[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LQAI":3,"homepage-market-summary":27,"stock-historical-LQAI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LQAI","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},"LG QRAFT AI-Powered U.S. Large Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8285,0.3864,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},46.6389,46.3628,0.2761,0.6,143.2332,48.265,37.143,951.983752188,85.4,728,{"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":17,"start_date":179,"end_date":5},30.652,823,300395.938047,51.51,"2025-04-22",[181,184,191,200,207,216,223,231,239,245,252,261,269,277,285,293,301,308,315,322,329,336,344,351,358,365,374,381,387,395,402,409,416,424,432,440,447,456,463,470,476,484,492,500,508,516,524,532,538,546,553,561,568,575,584,591,598,604,611,619,625,630,637,643,650,654,661,668,674,680,688,695,700,706,711,717,722,730,735,740,746,753,757,764,769,776,779,787,792,797,802,808,813,817,823,828,833,839,844,851,856,861,867,871,876,882,886,892,898,903,907,912,917,923,927,931,936,942,947,951,957,963,967,972,977,982,986,991,994,1000,1004,1010,1015,1020,1025,1030,1034,1038,1043,1048,1054,1060,1065,1069,1074,1079,1083,1088,1092,1097,1102,1106,1112,1116,1120,1125,1128,1135,1139,1143,1149,1154,1160,1165,1171,1176,1179,1185,1189,1195,1199,1205,1211,1214,1217,1224,1230,1237,1242,1247,1251,1253,1257,1262,1267,1272,1280,1285,1291,1296,1300,1305,1310,1317,1322,1326,1331,1338,1344,1349,1353,1358,1363,1368,1372,1375,1380,1384,1388,1392,1399,1402,1407,1413,1419,1424,1428,1433,1441,1447,1453,1460,1466,1473,1478,1484,1488,1492,1497,1502,1509,1514,1519,1524,1529,1532,1539,1545,1550,1555,1560,1564,1567,1571,1576,1581,1586,1589,1592,1596,1601,1604,1608,1612,1617,1621,1625,1630,1635,1640,1646,1650,1654,1659,1663,1667,1672,1677,1682,1687,1691,1696,1702,1706,1711,1718,1722,1727,1731,1737,1742,1748,1753,1758,1762,1767,1771,1775,1780,1785,1789,1793,1798,1803,1809,1816,1823,1826,1830,1834,1840,1844,1849,1854,1858,1862,1866,1871,1875,1880,1884,1890,1896,1900,1905,1912,1915,1922,1926,1931,1937,1942,1947,1951,1955,1959,1964,1971,1976,1980,1985,1990,1994,1999,2007,2013,2019,2022,2028,2031,2036,2041,2046,2051,2056,2061,2065,2069,2073,2078,2083,2089,2092,2098,2105,2110,2114,2117,2122,2126,2129,2133,2138,2143,2149],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},26,46.5716,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.2013,0.44,24.422618,22,46.2893,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",46.32,46.1615,0.048,0.1,208.342662,29,46.2833,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":129,"volume":204,"transactions":205,"vwap":206},"2026-09-29",46.1135,0.0435,167.2992,28,46.1176,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",46.18,46.07,-0.9128,-1.94,303.6202,33,46.4162,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":69,"volume":220,"transactions":221,"vwap":222},"2026-09-25",46.9828,0.1006,89.485,40,46.9572,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",46.8822,0.0325,0.07,113.17,21,46.6174,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",46.8497,-0.6295,-1.33,56.17,27,47.0984,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":187,"volume":243,"transactions":182,"vwap":244},"2026-09-22",47.4792,0.2092,128.275,47.3275,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":198,"vwap":251},"2026-09-21",47.27,1.1666,2.53,158.276,47.1921,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",45.89,46.1034,0.1721,0.37,141.213,19,45.9312,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":205,"vwap":268},"2026-09-17",45.805,45.9313,0.8013,1.78,3409.17,45.803,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":182,"vwap":276},"2026-09-16",45.42,45.13,-0.0262,-0.06,366.17,45.372,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",45.1562,-0.3199,-0.7,31.28,24,45.533,{"date":286,"open":287,"high":287,"low":271,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":214,"vwap":292},"2026-09-14",45.7,45.4761,-0.5725,-1.24,1003.279,45.5715,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",46.0486,0.1946,0.42,16.213,18,46.0029,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":237,"vwap":307},"2026-09-10",45.854,-0.5627,-1.21,228.17,45.9579,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":259,"vwap":314},"2026-09-09",46.4167,-0.1322,-0.28,153.191124,46.4771,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":205,"vwap":321},"2026-09-08",46.5489,0.087,0.19,171.382,46.5737,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":259,"vwap":328},"2026-09-04",46.4619,0.2613,0.57,21.213,46.3436,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":299,"vwap":335},"2026-09-03",46.2006,0.5582,1.22,46.17,46.0272,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",45.6424,0.4297,0.95,29.238,23,45.356,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":189,"vwap":350},"2026-09-01",45.2127,-0.4366,-0.96,53.39,45.1915,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":139,"volume":356,"transactions":237,"vwap":357},"2026-08-31",45.54,45.6493,-0.1557,385.740424,45.5329,{"date":359,"open":263,"high":263,"low":263,"close":263,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",-0.0563,-0.12,15.1049,16,45.8671,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":189,"vwap":373},"2026-08-27",45.86,45.8613,45.8599,0.1277,0.28,596.17,45.8454,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":129,"volume":378,"transactions":379,"vwap":380},"2026-08-26",45.7336,0.0429,18.17,20,45.7038,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":35,"volume":385,"transactions":283,"vwap":386},"2026-08-25",45.6907,0.3018,51.279,45.7567,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-24",45.3889,-0.4661,-1.02,73.51654,35,45.3282,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":393,"vwap":401},"2026-08-21",45.855,0.019,0.04,45.4446,45.9038,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":259,"vwap":408},"2026-08-20",45.836,-0.1325,-0.29,25.17,45.8683,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":229,"vwap":415},"2026-08-19",45.9685,-0.0698,-0.15,41.17,46.0683,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",46.0383,-0.9414,-2,177.278,31,46.2223,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-17",46.9797,-0.049,-0.1,74.754358,32,47.1707,