[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGCF":3,"homepage-market-summary":27,"stock-historical-LGCF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"LGCF","2026-09-21",{"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},"Themes US Cash Flow Champions ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.625489,"Annual",{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.3352,38.31,38.3456,-0.0104,-0.03,641.2055,40.6999,32.516,567.0216800829876,71.1,633,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"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":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"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":35,"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":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},26.68,637,232493.2249,42.62,"2025-04-08",[181,184,192,202,211,220,227,234,242,251,260,269,277,286,296,305,312,319,327,336,343,350,358,365,371,379,385,391,397,404,412,420,427,434,441,449,454,460,468,474,481,489,495,502,510,517,523,530,536,541,549,555,561,568,573,577,584,590,598,604,609,614,619,623,627,632,637,641,645,650,657,662,667,672,677,681,685,688,695,699,704,709,715,719,724,729,734,740,745,751,758,766,770,778,783,788,793,797,801,806,810,813,817,822,827,831,835,840,845,851,856,862,869,874,879,883,888,893,897,902,906,910,915,919,924,932,938,943,947,954,958,962,966,970,975,980,984,987,991,998,1003,1007,1012,1017,1022,1028,1032,1039,1043,1047,1050,1056,1062,1068,1072,1076,1080,1086,1091,1095,1100,1103,1107,1113,1118,1122,1127,1133,1138,1144,1148,1152,1157,1161,1166,1170,1173,1177,1183,1188,1193,1197,1202,1207,1210,1214,1220,1225,1229,1234,1238,1244,1248,1251,1257,1261,1265,1270,1275,1282,1287,1292,1296,1299,1305,1309,1312,1316,1322,1326,1332,1337,1341,1346,1349,1354,1359,1363,1368,1372,1375,1380,1385,1391,1398,1403,1408,1414,1418,1422,1426,1430,1435,1440,1445,1451,1457,1463,1470,1476,1479,1484,1488,1495,1501,1507,1511,1515,1517,1523,1528,1533,1537,1541,1547,1553,1556,1562,1570,1574,1578,1582,1586,1591,1596,1601,1604,1606,1609,1613,1619,1624,1627,1631,1636,1639,1643,1646,1649,1654,1659,1666,1670,1673,1676,1680,1683,1687,1691,1694,1698,1702,1707,1710,1715,1720,1725,1729,1733,1740,1745,1750,1754,1757,1762,1766,1770,1773,1779,1783,1788,1792,1796,1800,1804,1809,1813,1817,1821,1826,1830,1833,1836,1840,1845,1850,1857,1860,1865,1869,1873,1876,1880,1884,1887,1892,1895,1898,1901,1905,1908,1915,1919,1924,1929,1934,1940,1944,1949,1953,1957,1963,1968,1973,1979,1984,1990,1997,2003,2010,2014,2020,2026,2033,2038],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},18,38.3086,{"date":185,"open":186,"high":187,"low":186,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":182,"vwap":191},"2026-09-18",38.33,38.38,-0.3055,-0.79,838.2055,38.3422,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-17",38.515,38.6511,38.47,0.1634,0.42,1715.2055,23,38.4932,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-16",38.24,38.4877,-0.6333,-1.62,638.077,17,38.2772,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",39.09,39.121,0.1308,0.34,615.077,15,39.0876,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":218,"vwap":226},"2026-09-14",38.9902,-0.0235,-0.06,16.628,39.0868,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":218,"vwap":233},"2026-09-11",39.0137,0.2483,0.64,16.405,39.0073,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":209,"vwap":241},"2026-09-10",38.76,38.7654,-0.0538,-0.14,900.077,38.7682,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-09",38.81,38.8192,-0.0292,-0.08,611.077,12,38.8099,{"date":252,"open":253,"high":213,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-08",39.08,38.8484,-0.4262,-1.09,4161.865,46,39.0712,{"date":261,"open":262,"high":22,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-04",39.34,39.2746,-0.3504,-0.88,4020.658,39,39.9744,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",39.625,0.2767,0.7,32.783,14,39.6447,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-02",39.24,39.3483,0.431,1.11,211.077,13,39.2374,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":246,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-01",38.94,39.005,38.89,38.9173,-0.07,1244.077,22,38.961,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-31",38.98,38.9465,-0.0139,-0.04,118.442,19,38.9774,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":218,"vwap":311},"2026-08-28",38.9604,0.0594,0.15,13.9744,38.9355,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":249,"vwap":318},"2026-08-27",38.901,-0.2737,-0.7,13.282,38.8876,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-26",39.1747,-0.0919,-0.23,38,9,39.2363,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-25",39.23,39.2666,0.0016,0,605,5,39.2291,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":249,"transactions":341,"vwap":342},"2026-08-24",39.265,0.1212,0.31,7,39.1965,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":155,"volume":347,"transactions":348,"vwap":349},"2026-08-21",39.1438,0.2595,27.025,11,39.111,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":218,"vwap":357},"2026-08-20",38.88,38.8843,-0.2688,-0.69,711,38.9169,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":231,"volume":363,"transactions":275,"vwap":364},"2026-08-19",39.22,39.1531,0.2485,703,39.2452,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":275,"transactions":348,"vwap":370},"2026-08-18",38.9046,0.2612,0.68,38.7691,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":284,"vwap":378},"2026-08-17",38.85,38.6434,-0.2066,-0.53,153,38.8493,{"date":380,"open":373,"high":373,"low":373,"close":373,"change":381,"percent_change":382,"volume":383,"transactions":325,"vwap":384},"2026-08-14",0.125,0.32,36,38.924,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":35,"volume":389,"transactions":325,"vwap":390},"2026-08-13",38.725,0.255,10,38.6342,{"date":392,"open":196,"high":196,"low":196,"close":196,"change":393,"percent_change":394,"volume":325,"transactions":395,"vwap":396},"2026-08-12",-0.0627,-0.16,8,38.4845,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":389,"vwap":403},"2026-08-11",38.5327,0.1803,0.47,45,38.37,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":303,"vwap":411},"2026-08-10",38.26,38.3524,0.4104,1.08,147.011,38.2637,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":395,"vwap":419},"2026-08-07",37.975,37.942,0.2345,