"2025-11-14",50.96,0.059,0.12,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":951,"volume":655,"transactions":9,"vwap":1569},"2025-11-13",51.45,50.901,-0.499,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":792,"volume":672,"transactions":9,"vwap":1574},"2025-11-12",51.403,51.4,0.252,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":336,"volume":655,"transactions":9,"vwap":1578},"2025-11-11",51.148,0.081,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":655,"transactions":9,"vwap":1582},"2025-11-10",51.067001,0.542,1.07,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":356,"volume":655,"transactions":9,"vwap":1587},"2025-11-07",50.525,0.169,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1012,"percent_change":1592,"volume":655,"transactions":9,"vwap":1591},"2025-11-06",50.356,-0.45,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":973,"percent_change":1596,"volume":655,"transactions":9,"vwap":1595},"2025-11-05",50.582,1.32,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1329,"volume":655,"transactions":9,"vwap":1599},"2025-11-04",49.925,-0.64,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1415,"volume":655,"transactions":9,"vwap":1603},"2025-11-03",50.565,-0.006,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":279,"volume":1556,"transactions":9,"vwap":1608},"2025-10-31",50.5,50.571,-0.072,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":655,"transactions":9,"vwap":1612},"2025-10-30",50.643,-0.067,-0.13,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1117,"transactions":9,"vwap":1619},"2025-10-29",51.07,51.09,50.71,-0.725,-1.41,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":930,"volume":672,"transactions":9,"vwap":1625},"2025-10-28",51.33,51.435,-0.278,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1632,"percent_change":1633,"volume":879,"transactions":9,"vwap":1630},"2025-10-27",51.71,51.713,51.62,0.264,0.51,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":648,"percent_change":1637,"volume":649,"transactions":9,"vwap":1636},"2025-10-24",51.449,0.59,{"date":1639,"open":1578,"high":1578,"low":1578,"close":1578,"change":1640,"percent_change":1641,"volume":655,"transactions":9,"vwap":1578},"2025-10-23",0.223,0.44,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":129,"volume":739,"transactions":9,"vwap":1645},"2025-10-22",51.094002,50.925,0.045,{"date":1648,"open":1502,"high":1502,"low":1502,"close":1502,"change":1614,"percent_change":1193,"volume":655,"transactions":9,"vwap":1502},"2025-10-21",{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":302,"volume":739,"transactions":9,"vwap":1652},"2025-10-20",50.97,51.0099983,0.393,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":21,"volume":1660,"transactions":9,"vwap":1657},"2025-10-17",50.48,50.617,50.39,0.202,3100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1415,"volume":1668,"transactions":9,"vwap":1666},"2025-10-16",50.56,50.65,50.38,50.415,-0.003,11300,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1633,"volume":893,"transactions":9,"vwap":1673},"2025-10-15",50.542,50.37,50.418,0.258,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1088,"transactions":9,"vwap":1679},"2025-10-14",49.87,50.27,50.16,0.094,0.19,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1020,"volume":1660,"transactions":9,"vwap":1687},"2025-10-13",50.0099983,50.105,49.97,50.066002,0.406,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-10",50.53,49.59,49.66,-1.049,-2.07,23900,{"date":1698,"open":1699,"high":1699,"low":1664,"close":1700,"change":1626,"percent_change":1701,"volume":886,"transactions":9,"vwap":1700},"2025-10-09",51.15,50.709,-0.55,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":553,"volume":1340,"transactions":9,"vwap":1705},"2025-10-08",50.83,50.987,50.8,0.111,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1214,"volume":685,"transactions":9,"vwap":1712},"2025-10-07",51.2,50.86,50.876,-0.398,{"date":1715,"open":1459,"high":1459,"low":1716,"close":1716,"change":1479,"percent_change":458,"volume":879,"transactions":9,"vwap":1716},"2025-10-06",51.274,{"date":1718,"open":1617,"high":1719,"low":1617,"close":1719,"change":1720,"percent_change":957,"volume":173,"transactions":9,"vwap":1719},"2025-10-03",51.224,0.434,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1162,"percent_change":-6,"volume":1726,"transactions":9,"vwap":1725},"2025-10-02",50.84,50.78,50.79,2600,{"date":1728,"open":1706,"high":1729,"low":1730,"close":1731,"change":1124,"percent_change":1637,"volume":1732,"transactions":9,"vwap":1731},"2025-10-01",50.807,50.64,50.791,3000,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":939,"percent_change":271,"volume":655,"transactions":9,"vwap":1735},"2025-09-30",50.491,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":523,"volume":655,"transactions":9,"vwap":1738},"2025-09-29",50.182,0.267,{"date":1741,"open":1684,"high":1684,"low":1742,"close":1743,"change":1744,"percent_change":998,"volume":824,"transactions":9,"vwap":1743},"2025-09-26",49.9,49.915,0.177,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1750,"percent_change":1751,"volume":1556,"