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-14",47.0287,0.4681,1.01,46.212,25,47.0669,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":438,"vwap":446},"2026-08-13",46.5606,0.9195,2.01,22.191,46.2316,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":205,"vwap":455},"2026-08-12",45.68,45.6801,45.6411,0.3061,0.68,594.17,45.6837,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":196,"volume":461,"transactions":237,"vwap":462},"2026-08-11",45.49,45.335,0.0472,810.28,45.4777,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":198,"vwap":469},"2026-08-10",45.2878,-0.2259,-0.5,138.140509,45.387,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":99,"volume":474,"transactions":379,"vwap":475},"2026-08-07",45.5137,0.2541,169.213,45.1231,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":205,"vwap":483},"2026-08-06",45.57,45.2596,-0.3738,-0.82,254.7726,45.5206,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":438,"vwap":491},"2026-08-05",45.905,45.6334,-0.3095,-0.67,282.9713,45.773,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":198,"vwap":499},"2026-08-04",46.13,45.9429,1.0128,2.25,442.429121,46.0271,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":342,"vwap":507},"2026-08-03",44.7801,44.9301,0.4772,1.07,206.715385,44.7711,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":342,"vwap":515},"2026-07-31",44.28,44.4529,0.1008,0.23,137.9713,44.3779,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":283,"vwap":523},"2026-07-30",44.04,44.3521,1.3976,3.25,511.9713,44.2449,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":438,"vwap":531},"2026-07-29",43.52,42.9545,-0.9179,-2.09,558.9713,43.5134,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":84,"volume":536,"transactions":299,"vwap":537},"2026-07-28",43.8724,-0.3549,20.9713,43.8788,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":422,"vwap":545},"2026-07-27",44.03,44.2273,-0.4263,-0.95,231.519236,44.1184,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":259,"vwap":552},"2026-07-24",44.6536,-0.4193,-0.93,72.0753,44.8295,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":342,"vwap":560},"2026-07-23",45.16,45.0729,-0.6346,-1.39,129.9713,45.1914,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":299,"vwap":567},"2026-07-22",45.7075,0.1742,0.38,18.9713,45.6086,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":438,"vwap":574},"2026-07-21",45.5333,0.9819,2.2,44.9893,45.2624,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",44.8,44.5514,-0.1366,-0.31,338.587742,39,44.7658,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":205,"vwap":590},"2026-07-17",44.688,-0.3467,-0.77,59.944198,44.765,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":189,"vwap":597},"2026-07-16",45.0347,-0.546,-1.2,34.409,45.2756,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":550,"volume":602,"transactions":438,"vwap":603},"2026-07-15",45.5807,-0.4295,38.9492,45.8414,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":342,"vwap":610},"2026-07-14",46.0102,0.4039,0.89,58.9492,45.9129,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-13",45.6063,-0.7267,-1.57,304.42133,37,45.9702,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-10",46.333,0.188,0.41,100,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":624,"transactions":9,"vwap":627},"2026-07-09",46.145,0.682,1.5,{"date":631,"open":632,"high":632,"low":271,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",45.51,45.463,-0.185,-0.41,700,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-07",45.648,-0.881,-1.89,200,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":173,"transactions":9,"vwap":647},"2026-07-06",46.77,46.79,46.529,0.624,1.36,{"date":651,"open":486,"high":486,"low":486,"close":486,"change":652,"percent_change":653,"volume":624,"transactions":9,"vwap":486},"2026-07-02",-1.236,-2.62,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-01",47.26,47.141,-0.989,-2.05,400,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-30",47.82,48.13,0.785,1.66,500,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":623,"percent_change":43,"volume":673,"transactions":9,"vwap":671},"2026-06-29",46.85,47.345,46.465,3400,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":235,"volume":636,"transactions":9,"vwap":678},"2026-06-26",47.187,47.19,46.935,-0.632,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":683},"2026-06-25",47.37,47.567,47.049999,1.179,2.54,900,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-24",46.64,46.388,-0.248,-0.53,300,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":624,"transactions":9,"vwap":697},"2026-06-23",46.636,-1.427,-2.97,{"date":701,"open":22,"high":22,"low":702,"close":703,"change":704,"percent_change":705,"volume":636,"transactions":9,"vwap":703},"2026-06-22",47.98,48.063,0.253,0.53,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":624,"transactions":9,"vwap":708},"2026-06-18",47.81,1.166,2.5,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":642,"transactions":9,"vwap":714},"2026-06-17",46.68,46.644,-0.474,-1.01,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":624,"transactions":9,"vwap":719},"2026-06-16",47.118,-0.79,-1.65,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-06-15",47.879,47.908,47.85,1.025,2.19,600,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":624,"transactions":9,"vwap":732},"2026-06-12",46.883,0.435,0.94,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":624,"transactions":9,"vwap":737},"2026-06-11",46.448,1.598,3.56,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":173,"transactions":9,"vwap":743},"2026-06-10",45.58,44.85,-0.537,-1.18,{"date":747,"open":748,"high":748,"low":749,"close":469,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":469},"2026-06-09",46.33,44.65,-0.38,-0.83,1500,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":649,"volume":624,"transactions":9,"vwap":755},"2026-06-08",45.767,0.614,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":660,"transactions":9,"vwap":760},"2026-06-05",45.115,45.153,45.09,-2.184,-4.61,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":693,"volume":636,"transactions":9,"vwap":767},"2026-06-04",47.435,47.337,-0.254,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":729,"transactions":9,"vwap":773},"2026-06-03",47.635,47.65,47.591,-0.044,-0