0.62,158,37.9651,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":325,"vwap":426},"2026-08-06",37.7075,0.0194,0.05,9.428,37.7992,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":325,"vwap":433},"2026-08-05",37.6881,-0.1934,-0.51,21,37.7196,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":172,"volume":439,"transactions":334,"vwap":440},"2026-08-04",37.63,37.8815,0.3746,105,37.6228,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":348,"vwap":448},"2026-08-03",37.5,37.5069,0.1038,0.28,126,37.4966,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":224,"volume":249,"transactions":389,"vwap":453},"2026-07-31",37.4031,-0.0232,37.2696,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":325,"transactions":395,"vwap":459},"2026-07-30",37.4263,-0.1618,-0.43,37.221,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":325,"vwap":467},"2026-07-29",37.795,37.5881,-0.2404,-0.64,141,37.7964,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":395,"transactions":341,"vwap":473},"2026-07-28",37.8285,0.4176,1.12,37.7144,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":334,"transactions":479,"vwap":480},"2026-07-27",37.4109,0.133,0.36,4,37.3726,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":325,"vwap":488},"2026-07-24",37.48,37.2779,0.2004,0.54,283,37.448,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":324,"transactions":389,"vwap":494},"2026-07-23",37.0775,-0.1712,-0.46,37.1351,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":334,"vwap":501},"2026-07-22",37.2487,-0.0334,-0.09,6,37.3466,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":341,"vwap":509},"2026-07-21",37.15,37.2821,0.1609,0.43,302,37.1505,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":218,"vwap":516},"2026-07-20",37.1212,-0.1017,-0.27,21.268,37.1573,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":395,"transactions":341,"vwap":522},"2026-07-17",37.2229,0.0631,0.17,37.2411,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":35,"volume":528,"transactions":218,"vwap":529},"2026-07-16",37.035,37.1598,0.2428,209.377,37.0655,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":200,"transactions":348,"vwap":535},"2026-07-15",36.917,-0.0364,-0.1,36.9282,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":292,"volume":325,"transactions":395,"vwap":540},"2026-07-14",36.9534,-0.0257,36.9515,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":395,"vwap":548},"2026-07-13",36.925,36.9791,0.3311,0.9,140,36.9243,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":129,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-07-10",36.63,36.648,0.25,200,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-07-09",36.558,0.137,0.38,100,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-08",36.43,36.421,-0.278,-0.76,500,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":560,"transactions":9,"vwap":570},"2026-07-07",36.699,0.273,0.75,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":446,"volume":560,"transactions":9,"vwap":575},"2026-07-06",36.426,0.101,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-02",36.12,36.325,0.455,1.27,400,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":104,"volume":583,"transactions":9,"vwap":587},"2026-07-01",35.85,35.87,35.74,0.261,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-30",36.029999,36.040001,35.609,-0.344,-0.96,600,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":560,"transactions":9,"vwap":601},"2026-06-29",36.159,35.953,0.042,0.12,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":560,"transactions":9,"vwap":606},"2026-06-26",35.911,0.173,0.48,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":560,"transactions":9,"vwap":611},"2026-06-25",35.738,0.097,0.27,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":560,"transactions":9,"vwap":616},"2026-06-24",35.641,-0.074,-0.21,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":69,"volume":560,"transactions":9,"vwap":621},"2026-06-23",35.715,0.074,{"date":624,"open":616,"high":616,"low":616,"close":616,"change":625,"percent_change":626,"volume":560,"transactions":9,"vwap":616},"2026-06-22",0.216,0.61,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":560,"transactions":9,"vwap":629},"2026-06-18",35.425,-0.175,-0.49,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":560,"transactions":9,"vwap":634},"2026-06-17",35.6,-0.384,-1.07,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":626,"volume":560,"transactions":9,"vwap":639},"2026-06-16",35.984,0.217,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":499,"volume":560,"transactions":9,"vwap":643},"2026-06-15",35.767,-0.032,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":560,"transactions":9,"vwap":647},"2026-06-12",35.799,0.361,1.02,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-11",35.31,35.438,0.274,0.78,300,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":560,"transactions":9,"vwap":659},"2026-06-10",35.164,-0.237,-0.67,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":560,"transactions":9,"vwap":664},"2026-06-09",35.401,-0.038,-0.11,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":560,"transactions":9,"vwap":669},"2026-06-08",35.439,-0.148,-0.42,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":560,"transactions":9,"vwap":674},"2026-06-05",35.587,-0.296,-0.82,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":582,"volume":560,"transactions":9,"vwap":679},"2026-06-04",35.883,0.451,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":394,"volume":560,"transactions":9,"vwap":683},"2026-06-03",35.432,-0.056,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":640,"percent_change":417,"volume":560,"transactions":9,"vwap":687},"2026-06-02",35.488,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-01",34.99,35.271,-0.079,-0.22,1300,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":292,"volume":560,"transactions":9,"vwap":697},"2026-05-29",35.35,-0.024,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":382,"volume":656,"transactions":9,"vwap":702},"2026-05-28",35.37,35.374,0.112,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":560,"transactions":9,"vwap":706},"2026-05-27",35.262,-0.231,-0.65,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":554,"transactions":9,"vwap":712},"2026-05-26",35.471,35.493,-0.206,-0.58,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":216,"percent_