transactions":9,"vwap":1748},"2025-09-25",49.68,49.738,49.62,-0.422,-0.84,{"date":1753,"open":1679,"high":1679,"low":1679,"close":1679,"change":1754,"percent_change":613,"volume":655,"transactions":9,"vwap":1679},"2025-09-24",-0.241,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":621,"volume":1732,"transactions":9,"vwap":1759},"2025-09-23",50.6,50.61,50.401,-0.163,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":672,"transactions":9,"vwap":1764},"2025-09-22",50.59,50.564,0.073,0.14,{"date":1768,"open":1607,"high":1769,"low":1656,"close":1735,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1735},"2025-09-19",50.55,-0.354,-0.7,3600,{"date":1774,"open":1664,"high":1775,"low":1776,"close":1777,"change":70,"percent_change":1778,"volume":854,"transactions":9,"vwap":1777},"2025-09-18",50.87,50.63,50.845,0.41,{"date":1780,"open":1723,"high":1775,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1088,"transactions":9,"vwap":1781},"2025-09-17",50.635,-0.182,-0.36,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":945,"volume":709,"transactions":9,"vwap":1787},"2025-09-16",50.77,50.817,50.67,0.035,{"date":1791,"open":1723,"high":1723,"low":1792,"close":1792,"change":1793,"percent_change":714,"volume":655,"transactions":9,"vwap":1792},"2025-09-15",50.782,-0.008,{"date":1795,"open":1796,"high":1563,"low":1725,"close":1725,"change":1797,"percent_change":1214,"volume":649,"transactions":9,"vwap":1725},"2025-09-12",50.94,-0.401,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":655,"transactions":9,"vwap":1800},"2025-09-11",51.191,0.614,1.21,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":485,"volume":655,"transactions":9,"vwap":1805},"2025-09-10",50.577,-0.178,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":621,"volume":655,"transactions":9,"vwap":1809},"2025-09-09",50.755,-0.164,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":346,"volume":1556,"transactions":9,"vwap":1814},"2025-09-08",50.892,50.919,0.243,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":655,"transactions":9,"vwap":1818},"2025-09-05",50.676,0.387,0.77,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1815,"percent_change":792,"volume":655,"transactions":9,"vwap":1823},"2025-09-04",50.289,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":165,"volume":697,"transactions":9,"vwap":1828},"2025-09-03",49.91,50.048,50.046001,0.098,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1783,"percent_change":1045,"volume":655,"transactions":9,"vwap":1832},"2025-09-02",49.948,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":930,"volume":649,"transactions":9,"vwap":1836},"2025-08-29",50.24,50.308,-0.272,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":356,"volume":685,"transactions":9,"vwap":1841},"2025-08-28",50.484,50.58,0.173,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1368,"volume":1850,"transactions":9,"vwap":1848},"2025-08-27",50.4,50.42,50.395,50.407,-0.038,3900,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":129,"volume":655,"transactions":9,"vwap":1853},"2025-08-26",50.445,0.046,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":853,"volume":655,"transactions":9,"vwap":1857},"2025-08-25",50.399,-0.437,{"date":1860,"open":1775,"high":1775,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":879,"transactions":9,"vwap":1861},"2025-08-22",50.836,0.747,1.49,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":824,"transactions":9,"vwap":1869},"2025-08-21",50.23,50.241,50.0050011,50.089001,-0.375,-0.74,{"date":1873,"open":1874,"high":1875,"low":1658,"close":1875,"change":1876,"percent_change":1877,"volume":1556,"transactions":9,"vwap":1875},"2025-08-20",50.41,50.464,-0.015,-0.03,{"date":1879,"open":1841,"high":1841,"low":1880,"close":1880,"change":1881,"percent_change":823,"volume":893,"transactions":9,"vwap":1880},"2025-08-19",50.479,0.127,{"date":1883,"open":1678,"high":1884,"low":1678,"close":1884,"change":1885,"percent_change":405,"volume":649,"transactions":9,"vwap":1884},"2025-08-18",50.352,0.067,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1124,"volume":655,"transactions":9,"vwap":1888},"2025-08-15",50.285,0.15,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":649,"transactions":9,"vwap":1893},"2025-08-14",50.2,50.135,-0.408,-0.81,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1374,"percent_change":451,"volume":655,"transactions":9,"vwap":1898},"2025-08-13",50.543,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":806,"volume":655,"transactions":9,"vwap":1901},"2025-08-12",50.402,0.485,{"date":1904,"open":1530,"high":1530,"low":1905,"close":1905,"change":1906,"percent_change":1485,"volume":709,"transactions":9,"vwap":1905},"2025-08-11",49.917,-0.086,{"date":1908,"open":1677,"high":1909,"low":1677,"close":1910,"change":1911,"percent_change":302,"volume":649,"transactions":9,"vwap":1910},"2025-08-08",50.040001,50.0029984,0.385,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1918,"volume":893,"transactions":9,"vwap":1915},"2025-08-07",49.48,49.618,49.475,0.483,0.98,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":714,"percent_change":1925,"volume":690,"transactions":9,"vwap":1924},"2025-08-06",49.12,49.17,48.622,49.135,-0.04,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1479,"volume":672,"transactions":9,"vwap":1929},"2025-08-05",49.183,49.155,0.027,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":798,"volume":709,"transactions":9,"vwap":1934},"2025-08-04",49,49.128,0.397,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1339,"percent_change":1681,"volume":655,"transactions":9,"vwap":1938},"2025-08-01",48.731,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":415,"volume":824,"transactions":9,"vwap":1943},"2025-07-31",48.855,48.63,48.64,-0.403,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1442,"volume":952,"transactions":9,"vwap":1949},"2025-07-30",49.22,48.915,49.042999,-0.513,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1565,"volume":655,"transactions":9,"vwap":1953},"2025-07-29",49.556,0.06,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":893,"transactions":9,"vwap":1958},"2025-07-28",49.56,49.496,-0.572,-1.14,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":655,"transactions":9,"vwap":1963},"2025-07-25",50.068001,0.038,0.08,{"date":1967,"open":1553,"high":1553,"low":1553,"close":1553,"change":1968,"percent_change":696,"volume":655,"transactions":9,"vwap":1553},"2025-07-24",0.02,{"date":1970,"open":1684,"high":1684,"low":1684,"close":1684,"change":1971,"percent_change":1972,"volume":655,"transactions":9,"vwap":1684},"2025-07-23",1.14,2.33,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":120,"volume":655,"transactions":9,"vwap":1975},"2025-07-22",48.87,0.305,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":206,"volume":672,"transactions":9,"vwap":1980},"2025-07-21",48.7,48.565,0.015,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1985,"percent_change":86,"volume":655,"transactions":9,"vwap":1984},"2025-07-18",48.55,-0.117,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1489,"percent_change":1778,"volume":655,"transactions":9,"vwap":1988},"2025-07-17",48.667,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1778,"volume":649,"transactions":9,"vwap":1992},"2025-07-16",48.29,48.469,0.197,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1214,"volume":655,"transactions":9,"vwap":1996},"2025-07-15",48.272,-0.378,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1506,"percent_change":485,"volume":690,"transactions":9,"vwap":2001},"2025-07-14",48.59,48.65,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1871,"volume":655,"transactions":9,"vwap":2004},"2025-07-11",48.823,-0.362,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":685,"transactions":9,"vwap":2010},"2025-07-10",49.15,49.24,49.185,0.164,0.33,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":879,"transactions":9,"vwap":2016},"2025-07-09",48.965,49.021,0.261,0.54,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1279,"percent_change":2022,"volume":655,"transactions":9,"vwap":2021},"2025-07-08",48.76,0.45,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":642,"volume":655,"transactions":9,"vwap":2025},"2025-07-07",48.541,-0.584,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":262,"volume":655,"transactions":9,"vwap":2029},"2025-07-03",49.125,0.054,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":1965,"volume":709,"transactions":9,"vwap":2033},"2025-07-02",49.070999,0.037,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":944,"percent_change":1965,"volume":655,"transactions":9,"vwap":2037},"2025-07-01",49.034,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1680,"percent_change":1681,"volume":655,"transactions":9,"vwap":2040},"2025-06-30",48.993,{"date":2042,"open":1933,"high":1933,"low":2043,"close":2043,"change":2044,"percent_change":105,"volume":649,"transactions":9,"vwap":2043},"2025-06-27",48.899,0.355,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":992,"percent_change":125,"volume":655,"transactions":9,"vwap":2047},"2025-06-26",48.544,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":1512,"volume":655,"transactions":9,"vwap":2050},"2025-06-25",48.067001,-0.147,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":1918,"volume":655,"transactions":9,"vwap":2055},"2025-06-24",48.040001,48.214,0.47,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":1227,"percent_change":222,"volume":2062,"transactions":9,"vwap":2060},"2025-06-23",47.65,47.744,47.62,7400,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":1626,"percent_change":2067,"volume":1556,"transactions":9,"vwap":2066},"2025-06-20",47.7,47.507,-0.58,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":1374,"percent_change":1124,"volume":879,"transactions":9,"vwap":2072},"2025-06-18",47.81,48.064999,47.785,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":951,"volume":952,"transactions":9,"vwap":2076},"2025-06-17",47.99,47.644,-0.465,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":654,"volume":649,"transactions":9,"vwap":2080},"2025-06-16",48.109,0.403,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":852,"percent_change":1442,"volume":952,"transactions":9,"vwap":2086},"2025-06-13",47.8,47.64,47.706,