.09,{"date":777,"open":771,"high":771,"low":771,"close":771,"change":274,"percent_change":778,"volume":624,"transactions":9,"vwap":771},"2026-06-02",-0.13,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-01",47.8,48.060001,47.695,0.16,0.34,800,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":155,"volume":660,"transactions":9,"vwap":790},"2026-05-29",47.74,47.535,0.316,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":694,"transactions":9,"vwap":794},"2026-05-28",47.219,0.377,0.8,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":624,"transactions":9,"vwap":799},"2026-05-27",46.842,0.112,0.24,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":660,"transactions":9,"vwap":805},"2026-05-26",46.71,46.73,1.055,2.31,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":104,"volume":694,"transactions":9,"vwap":811},"2026-05-22",45.795,45.675,0.329,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":134,"volume":694,"transactions":9,"vwap":815},"2026-05-21",45.346,0.588,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":642,"transactions":9,"vwap":820},"2026-05-20",44.39,44.758,0.852,1.94,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":624,"transactions":9,"vwap":825},"2026-05-19",43.906,-0.034,-0.08,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":642,"transactions":9,"vwap":830},"2026-05-18",43.94,-0.361,-0.81,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":642,"transactions":9,"vwap":836},"2026-05-15",44.445,44.301,-0.913,-2.02,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":227,"volume":660,"transactions":9,"vwap":842},"2026-05-14",45.27,45.214,0.031,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":636,"transactions":9,"vwap":848},"2026-05-13",45.35,45.049999,45.183,0.286,0.64,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":624,"transactions":9,"vwap":853},"2026-05-12",44.897,-0.442,-0.97,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":624,"transactions":9,"vwap":858},"2026-05-11",45.339,0.411,0.91,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":667,"transactions":9,"vwap":864},"2026-05-08",44.63,44.928,1.246,2.85,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":751,"volume":694,"transactions":9,"vwap":869},"2026-05-07",43.682,-0.367,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":624,"transactions":9,"vwap":873},"2026-05-06",44.049,0.473,1.09,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":694,"transactions":9,"vwap":879},"2026-05-05",43.27,43.576,0.695,1.62,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":114,"volume":642,"transactions":9,"vwap":884},"2026-05-04",42.881,0.148,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":624,"transactions":9,"vwap":889},"2026-05-01",42.67,42.733,0.474,1.12,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":694,"transactions":9,"vwap":895},"2026-04-30",41.8,42.259,0.299,0.71,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":660,"transactions":9,"vwap":900},"2026-04-29",41.96,0.045,0.11,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":391,"volume":624,"transactions":9,"vwap":905},"2026-04-28",41.915,-0.433,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":624,"transactions":9,"vwap":909},"2026-04-27",42.348,0.315,0.75,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":624,"transactions":9,"vwap":914},"2026-04-24",42.033001,0.491,1.18,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":642,"transactions":9,"vwap":920},"2026-04-23",41.82,41.542,-0.481,-1.14,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":453,"percent_change":926,"volume":624,"transactions":9,"vwap":925},"2026-04-22",42.022999,1.64,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":720,"volume":624,"transactions":9,"vwap":929},"2026-04-21",41.343,-0.33,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":85,"volume":624,"transactions":9,"vwap":934},"2026-04-20",41.7,41.673,-0.101,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":642,"transactions":9,"vwap":939},"2026-04-17",41.81,41.774,0.453,1.1,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":624,"transactions":9,"vwap":944},"2026-04-16",41.321,0.282,0.69,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":608,"volume":642,"transactions":9,"vwap":949},"2026-04-15",41.039001,0.361,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":173,"transactions":9,"vwap":954},"2026-04-14",40.4,40.678,0.415,1.03,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":642,"transactions":9,"vwap":960},"2026-04-13",39.99,40.263,0.342,0.86,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":196,"volume":624,"transactions":9,"vwap":965},"2026-04-10",39.921,0.039,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":436,"volume":694,"transactions":9,"vwap":970},"2026-04-09",39.85,39.882,0.397,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":624,"transactions":9,"vwap":974},"2026-04-08",39.485,0.697,1.8,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":624,"transactions":9,"vwap":979},"2026-04-07",38.788,0.02,0.05,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":114,"volume":624,"transactions":9,"vwap":984},"2026-04-06",38.768,0.135,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":624,"transactions":9,"vwap":988},"2026-04-02",38.633,0.051,0.13,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":950,"percent_change":734,"volume":624,"transactions":9,"vwap":993},"2026-04-01",38.582,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":694,"transactions":9,"vwap":997},"2026-03-31",37.775,38.221,1.078,2.9,{"date":1001,"open":1002,"high":1002,"low":23,"close":23,"change":1003,"percent_change":595,"volume":694,"transactions":9,"vwap":23},"2026-03-30",37.64,-0.452,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":694,"transactions":9,"vwap":1007},"2026-03-27",37.68,37.595,-0.496,-1.3,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":624,"transactions":9,"vwap":1012},"2026-03-26",38.091,-0.631,-1.63,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":565,"volume":667,"transactions":9,"vwap":1018},"2026-03-25",38.74,38.722,0.145,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":624,"transactions":9,"vwap":1022},"2026-03-24",38.577,-0.062,-0.16,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":624,"transactions":9,"vwap":1027},"2026-03-23",38.