change":718,"volume":560,"transactions":9,"vwap":717},"2026-05-22",35.699,0.96,{"date":720,"open":697,"high":721,"low":697,"close":722,"change":723,"percent_change":129,"volume":583,"transactions":9,"vwap":722},"2026-05-21",35.42,35.359,0.031,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":560,"transactions":9,"vwap":726},"2026-05-20",35.328,0.211,0.6,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":560,"transactions":9,"vwap":731},"2026-05-19",35.117,-0.13,-0.37,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":554,"transactions":9,"vwap":737},"2026-05-18",35.23,35.247,0.26,0.74,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":560,"transactions":9,"vwap":742},"2026-05-15",34.987,0.045,0.13,{"date":746,"open":747,"high":690,"low":748,"close":748,"change":749,"percent_change":50,"volume":750,"transactions":9,"vwap":748},"2026-05-14",34.975,34.942,0.064,2200,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-13",34.89,34.878,-0.133,-0.38,800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":20,"volume":765,"transactions":9,"vwap":763},"2026-05-12",34.96,35.025002,34.95,35.011002,-0.012,3000,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":124,"volume":560,"transactions":9,"vwap":768},"2026-05-11",35.022999,0.344,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-08",34.75,34.45,34.679,-0.208,-0.6,32700,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":560,"transactions":9,"vwap":780},"2026-05-07",34.887,-0.366,-1.04,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":560,"transactions":9,"vwap":785},"2026-05-06",35.253,0.034,0.1,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":560,"transactions":9,"vwap":790},"2026-05-05",35.219,0.161,0.46,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":631,"volume":560,"transactions":9,"vwap":795},"2026-05-04",35.057999,-0.174,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":693,"percent_change":800,"volume":560,"transactions":9,"vwap":799},"2026-05-01",35.232,-0.62,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":560,"transactions":9,"vwap":803},"2026-04-30",35.452,0.699,2.01,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":424,"percent_change":809,"volume":560,"transactions":9,"vwap":808},"2026-04-29",34.753,0.14,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":424,"percent_change":809,"volume":560,"transactions":9,"vwap":812},"2026-04-28",34.703,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":309,"volume":560,"transactions":9,"vwap":815},"2026-04-27",34.653,0.051,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":560,"transactions":9,"vwap":819},"2026-04-24",34.602,-0.199,-0.57,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":560,"transactions":9,"vwap":824},"2026-04-23",34.801,-0.006,-0.02,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":693,"volume":560,"transactions":9,"vwap":829},"2026-04-22",34.807,-0.077,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":534,"volume":560,"transactions":9,"vwap":833},"2026-04-21",34.884,-0.035,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":560,"transactions":9,"vwap":837},"2026-04-20",34.919,0.08,0.23,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":340,"volume":656,"transactions":9,"vwap":843},"2026-04-17",34.72,34.839,0.109,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":446,"volume":850,"transactions":9,"vwap":848},"2026-04-16",34.78,34.73,0.096,900,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":560,"transactions":9,"vwap":853},"2026-04-15",34.634,0.056,0.16,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":554,"transactions":9,"vwap":859},"2026-04-14",34.52,34.578,0.01,0.03,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-13",34.305,34.568,0.325,0.95,2800,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":560,"transactions":9,"vwap":871},"2026-04-10",34.243,-0.326,-0.94,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":560,"transactions":9,"vwap":876},"2026-04-09",34.569,-0.067,-0.19,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":446,"percent_change":882,"volume":560,"transactions":9,"vwap":881},"2026-04-08",34.636,0.81,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":560,"transactions":9,"vwap":885},"2026-04-07",34.356,-0.05,-0.15,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":560,"transactions":9,"vwap":890},"2026-04-06",34.406,0.154,0.45,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":764,"percent_change":301,"volume":554,"transactions":9,"vwap":896},"2026-04-02",34.21,34.252,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":566,"volume":560,"transactions":9,"vwap":900},"2026-04-01",34.315,34.264,-0.264,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":134,"volume":560,"transactions":9,"vwap":904},"2026-03-31",34.528,0.446,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":792,"volume":560,"transactions":9,"vwap":908},"2026-03-30",34.082001,0.157,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":560,"transactions":9,"vwap":912},"2026-03-27",33.925,-0.295,-0.86,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":-6,"volume":560,"transactions":9,"vwap":917},"2026-03-26",34.22,-0.001,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":560,"transactions":9,"vwap":921},"2026-03-25",34.221,0.082,0.24,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":626,"volume":931,"transactions":9,"vwap":929},"2026-03-24",34.18,34.19,34.121,34.139,0.207,3200,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":173,"transactions":9,"vwap":935},"2026-03-23",33.86,33.932,0.312,0.93,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":560,"transactions":9,"vwap":940},"2026-03-20",33.62,-0.111,-0.33,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":50,"volume":560,"transactions":9,"vwap":945},"2026-03-19",33.731,0.061,{"date":948,"open":949,"high":935,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-18",33.73,33.67,-0.444,-1.3,1400,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":739,"volume":560,"transactions":9,"vwap":956},"2026-03-17",34.114,0.249,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":35,"volume":560,"transactions":9,"vwap":960},"2026-03-16",33.865,0.223,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":732,"volume":560,"transactions":9,"vwap":964},"2026-03-13",33.642,-0.043,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":84,"volume