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":1374,"percent_change":2091,"volume":709,"transactions":9,"vwap":2090},"2025-06-12",48.14,48.209,0.29,{"date":2093,"open":2089,"high":2094,"low":2095,"close":2095,"change":1930,"percent_change":1954,"volume":1772,"transactions":9,"vwap":2095},"2025-06-11",48.161,48.068001,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":1123,"percent_change":356,"volume":655,"transactions":9,"vwap":2098},"2025-06-10",48.041,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":1368,"volume":690,"transactions":9,"vwap":2103},"2025-06-09",47.86,48.029999,47.879,-0.039,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":115,"volume":655,"transactions":9,"vwap":2107},"2025-06-06",47.918,0.166,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":655,"transactions":9,"vwap":2111},"2025-06-05",47.752,-0.042,-0.09,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":998,"volume":893,"transactions":9,"vwap":2118},"2025-06-04",47.88,47.79,47.794,0.172,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":1876,"percent_change":1877,"volume":739,"transactions":9,"vwap":2123},"2025-06-03",47.61,47.622,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":1532,"volume":685,"transactions":9,"vwap":2127},"2025-06-02",47.32,47.637,0.326,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":655,"transactions":9,"vwap":2131},"2025-05-30",47.311,-0.022,-0.05,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":1387,"volume":739,"transactions":9,"vwap":2138},"2025-05-29",47.2,47.336,47.333,0.184,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":739,"transactions":9,"vwap":2143},"2025-05-28",47.245,47.149,-0.505,-1.06,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-05-27",47.6,47.69,47.575,47.654,0.639,1.36,2900,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":553,"volume":952,"transactions":9,"vwap":2158},"2025-05-23",46.811,47.014999,0.105,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":139,"volume":649,"transactions":9,"vwap":2163},"2025-05-22",46.84,46.91,-0.159,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":745,"volume":655,"transactions":9,"vwap":2167},"2025-05-21",47.069,-0.575,{"date":2170,"open":2171,"high":2171,"low":2076,"close":2076,"change":2112,"percent_change":2113,"volume":655,"transactions":9,"vwap":2076},"2025-05-20",47.66,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":1556,"transactions":9,"vwap":2175},"2025-05-19",47.47,47.686,47.46,0.217,0.46,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":51,"percent_change":422,"volume":2183,"transactions":9,"vwap":2182},"2025-05-16",47.43,47.469,17000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":1525,"volume":2190,"transactions":9,"vwap":2187},"2025-05-15",47.029999,47.289,46.9,0.517,316300,{"date":2192,"open":2163,"high":2163,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":690,"transactions":9,"vwap":2193},"2025-05-14",46.772,-0.324,-0.69,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":422,"volume":879,"transactions":9,"vwap":2200},"2025-05-13",47.07,47.11,47.096001,0.176,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":690,"transactions":9,"vwap":2205},"2025-05-12",46.87,46.92,0.615,1.33,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":70,"volume":739,"transactions":9,"vwap":2211},"2025-05-09",46.39,46.305,0.095,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":336,"percent_change":115,"volume":739,"transactions":9,"vwap":2217},"2025-05-08",46.3,46.37,46.21,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1104,"volume":2225,"transactions":9,"vwap":2223},"2025-05-07",45.98,46.09,45.88,46.049999,-0.144,11400,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":1287,"volume":672,"transactions":9,"vwap":2228},"2025-05-06",46.194,-0.052,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":206,"volume":685,"transactions":9,"vwap":2233},"2025-05-05",46.295,46.246,0.012,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":1249,"transactions":9,"vwap":2239},"2025-05-02",46.13,46.27,46.234,0.641,1.41,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":817,"volume":2247,"transactions":9,"vwap":2245},"2025-05-01",45.705,45.593,0.238,6100,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":86,"volume":1340,"transactions":9,"vwap":2251},"2025-04-30",45.19,45.355,-0.109,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1249,"transactions":9,"vwap":2258},"2025-04-29",45.311,45.501,45.3,45.464,0.145,0.32,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":1911,"percent_change":993,"volume":799,"transactions":9,"vwap":2264},"2025-04-28",45.18,45.319,45.17,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":2260,"volume":2272,"transactions":9,"vwap":2269},"2025-04-25",44.72,44.934,44.7,0.144,2100,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":1097,"volume":690,"transactions":9,"vwap":2276},"2025-04-24",44.52,44.79,0.675,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-04-23",44.61,44.64,44.115,0.347,0.79,3300,{"date":179,"open":175,"high":2287,"low":175,"close":2287,"change":2288,"percent_change":70,"volume":709,"transactions":9,"vwap":2287},43.768,0.093]