639,0.356,0.93,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":659,"volume":624,"transactions":9,"vwap":1032},"2026-03-20",38.283,-0.801,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":635,"volume":624,"transactions":9,"vwap":1036},"2026-03-19",39.084,-0.162,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":624,"transactions":9,"vwap":1040},"2026-03-18",39.246,-0.246,-0.62,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":624,"transactions":9,"vwap":1045},"2026-03-17",39.492,0.242,0.62,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":642,"transactions":9,"vwap":1051},"2026-03-16",39.34,39.25,0.613,1.59,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":636,"transactions":9,"vwap":1057},"2026-03-13",38.6,38.637,0.024,0.06,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":624,"transactions":9,"vwap":1062},"2026-03-12",38.613,-0.702,-1.79,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":319,"volume":624,"transactions":9,"vwap":1067},"2026-03-11",39.315,0.075,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":624,"transactions":9,"vwap":1071},"2026-03-10",39.24,0.101,0.26,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":624,"transactions":9,"vwap":1076},"2026-03-09",39.139,0.498,1.29,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":721,"volume":642,"transactions":9,"vwap":1081},"2026-03-06",38.641,-0.648,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":624,"transactions":9,"vwap":1085},"2026-03-05",39.289,-0.464,-1.17,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":333,"volume":624,"transactions":9,"vwap":1090},"2026-03-04",39.753,0.479,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":624,"transactions":9,"vwap":1094},"2026-03-03",39.274,-0.711,-1.78,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":624,"transactions":9,"vwap":1099},"2026-03-02",39.985,-0.006,-0.02,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1042,"volume":624,"transactions":9,"vwap":1104},"2026-02-27",39.991,-0.251,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":660,"transactions":9,"vwap":1109},"2026-02-26",40.23,40.242,-0.218,-0.54,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":801,"percent_change":20,"volume":624,"transactions":9,"vwap":1115},"2026-02-25",40.42,40.46,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":860,"volume":624,"transactions":9,"vwap":1118},"2026-02-24",40.22,0.362,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":624,"transactions":9,"vwap":1122},"2026-02-23",39.858,-0.345,-0.86,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":565,"percent_change":340,"volume":624,"transactions":9,"vwap":1127},"2026-02-20",40.203,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":274,"volume":1134,"transactions":9,"vwap":1131},"2026-02-19",39.73,39.823,39.72,-0.025,3300,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":35,"volume":624,"transactions":9,"vwap":1137},"2026-02-18",39.848,0.263,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1111,"volume":694,"transactions":9,"vwap":1141},"2026-02-17",39.585,-0.216,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":227,"percent_change":50,"volume":1148,"transactions":9,"vwap":1147},"2026-02-13",39.53,39.995,39.801,1400,{"date":1150,"open":1151,"high":1151,"low":1130,"close":1152,"change":1153,"percent_change":489,"volume":729,"transactions":9,"vwap":1152},"2026-02-12",40.37,39.731,-0.27,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":124,"volume":667,"transactions":9,"vwap":1158},"2026-02-11",39.96,40.07,40.00099945,0.393,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":624,"transactions":9,"vwap":1162},"2026-02-10",39.608,-0.171,-0.43,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":801,"volume":636,"transactions":9,"vwap":1169},"2026-02-09",39.57,39.79,39.779,0.095,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":642,"transactions":9,"vwap":1173},"2026-02-06",39.684,0.827,2.13,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1086,"percent_change":745,"volume":624,"transactions":9,"vwap":1178},"2026-02-05",38.857,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":729,"transactions":9,"vwap":1182},"2026-02-04",40.21,39.321,-1.026,-2.54,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":274,"volume":642,"transactions":9,"vwap":1187},"2026-02-03",40.347,-0.023,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1151,"change":1193,"percent_change":1194,"volume":667,"transactions":9,"vwap":1151},"2026-02-02",40.44,40.35,0.489,1.23,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":778,"volume":624,"transactions":9,"vwap":1197},"2026-01-30",39.881,-0.052,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":660,"transactions":9,"vwap":1202},"2026-01-29",40.28,39.933,-0.179,-0.45,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":694,"transactions":9,"vwap":1208},"2026-01-28",40.060001,40.112,0.217,0.54,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1138,"percent_change":35,"volume":624,"transactions":9,"vwap":1213},"2026-01-27",39.895,{"date":1215,"open":1168,"high":1168,"low":1216,"close":1216,"change":1023,"percent_change":1024,"volume":660,"transactions":9,"vwap":1216},"2026-01-26",39.632,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1101,"volume":1223,"transactions":9,"vwap":1221},"2026-01-23",39.75,39.66,39.694,-0.007,5300,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":962,"volume":1229,"transactions":9,"vwap":1227},"2026-01-22",39.74,39.701,0.337,1100,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-01-21",38.98,39.364,0.443,1.14,25800,{"date":1238,"open":582,"high":582,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":642,"transactions":9,"vwap":1239},"2026-01-20",38.921,-0.758,-1.91,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":624,"transactions":9,"vwap":1244},"2026-01-16",39.679,-0.013,-0.03,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":623,"volume":624,"transactions":9,"vwap":1249},"2026-01-15",39.692,0.162,{"date":1252,"open":1145,"high":1145,"low":1145,"close":1145,"change":1142,"percent_change":1111,"volume":624,"transactions":9,"vwap":1145},"2026-01-14",{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":361,"volume":624,"transactions":9,"vwap":1255},"2026-01-13",39.746,-0.047,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