":560,"transactions":9,"vwap":968},"2026-03-12",33.685,-0.272,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":622,"percent_change":974,"volume":173,"transactions":9,"vwap":973},"2026-03-11",33.77,33.957,0.22,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":560,"transactions":9,"vwap":977},"2026-03-10",33.883,-0.307,-0.9,{"date":981,"open":927,"high":927,"low":927,"close":927,"change":982,"percent_change":983,"volume":560,"transactions":9,"vwap":927},"2026-03-09",-0.097,-0.28,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":901,"percent_change":566,"volume":560,"transactions":9,"vwap":986},"2026-03-06",34.287,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":714,"volume":560,"transactions":9,"vwap":989},"2026-03-05",34.551,-0.2,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-04",34.651,34.751,1.209,3.6,2400,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":560,"transactions":9,"vwap":1000},"2026-03-03",33.542,-0.888,-2.58,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":631,"volume":554,"transactions":9,"vwap":1005},"2026-03-02",34.43,-0.169,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":560,"transactions":9,"vwap":1009},"2026-02-27",34.599,-0.26,-0.75,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":165,"percent_change":1016,"volume":567,"transactions":9,"vwap":1015},"2026-02-26",34.88,34.859,0.58,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":560,"transactions":9,"vwap":1019},"2026-02-25",34.659,0.169,0.49,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":554,"transactions":9,"vwap":1025},"2026-02-24",34.47,34.49,0.175,0.51,{"date":1029,"open":899,"high":899,"low":899,"close":899,"change":1030,"percent_change":1031,"volume":560,"transactions":9,"vwap":899},"2026-02-23",0.939,2.81,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-02-20",34.82,33.376,-1.439,-4.13,700,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":775,"percent_change":1042,"volume":560,"transactions":9,"vwap":1041},"2026-02-19",34.815,-0.59,{"date":1044,"open":1045,"high":768,"low":1045,"close":768,"change":1046,"percent_change":160,"volume":554,"transactions":9,"vwap":768},"2026-02-18",35.02,0.305,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":743,"percent_change":744,"volume":560,"transactions":9,"vwap":1049},"2026-02-17",34.718,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":612,"percent_change":446,"volume":1055,"transactions":9,"vwap":1054},"2026-02-13",34.76,34.781,34.673,4500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":583,"transactions":9,"vwap":1059},"2026-02-12",34.91,34.576,-0.758,-2.15,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":757,"transactions":9,"vwap":1065},"2026-02-11",35.3,35.334,0.014,0.04,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1010,"volume":560,"transactions":9,"vwap":1070},"2026-02-10",35.32,-0.091,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":576,"percent_change":1075,"volume":560,"transactions":9,"vwap":1074},"2026-02-09",35.411,0.29,{"date":1077,"open":652,"high":652,"low":652,"close":652,"change":1078,"percent_change":1079,"volume":560,"transactions":9,"vwap":652},"2026-02-06",0.771,2.23,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":873,"volume":656,"transactions":9,"vwap":1084},"2026-02-05",34.6,34.61,34.539,-0.327,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":560,"transactions":9,"vwap":1088},"2026-02-04",34.866,0.226,0.65,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":861,"volume":560,"transactions":9,"vwap":1093},"2026-02-03",34.64,0.009,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":560,"transactions":9,"vwap":1097},"2026-02-02",34.631,0.141,0.41,{"date":1101,"open":1025,"high":1025,"low":1025,"close":1025,"change":1102,"percent_change":1042,"volume":560,"transactions":9,"vwap":1025},"2026-01-30",-0.203,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":937,"volume":560,"transactions":9,"vwap":1105},"2026-01-29",34.693,0.318,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1038,"transactions":9,"vwap":1110},"2026-01-28",34.37,34.375,-0.085,-0.25,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":560,"transactions":9,"vwap":1115},"2026-01-27",34.46,0.102,0.3,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":369,"volume":560,"transactions":9,"vwap":1120},"2026-01-26",34.358,0.231,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":560,"transactions":9,"vwap":1124},"2026-01-23",34.127,-0.193,-0.56,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":109,"volume":1132,"transactions":9,"vwap":1130},"2026-01-22",34.29,34.32,0.245,1500,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":560,"transactions":9,"vwap":1135},"2026-01-21",34.075001,0.384,1.14,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":656,"transactions":9,"vwap":1141},"2026-01-20",33.845,33.691,-0.416,-1.22,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":394,"percent_change":1147,"volume":560,"transactions":9,"vwap":1146},"2026-01-16",34.107,-0.47,{"date":1149,"open":1109,"high":1109,"low":1150,"close":1150,"change":1151,"percent_change":693,"volume":656,"transactions":9,"vwap":1150},"2026-01-15",34.267,-0.076,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":809,"volume":656,"transactions":9,"vwap":1155},"2026-01-14",34.142,34.343,0.049,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1112,"percent_change":1160,"volume":560,"transactions":9,"vwap":1159},"2026-01-13",34.294,-0.72,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":560,"transactions":9,"vwap":1163},"2026-01-12",34.544,-0.269,-0.77,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":224,"volume":560,"transactions":9,"vwap":1168},"2026-01-09",34.813,-0.021,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1117,"percent_change":43,"volume":560,"transactions":9,"vwap":1172},"2026-01-08",34.834,{"date":1174,"open":1083,"high":1083,"low":1175,"close":1175,"change":1176,"percent_change":714,"volume":554,"transactions":9,"vwap":1175},"2026-01-07",34.534,-0.201,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":855,"volume":1182,"transactions":9,"vwap":1180},"2026-01-06",34.62,34.735,0.055,8500,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":560,"transactions":9,"vwap":1185},"2026-01-05",34.68,0.482,1.41,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":560,"transactions":9,"vwap":1190},"2026-01-02",34.198,0.127,0.37,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1112,"percent_change":1196,"volume":560,"transactions":9,"vwap":1195},"2025-12-31",34.070999,-0.73,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":301,"volume":567,"transactions":9,"vwap":1200},"2025-12-30",34.276,34.321,-0.014,{"date":1203,"open":1130,"high":1204,"low":1130,"close":1205,"change":1206,"percent_change":1112,"volume":173,"transactions":9,"vwap":1205},"2025-12-29",34.41,34.335,-0.087,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1151,"percent_change":693,"volume":554,"transactions":9,"vwap":1209},"2025-12-26",34.422,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":382,"volume":560,"transactions":9,"vwap":1212},"2025-12-24",34.498,0.111,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":554,"transactions":9,"vwap":1217},"2025-12-23",34.35,34.387,0.025,0.07,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":560,"transactions":9,"vwap":1222},"2025-12-22",34.362,0.321,0.94,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":626,"volume":560,"transactions":9,"vwap":1227},"2025-12-19",34.041,0.208,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":560,"transactions":9,"vwap":1231},"2025-12-18",33.833,-0.679,-1.97,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":20,"volume":560,"transactions":9,"vwap":1236},"2025-12-17",34.512,-0.009,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":554,"transactions":9,"vwap":1241},"2025-12-16",34.48,34.521,-0.407,-1.17,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":974,"volume":560,"transactions":9,"vwap":1246},"2025-12-15",34.928,0.077,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":713,"percent_change":1042,"volume":560,"transactions":9,"vwap":1250},"2025-12-12",34.851,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":656,"transactions":9,"vwap":1254},"2025-12-11",35.080002,35.056999,0.339,0.98,{"date":1258,"open":1024,"high":1049,"low":1024,"close":1049,"change":1259,"percent_change":1260,"volume":560,"transactions":9,"vwap":1049},"2025-12-10",0.397,1.16,{"date":1262,"open":1263,"high":1083,"low":1200,"close":1200,"change":1201,"percent_change":301,"volume":1264,"transactions":9,"vwap":1200},"2025-12-09",34.42,4600,{"date":1266,"open":1267,"high":1267,"low":1205,"close":1205,"change":1268,"percent_change":1269,"volume":656,"transactions":9,"vwap":1205},"2025-12-08",34.38,-0.152,-0.44,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":560,"transactions":9,"vwap":1272},"2025-12-05",34.487,-0.062,-0.18,{"date":1276,"open":1277,"high":1185,"low":1278,"close":1279,"change":1280,"percent_change":1117,"volume":1281,"transactions":9,"vwap":1279},"2025-12-04",34.67,34.54,34.549,0.105,2000,{"date":1283,"open":1109,"high":1284,"low":1109,"close":1284,"change":1285,"percent_change":1286,"volume":560,"transactions":9,"vwap":1284},"2025-12-03",34.444,0.411,1.21,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":787,"volume":757,"transactions":9,"vwap":1290},"2025-12-02",34.11,34.033001,0.033,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":990,"volume":560,"transactions":9,"vwap":1294},"2025-12-01",34,-0.069,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":69,"percent_change":417,"volume":560,"transactions":9,"vwap":1298},"2025-11-28",34.069,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":626,"volume":656,"transactions":9,"vwap":1303},"2025-11-26",33.87,33.89,33.859,0.206,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":57,"volume":560,"transactions":9,"vwap":1307},"2025-11-25",33.653,0.349,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":381,"percent_change":559,"volume":560,"transactions":9,"vwap":1311},"2025-11-24",33.304,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":134,"volume":560,"transactions":9,"vwap":1314},"2025-11-21",33.179,0.428,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1242,"percent_change":1321,"volume":656,"transactions":9,"vwap":1320},"2025-11-20",32.755,32.77,32.751,-1.23,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":733,"volume":560,"transactions":9,"vwap":1324},"2025-11-19",33.158,-0.123,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":597,"transactions":9,"vwap":1329},"2025-11-18",33.4,33.281,0.132,0.4,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":560,"transactions":9,"vwap":1334},"2025-11-17",33.149,-0.526,-1.56,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":247,"volume":560,"transactions":9,"vwap":1339},"2025-11-14",33.675,-0.028,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":596,"volume":554,"transactions":9,"vwap":1344},"2025-11-13",34.060001,33.703,-0.328,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1116,"percent_change":1117,"volume":560,"transactions":9,"vwap":1348},"2025-11-12",34.030998,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":560,"transactions":9,"vwap":1351},"2025-11-11",33.929,0.234,0.69,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":560,"transactions":9,"vwap":1356},"2025-11-10",33.695,0.237,0.71,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1131,"percent_change":739,"volume":554,"transactions":9,"vwap":1362},"2025-11-07",33.5,33.458,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":560,"transactions":9,"vwap":1365},"2025-11-06",33.213,-0.058,-0.17,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":478,"volume":560,"transactions":9,"vwap":1370},"2025-11-05",33.271,0.119,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":239,"percent_change":671,"volume":554,"transactions":9,"vwap":1374},"2025-11-04",33.152,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":732,"volume":560,"transactions":9,"vwap":1378},"2025-11-03",33.099998,33.292,-0.045,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":849,"percent_change":1075,"volume":1038,"transactions":9,"vwap":1384},"2025-10-31",33.34,33.215,33.337,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1269,"volume":953,"transactions":9,"vwap":1389},"2025-10-30",33.485,33.56,33.241,-0.147,{"date":1392,"open":1393,"high":1394,"low":1382,"close":1395,"change":1396,"percent_change":756,"volume":1397,"transactions":9,"vwap":1395},"2025-10-29",33.528,33.54,33.388,-0.126,1100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":775,"percent_change":800,"volume":1402,"transactions":9,"vwap":1401},"2025-10-28",33.7,33.514,2500,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