":784,"volume":642,"transactions":9,"vwap":1260},"2026-01-12",39.7,39.793,0.064,{"date":1263,"open":1226,"high":1226,"low":1264,"close":1264,"change":1265,"percent_change":1029,"volume":1266,"transactions":9,"vwap":1264},"2026-01-09",39.729,0.365,11300,{"date":1268,"open":1269,"high":1233,"low":1269,"close":1233,"change":1270,"percent_change":1271,"volume":694,"transactions":9,"vwap":1233},"2026-01-08",39.35,-0.003,-0.01,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-01-07",39.46,39.51,39.367,-0.22,-0.56,2600,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":623,"volume":667,"transactions":9,"vwap":1283},"2026-01-06",39.43,39.587,0.161,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":694,"transactions":9,"vwap":1288},"2026-01-05",39.36,39.426,0.351,0.9,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":660,"transactions":9,"vwap":1293},"2026-01-02",39.075001,0.01,0.03,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1153,"percent_change":1299,"volume":624,"transactions":9,"vwap":1298},"2025-12-31",39.064999,-0.69,{"date":1301,"open":1287,"high":1287,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":660,"transactions":9,"vwap":1302},"2025-12-30",39.335,-0.165,-0.42,{"date":1306,"open":1145,"high":1145,"low":1307,"close":1308,"change":1309,"percent_change":1111,"volume":660,"transactions":9,"vwap":1308},"2025-12-29",39.499,39.5,-0.214,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":752,"transactions":9,"vwap":1314},"2025-12-26",39.91,40.0099983,39.714,-0.092,-0.23,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":642,"transactions":9,"vwap":1319},"2025-12-24",39.806,0.129,0.33,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":371,"volume":624,"transactions":9,"vwap":1324},"2025-12-23",39.677,0.111,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":624,"transactions":9,"vwap":1328},"2025-12-22",39.566,0.275,0.7,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":667,"transactions":9,"vwap":1335},"2025-12-19",39.15,39.31,39.291,0.295,0.76,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":897,"volume":1343,"transactions":9,"vwap":1341},"2025-12-18",39.13,38.996,0.274,1200,{"date":1345,"open":1346,"high":1346,"low":1018,"close":1018,"change":1347,"percent_change":1348,"volume":729,"transactions":9,"vwap":1018},"2025-12-17",39.22,-0.429,-1.1,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1153,"volume":624,"transactions":9,"vwap":1351},"2025-12-16",39.151,-0.107,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":827,"volume":660,"transactions":9,"vwap":1356},"2025-12-15",39.45,39.258,-0.033,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1335,"change":1362,"percent_change":84,"volume":667,"transactions":9,"vwap":1335},"2025-12-12",39.12,39.33,-0.315,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":624,"transactions":9,"vwap":1365},"2025-12-11",39.606,0.033,0.08,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":849,"percent_change":104,"volume":667,"transactions":9,"vwap":1371},"2025-12-10",39.38,39.573,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":966,"percent_change":196,"volume":624,"transactions":9,"vwap":1374},"2025-12-09",39.287,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":624,"transactions":9,"vwap":1377},"2025-12-08",39.248,-0.184,-0.47,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":843,"percent_change":1367,"volume":660,"transactions":9,"vwap":1383},"2025-12-05",39.422,39.432,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":981,"volume":642,"transactions":9,"vwap":1386},"2025-12-04",39.401,0.018,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":187,"volume":624,"transactions":9,"vwap":1390},"2025-12-03",39.383,0.171,{"date":1393,"open":1394,"high":1051,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-02",39.17,39.212,-0.079,-0.2,1300,{"date":1400,"open":1335,"high":1335,"low":1335,"close":1335,"change":1401,"percent_change":1299,"volume":624,"transactions":9,"vwap":1335},"2025-12-01",-0.274,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":624,"transactions":9,"vwap":1404},"2025-11-28",39.565,0.234,0.59,{"date":1408,"open":1409,"high":1269,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":642,"transactions":9,"vwap":1410},"2025-11-26",39.16,39.331,0.319,0.82,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":694,"transactions":9,"vwap":1416},"2025-11-25",38.9,39.012001,0.198,0.51,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":624,"transactions":9,"vwap":1421},"2025-11-24",38.814,1.149,3.05,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":453,"volume":624,"transactions":9,"vwap":1426},"2025-11-21",37.665,0.254,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":694,"transactions":9,"vwap":1430},"2025-11-20",37.411,-1.018,-2.65,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-11-19",38.5,38.56,38.429,0.119,0.31,2000,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":636,"transactions":9,"vwap":1444},"2025-11-18",38.67,38.31,-0.432,-1.12,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":694,"transactions":9,"vwap":1450},"2025-11-17",39.21,38.742,-0.354,-0.91,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":687,"transactions":9,"vwap":1457},"2025-11-14",38.91,39.47,39.096001,0.084,0.22,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1416,"change":1464,"percent_change":1465,"volume":1398,"transactions":9,"vwap":1416},"2025-11-13",38.974,39.02,-1.232,-3.06,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1321,"volume":1472,"transactions":9,"vwap":1470},"2025-11-12",40.53,40.11,40.244,0.134,65500,{"date":1474,"open":1114,"high":1114,"low":1475,"close":1469,"change":1476,"percent_change":305,"volume":1477,"transactions":9,"vwap":1469},"2025-11-11",39.89,-0.492,34100,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":160,"percent_change":1483,"volume":1148,"transactions":9,"vwap":1482},"2025-11-10",40.34,40.62,40.602,2.22,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":827,"volume":624,"transactions":9,"vwap":1486},"2025-11-07",39.722,-0.031,{"date":1489,"open":1090,"high":1090,"low":1090,"close":1090,"change":1490,"percent_change":1491,"volume":624,"transactions":9,"vwap":1090},"2025-11-06",-1.022,-2.51,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":667,"transactions":9,"vwap