1016,"volume":953,"transactions":9,"vwap":1406},"2025-10-27",33.65,33.722,0.196,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":173,"transactions":9,"vwap":1411},"2025-10-24",33.615,33.526,0.176,0.53,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":882,"volume":560,"transactions":9,"vwap":1416},"2025-10-23",33.35,0.268,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":323,"volume":560,"transactions":9,"vwap":1420},"2025-10-22",33.082001,-0.075,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":521,"volume":560,"transactions":9,"vwap":1424},"2025-10-21",33.157,0.057,{"date":1427,"open":1377,"high":1377,"low":1377,"close":1377,"change":1428,"percent_change":1429,"volume":560,"transactions":9,"vwap":1377},"2025-10-20",0.275,0.84,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":867,"volume":1132,"transactions":9,"vwap":1433},"2025-10-17",32.54,32.825,0.309,{"date":1436,"open":1437,"high":1437,"low":23,"close":23,"change":1438,"percent_change":1439,"volume":554,"transactions":9,"vwap":23},"2025-10-16",32.91,-0.612,-1.85,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1147,"volume":757,"transactions":9,"vwap":1443},"2025-10-15",33.42,33.128,-0.155,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":560,"transactions":9,"vwap":1448},"2025-10-14",33.38,33.283,0.353,1.07,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":554,"transactions":9,"vwap":1454},"2025-10-13",32.82,32.93,0.317,0.97,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":953,"transactions":9,"vwap":1460},"2025-10-10",33.251,32.613,-0.773,-2.32,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":694,"transactions":9,"vwap":1467},"2025-10-09",33.44,33.45,33.386,-0.213,-0.63,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":750,"transactions":9,"vwap":1473},"2025-10-08",33.76,33.599,-0.151,-0.45,{"date":1477,"open":1472,"high":1472,"low":1405,"close":1478,"change":1371,"percent_change":114,"volume":656,"transactions":9,"vwap":1478},"2025-10-07",33.75,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1147,"volume":583,"transactions":9,"vwap":1482},"2025-10-06",33.84,33.631,-0.158,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1280,"percent_change":340,"volume":567,"transactions":9,"vwap":1487},"2025-10-03",33.9,33.789,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":1469,"volume":1494,"transactions":9,"vwap":1491},"2025-10-02",33.66,33.684,33.64,-0.214,1200,{"date":1496,"open":1294,"high":1294,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-10-01",33.898,-0.004,-0.01,1700,{"date":1502,"open":1503,"high":1503,"low":940,"close":1504,"change":1505,"percent_change":239,"volume":1506,"transactions":9,"vwap":1504},"2025-09-30",33.94,33.902,-0.048,3100,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1379,"percent_change":732,"volume":173,"transactions":9,"vwap":1510},"2025-09-29",33.887,33.95,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1117,"percent_change":1514,"volume":560,"transactions":9,"vwap":1513},"2025-09-26",33.995,0.89,{"date":1516,"open":1356,"high":1356,"low":1356,"close":1356,"change":666,"percent_change":942,"volume":560,"transactions":9,"vwap":1356},"2025-09-25",{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":553,"volume":173,"transactions":9,"vwap":1521},"2025-09-24",33.78,33.81,33.805,0.083,{"date":1524,"open":1525,"high":1525,"low":1406,"close":1406,"change":749,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1406},"2025-09-23",34.0099983,0.19,9000,{"date":1529,"open":1530,"high":949,"low":1531,"close":1531,"change":1532,"percent_change":990,"volume":750,"transactions":9,"vwap":1531},"2025-09-22",33.71,33.658,-0.068,{"date":1534,"open":1535,"high":1536,"low":1530,"close":1536,"change":644,"percent_change":499,"volume":757,"transactions":9,"vwap":1536},"2025-09-19",33.72,33.726,{"date":1538,"open":1478,"high":1539,"low":1530,"close":1539,"change":1540,"percent_change":507,"volume":757,"transactions":9,"vwap":1539},"2025-09-18",33.758,0.145,{"date":1542,"open":1492,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":99,"volume":1546,"transactions":9,"vwap":1544},"2025-09-17",33.669,33.613,0.188,24900,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":50,"volume":868,"transactions":9,"vwap":1551},"2025-09-16",33.349,33.43,33.425,0.06,{"date":1554,"open":1382,"high":1447,"low":1382,"close":1555,"change":684,"percent_change":1367,"volume":173,"transactions":9,"vwap":1555},"2025-09-15",33.365,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1038,"transactions":9,"vwap":1559},"2025-09-12",33.49,33.421,-0.184,-0.55,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-09-11",33.52,33.61,33.605,0.404,1.22,6000,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":923,"volume":560,"transactions":9,"vwap":1572},"2025-09-10",33.201,0.078,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":559,"volume":560,"transactions":9,"vwap":1576},"2025-09-09",33.123,0.124,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":855,"volume":560,"transactions":9,"vwap":1580},"2025-09-08",32.999,0.053,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1321,"volume":560,"transactions":9,"vwap":1584},"2025-09-05",32.946,-0.41,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":656,"transactions":9,"vwap":1588},"2025-09-04",33.356,0.266,0.8,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":560,"transactions":9,"vwap":1593},"2025-09-03",33.09,-0.228,-0.68,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":560,"transactions":9,"vwap":1598},"2025-09-02",33.318,-0.103,-0.31,{"date":1602,"open":1559,"high":1559,"low":1559,"close":1559,"change":1603,"percent_change":974,"volume":560,"transactions":9,"vwap":1559},"2025-08-29",0.072,{"date":1605,"open":1549,"high":1549,"low":1549,"close":1549,"change":1247,"percent_change":839,"volume":560,"transactions":9,"vwap":1549},"2025-08-28",{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":309,"percent_change":892,"volume":560,"transactions":9,"vwap":1608},"2025-08-27",33.272,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1192,"volume":560,"transactions":9,"vwap":1611},"2025-08-26",33.122,0.122,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1269,"volume":656,"transactions":9,"vwap":1617},"2025-08-25",32.99,33.060001,33,-0.145,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":560,"transactions":9,"vwap":1621},"2025-08-22",33.145,0.571,1.75,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1169,"percent_change":224,"volume":560,"transactions":9,"vwap":1626},"2025-08-21",32.574,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":119,"volume":560,"transactions":9,"vwap":1629},"2025-08-20",32.595,0.203,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":860,"volume":583,"transactions":9,"vwap":1634},"2025-08-19",32.36,32.392,0.002,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1201,"percent_change":301,"volume":560,"transactions":9,"vwap":1638},"2025-08-18",32.39,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1010,"volume":560,"transactions":9,"vwap":1641},"2025-08-15",32.404,-0.084,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1573,"percent_change":923,"volume":560,"transactions":9,"vwap":1645},"2025-08-14",32.488,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":613,"percent_change":1429,"volume":560,"transactions":9,"vwap":1648},"2025-08-13",32.41,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":560,"transactions":9,"vwap":1651},"2025-08-12",32.14,0.337,1.06,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":860,"volume":567,"transactions":9,"vwap":1657},"2025-08-11",31.76,31.803,0.004,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":738,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-08-08",31.71,31.84,31.799,0.82,3700,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":394,"volume":560,"transactions":9,"vwap":1668},"2025-08-07",31.539,-0.051,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":755,"percent_change":671,"volume":560,"transactions":9,"vwap":1672},"2025-08-06",31.59,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":622,"percent_change":839,"volume":560,"transactions":9,"vwap":1675},"2025-08-05",31.723,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":718,"volume":560,"transactions":9,"vwap":1678},"2025-08-04",31.649,0.302,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":595,"percent_change":256,"volume":560,"transactions":9,"vwap":1682},"2025-08-01",31.347,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":800,"volume":560,"transactions":9,"vwap":1685},"2025-07-31",31.691,-0.198,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1165,"volume":560,"transactions":9,"vwap":1689},"2025-07-30",31.889,-0.246,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1181,"percent_change":521,"volume":560,"transactions":9,"vwap":1693},"2025-07-29",32.135,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":376,"volume":560,"transactions":9,"vwap":1696},"2025-07-28",32.080002,-0.172,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1075,"volume":560,"transactions":9,"vwap":1700},"2025-07-25",32.252,0.094,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":560,"transactions":9,"vwap":1704},"2025-07-24",32.158,-0.162,-0.5,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":936,"percent_change":1456,"volume":560,"transactions":9,"vwap":1709},"2025-07-23",32.32,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":409,"volume":560,"transactions":9,"vwap":1713},"2025-07-22",31.99,32.0079994,0.343,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":465,"volume":560,"transactions":9,"vwap":1718},"2025-07-21",31.87,31.665,-0.204,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":560,"transactions":9,"vwap":1722},"2025-07-18",31.869,-0.094,-0.29,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1016,"volume":560,"transactions":9,"vwap":1727},"2025-07-17",31.963,0.185,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":838,"percent_change":553,"volume":560,"transactions":9,"vwap":1732},"2025-07-16",31.7,31.778,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-07-15",32.4,31.698,-0.591,-1.83,1800,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1219,"percent_change":974,"volume":597,"transactions":9,"vwap":1744},"2025-07-14",32.269,32.31,32.289,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":560,"transactions":9,"vwap":1747},"2025-07-11",32.219,-0.289,-0.89,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1353,"volume":560,"transactions":9,"vwap":1752},"2025-07-10",32.508,0.222,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1498,"percent_change":1499,"volume":560,"transactions":9,"vwap":1756},"2025-07-09",32.286,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":560,"transactions":9,"vwap":1759},"2025-07-08",32.29,0.253,0.79,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1143,"volume":560,"transactions":9,"vwap":1764},"2025-07-07",32.036999,-0.397,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1256,"volume":560,"transactions":9,"vwap":1768},"2025-07-03",32.434,0.314,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1219,"percent_change":974,"volume":560,"transactions":9,"vwap":1772},"2025-07-02",32.12,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":583,"transactions":9,"vwap":1776},"2025-07-01",32.060001,32.049999,0.329,1.04,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1413,"volume":560,"transactions":9,"vwap":1781},"2025-06-30",31.721,0.166,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1112,"volume":656,"transactions":9,"vwap":1786},"2025-06-27",31.6,31.555,-0.078,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1778,"volume":560,"transactions":9,"vwap":1790},"2025-06-26",31.633,0.326,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1474,"percent_change":1795,"volume":500,"transactions":9,"vwap":1794},"2025-06-25",31.307,-0.48,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1353,"volume":560,"transactions":9,"vwap":1798},"2025-06-24",31.458,0.215,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1192,"volume":560,"transactions":9,"vwap":1802},"2025-06-23",31.243,0.114,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":560,"transactions":9,"vwap":1806},"2025-06-20",31.129,0.177,0.57,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1552,"volume":560,"transactions":9,"vwap":1811},"2025-06-18",30.952,0.02,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":914,"volume":560,"transactions":9,"vwap":1815},"2025-06-17",30.932,-0.268,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1353,"volume":560,"transactions":9,"vwap":1819},"2025-06-16",31.2,0.214,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1749,"volume":1825,"transactions":9,"vwap":1823},"2025-06-13",30.986,-0.277,183