":1494},"2025-11-05",40.775,0.525,1.3,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":624,"transactions":9,"vwap":1499},"2025-11-04",40.25,-1.028,-2.49,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-03",41.29,41.278,0.186,0.45,11000,{"date":1510,"open":414,"high":414,"low":1511,"close":1512,"change":1513,"percent_change":160,"volume":1398,"transactions":9,"vwap":1512},"2025-10-31",41.040001,41.091999,0.359,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":624,"transactions":9,"vwap":1516},"2025-10-30",40.733,-0.769,-1.85,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":801,"percent_change":1523,"volume":642,"transactions":9,"vwap":1522},"2025-10-29",41.619,41.502,0.58,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":624,"transactions":9,"vwap":1526},"2025-10-28",41.262,0.133,0.32,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1495,"percent_change":1078,"volume":624,"transactions":9,"vwap":1531},"2025-10-27",41.129,{"date":1533,"open":1534,"high":1534,"low":1468,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-10-24",40.92,40.604,0.454,1.13,1700,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1405,"percent_change":1406,"volume":1544,"transactions":9,"vwap":1543},"2025-10-23",40.47,39.88,40.15,1900,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":624,"transactions":9,"vwap":1547},"2025-10-22",39.916,-0.342,-0.85,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":774,"percent_change":1554,"volume":624,"transactions":9,"vwap":1553},"2025-10-21",40.29,40.258,-0.11,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":57,"volume":694,"transactions":9,"vwap":1558},"2025-10-20",40.33,40.302,0.418,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1321,"volume":624,"transactions":9,"vwap":1562},"2025-10-17",39.884,0.131,{"date":1565,"open":1090,"high":1090,"low":1090,"close":1090,"change":1566,"percent_change":481,"volume":624,"transactions":9,"vwap":1090},"2025-10-16",-0.327,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1507,"volume":642,"transactions":9,"vwap":1569},"2025-10-15",40.080002,0.179,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":624,"transactions":9,"vwap":1573},"2025-10-14",39.901,-0.055,-0.14,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":624,"transactions":9,"vwap":1578},"2025-10-13",39.956,0.741,1.89,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":624,"transactions":9,"vwap":1583},"2025-10-10",39.215,-1.286,-3.18,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1023,"percent_change":413,"volume":642,"transactions":9,"vwap":1588},"2025-10-09",40.501,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1329,"percent_change":453,"volume":624,"transactions":9,"vwap":1591},"2025-10-08",40.563,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":693,"volume":624,"transactions":9,"vwap":1594},"2025-10-07",40.288,-0.213,{"date":1597,"open":1598,"high":1599,"low":1588,"close":1588,"change":1600,"percent_change":850,"volume":729,"transactions":9,"vwap":1588},"2025-10-06",40.543,40.58,0.259,{"date":1602,"open":1109,"high":1109,"low":1109,"close":1109,"change":1203,"percent_change":1603,"volume":624,"transactions":9,"vwap":1109},"2025-10-03",-0.44,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":775,"volume":642,"transactions":9,"vwap":1606},"2025-10-02",40.421,-0.038,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":705,"volume":642,"transactions":9,"vwap":1610},"2025-10-01",40.459,0.212,{"date":1613,"open":1614,"high":1615,"low":1312,"close":1615,"change":1616,"percent_change":850,"volume":729,"transactions":9,"vwap":1615},"2025-09-30",39.92,40.247,0.257,{"date":1618,"open":959,"high":959,"low":959,"close":959,"change":1619,"percent_change":1620,"volume":694,"transactions":9,"vwap":959},"2025-09-29",0.066,0.17,{"date":1622,"open":1475,"high":1623,"low":1475,"close":1623,"change":1624,"percent_change":1330,"volume":694,"transactions":9,"vwap":1623},"2025-09-26",39.924,0.277,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":624,"transactions":9,"vwap":1627},"2025-09-25",39.647,-0.359,-0.9,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":642,"transactions":9,"vwap":1632},"2025-09-24",40.0060005,-0.156,-0.39,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":642,"transactions":9,"vwap":1637},"2025-09-23",40.162,-0.104,-0.26,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1210,"volume":1148,"transactions":9,"vwap":1644},"2025-09-22",40.267,40.268,40.266,0.216,{"date":1647,"open":1156,"high":1648,"low":1156,"close":1648,"change":1649,"percent_change":43,"volume":694,"transactions":9,"vwap":1648},"2025-09-19",40.049999,0.347,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":109,"volume":624,"transactions":9,"vwap":1652},"2025-09-18",39.703,0.285,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1657,"change":1658,"percent_change":902,"volume":667,"transactions":9,"vwap":1657},"2025-09-17",39.294,39.418,0.042,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":750,"volume":624,"transactions":9,"vwap":1661},"2025-09-16",39.376,-0.149,{"date":1664,"open":1404,"high":1404,"low":1665,"close":1665,"change":1666,"percent_change":453,"volume":642,"transactions":9,"vwap":1665},"2025-09-15",39.525,0.268,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":642,"transactions":9,"vwap":1669},"2025-09-12",39.257,0.328,0.84,{"date":1673,"open":1455,"high":1674,"low":1455,"close":1675,"change":1676,"percent_change":1290,"volume":636,"transactions":9,"vwap":1675},"2025-09-11",38.93,38.929,0.346,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":624,"transactions":9,"vwap":1679},"2025-09-10",38.583,0.175,0.46,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":624,"transactions":9,"vwap":1684},"2025-09-09",38.408,0.401,1.06,{"date":1688,"open":1232,"high":1232,"low":1689,"close":1689,"change":1690,"percent_change":1681,"volume":1148,"transactions":9,"vwap":1689},"2025-09-08",38.007,0.173,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1101,"percent_change":1695,"volume":667,"transactions":9,"vwap":1694},"2025-09-05",38.14,37.834,-0.05,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1321,"volume":729,"transactions":9,"vwap":1699},"2025-09-04",37.78,37.854,37.76,0.124,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":622,"percent_change":1705,"volume":624,"transactions":9,"vwap":1704},"2025-09-03",37.73,0.5,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1401,"percent_change":1710,"volume":660,"transactions":9,"vwap":1709},"2025-09-02",37.21,37.542,-0.72,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":729,"transactions":9,"vwap":1715},"2025-08-29",37.83,37.89,37.816,-0.291,-0.76,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1325,"percent_change":1721,"volume":642,"transactions":9,"vwap":1720},"2025-08-28",38.107,0.29,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":624,"transactions":9,"vwap":1724},"2025-08-27",37.996,-0.017,-0.04,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1250,"percent_change":1730,"volume":642,"transactions":9,"vwap":1729},"2025-08-26",38.013,0.43,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":660,"transactions":9,"vwap":1734},"2025-08-25",37.81,37.851,-0.132,-0.35,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":881,"volume":642,"transactions":9,"vwap":1740},"2025-08-22",38.051998,37.983,0.605,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1662,"percent_change":1747,"volume":1343,"transactions":9,"vwap":1746},"2025-08-21",37.43,37.48,37.378,-0.4,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1639,"volume":667,"transactions":9,"vwap":1751},"2025-08-20",37.040001,37.527,-0.098,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":642,"transactions":9,"vwap":1755},"2025-08-19",37.625,-0.568,-1.49,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":227,"volume":624,"transactions":9,"vwap":1760},"2025-08-18",38.193,0.027,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":624,"transactions":9,"vwap":1764},"2025-08-15",38.166,-0.138,-0.36,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":413,"volume":694,"transactions":9,"vwap":1769},"2025-08-14",38.304,-0.059,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":966,"percent_change":196,"volume":694,"transactions":9,"vwap":1774},"2025-08-13",38.25,38.363,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":624,"transactions":9,"vwap":1777},"2025-08-12",38.324,0.437,1.15,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1277,"volume":694,"transactions":9,"vwap":1783},"2025-08-11",38.060001,37.887,-0.083,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":962,"volume":642,"transactions":9,"vwap":1787},"2025-08-08",37.97,0.324,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1325,"percent_change":1792,"volume":642,"transactions":9,"vwap":1791},"2025-08-07",37.646,0.3,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":340,"volume":667,"transactions":9,"vwap":1796},"2025-08-06",37.34,37.535,0.352,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":624,"transactions":9,"vwap":1800},"2025-08-05",37.183,-0.069,-0.19,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":729,"transactions":9,"vwap":1806},"2025-08-04",37.17,37.252,0.676,1.85,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":687,"transactions":9,"vwap":1813},"2025-08-01",36.61,36.52,36.576,-0.484,-1.31,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":467,"volume":1822,"transactions":9,"vwap":1820},"2025-07-31",37.36,37.41,37.060001,-0.187,1600,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1366,"percent_change":129,"volume":624,"transactions":9,"vwap":1825},"2025-07-30",37.247,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1101,"volume":624,"transactions":9,"vwap":1828},"2025-07-29",37.214,-0.009,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1695,"volume":624,"transactions":9,"vwap":1832},"2025-07-28",37.223,-0.018,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":911,"volume":667,"transactions":9,"vwap":1838},"2025-07-25",37.19,37.25,37.241,0.276,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":398,"percent_change":981,"volume":624,"transactions":9,"vwap":1843},"2025-07-24",36.95,36.965,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1289,"percent_change":1848,"volume":660,"transactions":9,"vwap":1847},"2025-07-23",36.79,36.946,0.96,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":624,"transactions":9,"vwap":1851},"2025-07-22",36.595,0.098,0.27,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1761,"percent_change":227,"volume":660,"transactions":9,"vwap":1857},"2025-07-21",38.19,36.497,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1658,"percent_change":1861,"volume":624,"transactions":9,"vwap":1860},"2025-07-18",36.47,0.12,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":20,"volume":624,"transactions":9,"vwap":1864},"2025-07-17",36.428,0.219,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":99,"volume":660,"transactions":9,"vwap":1869},"2025-07-16",36.09,36.209,0.202,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":981,"volume":624,"transactions":9,"vwap":1873},"2025-07-15",36.007,0.017,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1730,"volume":642,"transactions":9,"vwap":1878},"2025-07-14",35.88,35.99,0.153,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1133,"percent_change":1883,"volume":624,"transactions":9,"vwap":1882},"2025-07-11",35.837,-0.07,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":891,"volume":1889,"transactions":9,"vwap":1887},"2025-07-10",35.74,35.862,0.398,5000,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":50,"volume":1343,"transactions":9,"vwap":1894},"2025-07-09",35.48,35.46,35.464,0.063,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1387,"percent_change":981,"volume":694,"transactions":9,"vwap":1899},"2025-07-08",35.32,35.401,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1629,"volume":729,"transactions":9,"vwap":1903},"2025-07-07",35.44,35.383,-0.321,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":660,"transactions":9,"vwap":1909},"2025-07-03",35.79,35.69,35.704,0.261,0.74,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1321,"percent_change":734,"volume":624,"transactions":9,"vwap":1914},"2025-07-02",35.443,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":467,"volume":1343,"transactions":9,"vwap":1920},"2025-07-01",35.14,35.16,34.95,35.113,-0.177,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":849,"percent_change":1412,"volume":729,"transactions":9,"vwap":1925},"2025-06-30",35.197,35.29,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":399,"volume