,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":478,"volume":554,"transactions":9,"vwap":1828},"2025-06-12",31.263,0.113,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":332,"percent_change":332,"volume":560,"transactions":9,"vwap":1832},"2025-06-11",31.15,{"date":1834,"open":1832,"high":1832,"low":1832,"close":1832,"change":1835,"percent_change":1075,"volume":560,"transactions":9,"vwap":1832},"2025-06-10",0.091,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":618,"volume":560,"transactions":9,"vwap":1838},"2025-06-09",31.059,-0.065,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":560,"transactions":9,"vwap":1842},"2025-06-06",31.124,0.435,1.42,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":534,"volume":1849,"transactions":9,"vwap":1847},"2025-06-05",30.689,-0.031,1452,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":173,"transactions":9,"vwap":1854},"2025-06-04",30.78,30.806,30.72,-0.256,-0.83,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1412,"percent_change":1808,"volume":560,"transactions":9,"vwap":1859},"2025-06-03",30.976,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":560,"transactions":9,"vwap":1862},"2025-06-02",30.8,0.158,0.52,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":886,"volume":560,"transactions":9,"vwap":1867},"2025-05-30",30.642,-0.016,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":974,"volume":560,"transactions":9,"vwap":1871},"2025-05-29",30.658,0.068,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":618,"percent_change":1595,"volume":560,"transactions":9,"vwap":1875},"2025-05-28",30.59,{"date":1877,"open":1862,"high":1862,"low":1862,"close":1862,"change":1878,"percent_change":1879,"volume":560,"transactions":9,"vwap":1862},"2025-05-27",0.472,1.56,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":756,"volume":560,"transactions":9,"vwap":1882},"2025-05-23",30.328,-0.115,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":684,"percent_change":1274,"volume":583,"transactions":9,"vwap":1886},"2025-05-22",30.443,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":560,"transactions":9,"vwap":1889},"2025-05-21",30.499,-0.658,-2.11,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":755,"percent_change":458,"volume":560,"transactions":9,"vwap":1894},"2025-05-20",31.157,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1499,"percent_change":20,"volume":554,"transactions":9,"vwap":1897},"2025-05-19",31.29,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":165,"percent_change":231,"volume":560,"transactions":9,"vwap":1900},"2025-05-16",31.3,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":882,"volume":560,"transactions":9,"vwap":1903},"2025-05-15",31.1,0.251,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":781,"percent_change":1243,"volume":560,"transactions":9,"vwap":1907},"2025-05-14",30.849,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":997,"transactions":9,"vwap":1912},"2025-05-13",31.306,31.35,31.215,0.263,0.85,{"date":1916,"open":1811,"high":1811,"low":1811,"close":1811,"change":1917,"percent_change":1918,"volume":560,"transactions":9,"vwap":1811},"2025-05-12",0.872,2.9,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":983,"volume":560,"transactions":9,"vwap":1922},"2025-05-09",30.22,30.08,-0.083,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1653,"volume":560,"transactions":9,"vwap":1927},"2025-05-08",30.28,30.163,0.315,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":309,"volume":560,"transactions":9,"vwap":1932},"2025-05-07",29.84,29.848,0.046,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1196,"volume":1939,"transactions":9,"vwap":1937},"2025-05-06",29.82,29.802,-0.218,3300,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1367,"percent_change":1126,"volume":560,"transactions":9,"vwap":1943},"2025-05-05",30,30.02,{"date":1945,"open":1942,"high":1946,"low":1942,"close":1946,"change":1947,"percent_change":1948,"volume":560,"transactions":9,"vwap":1946},"2025-05-02",30.19,0.542,1.83,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1071,"percent_change":1600,"volume":554,"transactions":9,"vwap":1952},"2025-05-01",29.59,29.648,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1499,"percent_change":20,"volume":656,"transactions":9,"vwap":1956},"2025-04-30",29.052,29.739,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":567,"transactions":9,"vwap":1960},"2025-04-29",29.41,29.749,0.162,0.55,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":1664,"volume":560,"transactions":9,"vwap":1966},"2025-04-28",29.48,29.587,0.242,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":693,"volume":560,"transactions":9,"vwap":1971},"2025-04-25",29.14,29.345,-0.066,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":560,"transactions":9,"vwap":1976},"2025-04-24",29.12,29.411,0.568,1.97,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":417,"volume":560,"transactions":9,"vwap":1982},"2025-04-23",29.25,28.843,0.178,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":656,"transactions":9,"vwap":1987},"2025-04-22",28.36,28.665,0.823,2.96,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":953,"transactions":9,"vwap":1994},"2025-04-21",28.059999,27.78,27.842,-0.533,-1.88,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":1137,"volume":694,"transactions":9,"vwap":2001},"2025-04-17",28.29,28.5,28.375,0.319,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":850,"transactions":9,"vwap":2007},"2025-04-16",28.371,28.44,28.056,-0.229,-0.81,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":1635,"percent_change":860,"volume":560,"transactions":9,"vwap":2013},"2025-04-15",28.46,28.285,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":1820,"percent_change":2019,"volume":850,"transactions":9,"vwap":2018},"2025-04-14",28.4,28.28,28.283,0.76,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":567,"transactions":9,"vwap":2023},"2025-04-11",27.41,28.069,0.459,1.66,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":1397,"transactions":9,"vwap":2030},"2025-04-10",27.88,27.24,27.61,-1.166,-4.05,{"date":2034,"open":175,"high":2035,"low":175,"close":2035,"change":2036,"percent_change":2037,"volume":1569,"transactions":9,"vwap":2035},"2025-04-09",28.776,1.896,7.05,{"date":179,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":583,"transactions":9,"vwap":2040},28.08,26.88,-1.2,-4.27]