":642,"transactions":9,"vwap":1929},"2025-06-27",35.0099983,35.0040016,0.013,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1671,"volume":1936,"transactions":9,"vwap":1934},"2025-06-26",34.72,34.991,0.293,2800,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1883,"volume":642,"transactions":9,"vwap":1940},"2025-06-25",34.75,34.698,-0.026,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":134,"volume":667,"transactions":9,"vwap":1945},"2025-06-24",34.59,34.724,0.448,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1853,"percent_change":1950,"volume":624,"transactions":9,"vwap":1949},"2025-06-23",34.276,0.79,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1295,"volume":624,"transactions":9,"vwap":1953},"2025-06-20",34.0060005,0.011,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1418,"volume":624,"transactions":9,"vwap":1957},"2025-06-18",33.995,0.174,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":624,"transactions":9,"vwap":1961},"2025-06-17",33.821,-0.256,-0.75,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":729,"transactions":9,"vwap":1968},"2025-06-16",34.07,34.09,34.077,0.466,1.39,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1628,"percent_change":1975,"volume":624,"transactions":9,"vwap":1974},"2025-06-13",33.72,33.611,-1.06,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1246,"volume":624,"transactions":9,"vwap":1978},"2025-06-12",33.97,-0.011,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":775,"volume":642,"transactions":9,"vwap":1983},"2025-06-11",33.953,33.981,-0.029,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1439,"percent_change":1989,"volume":642,"transactions":9,"vwap":1988},"2025-06-10",33.74,34.0099983,0.92,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1528,"volume":786,"transactions":9,"vwap":1992},"2025-06-09",33.7,0.106,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":624,"transactions":9,"vwap":1996},"2025-06-06",33.594,0.465,1.4,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-06-05",33.16,33.22,33.129,-0.545,-1.62,12200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":1278,"volume":642,"transactions":9,"vwap":2011},"2025-06-04",33.775,33.82,33.674,-0.188,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":642,"transactions":9,"vwap":2016},"2025-06-03",33.92,33.862,0.136,0.4,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1979,"percent_change":1246,"volume":624,"transactions":9,"vwap":2021},"2025-06-02",33.726,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":752,"transactions":9,"vwap":2025},"2025-05-30",33.64,33.737,0.164,0.49,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1895,"percent_change":319,"volume":624,"transactions":9,"vwap":2030},"2025-05-29",33.573,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":1024,"percent_change":2035,"volume":694,"transactions":9,"vwap":2034},"2025-05-28",33.56,33.51,-0.48,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":624,"transactions":9,"vwap":2038},"2025-05-27",33.67,0.645,1.95,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":624,"transactions":9,"vwap":2043},"2025-05-23",33.025002,-0.121,-0.37,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":1294,"volume":694,"transactions":9,"vwap":2049},"2025-05-22",33.295,33.146,0.004,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":624,"transactions":9,"vwap":2053},"2025-05-21",33.142,-0.585,-1.73,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":624,"transactions":9,"vwap":2058},"2025-05-20",33.727,-0.085,-0.25,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":774,"percent_change":778,"volume":667,"transactions":9,"vwap":2064},"2025-05-19",33.75,33.812,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":1228,"percent_change":436,"volume":786,"transactions":9,"vwap":2068},"2025-05-16",33.645,33.856,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1261,"percent_change":319,"volume":642,"transactions":9,"vwap":2072},"2025-05-15",33.493,33.519,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":1321,"volume":694,"transactions":9,"vwap":2076},"2025-05-14",33.327,33.455,0.109,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":1047,"volume":694,"transactions":9,"vwap":2081},"2025-05-13",33.41,33.346,0.205,{"date":2084,"open":2085,"high":2086,"low":214,"close":2086,"change":2087,"percent_change":2088,"volume":667,"transactions":9,"vwap":2086},"2025-05-12",33.049999,33.141,0.625,1.92,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":427,"percent_change":413,"volume":624,"transactions":9,"vwap":2091},"2025-05-09",32.516,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":673,"transactions":9,"vwap":2095},"2025-05-08",32.83,32.565,0.167,0.52,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":1321,"volume":2104,"transactions":9,"vwap":2101},"2025-05-07",32.3,32.398,32.27,0.108,3200,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":624,"transactions":9,"vwap":2107},"2025-05-06",32.29,-0.199,-0.61,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":1042,"volume":624,"transactions":9,"vwap":2112},"2025-05-05",32.489,-0.203,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":1946,"percent_change":1970,"volume":624,"transactions":9,"vwap":2116},"2025-05-02",32.692,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":104,"volume":667,"transactions":9,"vwap":2120},"2025-05-01",32.38,32.244,0.233,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":195,"percent_change":2125,"volume":624,"transactions":9,"vwap":2124},"2025-04-30",32.011002,0.15,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":1993,"percent_change":1321,"volume":624,"transactions":9,"vwap":2128},"2025-04-29",31.963,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":513,"volume":624,"transactions":9,"vwap":2131},"2025-04-28",31.857,0.074,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":624,"transactions":9,"vwap":2135},"2025-04-25",31.783,0.115,0.36,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":624,"transactions":9,"vwap":2140},"2025-04-24",31.668,0.472,1.51,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":624,"transactions":9,"vwap":2146},"2025-04-23",31.52,31.196,0.414,1.34,{"date":179,"open":175,"high":2150,"low":175,"close":2150,"change":990,"percent_change":297,"volume":642,"transactions":9,"vwap":2150},30.782]