[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRND":3,"homepage-market-summary":27,"stock-historical-LRND":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LRND","2026-10-05",{"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},"New York Life Investments ETF Trust NYLIM U.S. Large Cap R&D Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3593,0.17564,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},48.885,48.49,48.3286,0.5564,1.15,693.26414,35.87,49114.00862122311,100,1054,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.37,33954,12393144.163927,60.81,"2025-04-23",[180,183,190,198,204,214,223,231,239,248,256,265,275,285,295,303,312,322,331,340,350,357,366,372,379,389,397,404,413,421,429,437,446,455,465,475,483,493,503,509,518,526,536,542,550,560,568,576,585,593,602,611,620,628,636,644,654,664,672,680,687,694,700,708,713,718,725,731,738,743,748,754,761,768,773,779,786,792,798,803,811,816,822,826,831,837,842,846,851,857,861,869,873,878,885,890,896,901,907,913,921,927,933,940,945,951,955,960,965,971,978,984,990,997,1003,1009,1018,1024,1029,1035,1040,1046,1052,1058,1066,1075,1081,1087,1093,1099,1105,1110,1116,1125,1130,1136,1143,1149,1157,1165,1172,1178,1184,1190,1197,1203,1210,1217,1222,1229,1236,1239,1245,1249,1254,1260,1266,1273,1278,1284,1289,1295,1300,1306,1310,1317,1323,1331,1335,1342,1348,1352,1357,1362,1368,1374,1380,1386,1391,1397,1402,1407,1412,1418,1421,1427,1434,1439,1447,1453,1457,1464,1469,1475,1482,1486,1490,1496,1501,1505,1512,1515,1520,1526,1533,1537,1541,1545,1550,1554,1560,1565,1569,1574,1580,1584,1589,1596,1600,1604,1609,1613,1620,1625,1632,1635,1640,1644,1651,1657,1663,1669,1676,1681,1686,1690,1695,1700,1703,1708,1713,1717,1722,1726,1731,1736,1744,1749,1754,1760,1765,1770,1777,1782,1786,1791,1796,1801,1806,1813,1817,1822,1827,1832,1839,1843,1849,1853,1858,1865,1870,1876,1879,1883,1887,1892,1895,1899,1905,1910,1914,1919,1923,1926,1930,1934,1938,1943,1948,1953,1957,1962,1967,1971,1975,1981,1986,1990,1995,1999,2004,2009,2014,2018,2022,2026,2031,2036,2039,2044,2047,2051,2055,2059,2062,2067,2072,2076,2083,2089,2093,2099,2102,2107,2112,2116,2120,2124,2128,2133,2138,2142,2146,2150,2155,2159,2164,2172,2176,2181,2185,2189,2194,2200,2204,2208,2211,2215,2219,2223,2228,2232,2238,2243,2246,2250,2255,2260,2264,2269,2273,2277,2281,2284,2290],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},31,48.6588,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":21,"volume":187,"transactions":188,"vwap":189},"2026-10-02",48.59,0.5518,235.464,28,48.488,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",47.7768,-0.0262,-0.05,101.34,23,47.7918,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":113,"volume":202,"transactions":188,"vwap":203},"2026-09-30",47.803,0.1676,178.373194,47.9399,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",47.95,47.61,47.6354,-0.041,-0.09,1249.34,34,47.7095,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",47.81,47.6764,-0.3767,-0.78,488.36,27,48.0001,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":221,"vwap":230},"2026-09-25",48,48.0531,0.2645,0.55,844.423,48.0163,{"date":232,"open":233,"high":216,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":221,"vwap":238},"2026-09-24",47.41,47.7886,0.2194,0.46,1650.3401,47.7813,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":212,"vwap":247},"2026-09-23",47.65,47.54,47.5692,-0.578,-1.2,2364.34,47.635,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":181,"vwap":255},"2026-09-22",48.25,48.1472,0.0566,0.12,4806.34,48.2483,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",47.468,48.0906,1.268,2.71,485.627404,29,47.5539,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",46.615,46.8226,46.61,0.183,0.39,3293.404,38,46.6702,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",46.41,46.64,46.6396,0.8433,1.84,402.34,13,46.5813,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",46.14,46.17,45.7963,0.0187,0.04,1918.10441,20,46.018,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":293,"vwap":302},"2026-09-15",45.88,45.7776,-0.2294,-0.5,313.34,45.8404,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":212,"vwap":311},"2026-09-14",45.85,46.16,46.007,-0.2937,-0.63,3743.365,46.0146,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",46.39,46.43,46.3007,0.4988,1.09,273.426,18,46.4038,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":196,"vwap":330},"2026-09-10",45.79,45.87,45.8019,-0.3308,-0.72,694159.43,45.8389,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",46.13,46.1327,-0.2127,-0.46,202.43,21,46.1513,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",46.35,45.91,46.3454,-0.2879,-0.62,7456.437,37,46.3448,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":338,"vwap":356},"2026-09-04",46.6333,-0.1292,-0.28,137.73044,46.6823,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",46.36,46.7625,0.57,1.23,1530.34,17,46.3622,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":98,"volume":370,"transactions":338,"vwap":371},"2026-09-02",46.1925,0.2566,319.442,46.2508,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":364,"vwap":378},"2026-09-01",45.9359,-0.5058,-1.09,16.340173,45.9238,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",46.29,46.45,46.4417,-0.1381,-0.3,10117.361,33,46.4453,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":320,"vwap":396},"2026-08-28",46.55,46.5798,-0.3163,-0.67,146.404,46.6149,{"date":398,"open":278,"high":399,"low":278,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":338,"vwap":403},"2026-08-27",46.8961,0.924,2.01,137.34,46.6849,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",46.06,45.9721,-0.1201,-0.26,123.459,19,46.05,{"date":414,"open":288,"high":381,"low":415,"close":416,"change":417,"percent_change":228,"volume":418,"transactions":419,"vwap":420},"2026-08-25",45.95,46.0922,0.2523,3485.341,43,46.1468,{"date":422,"open":423,"high":343,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":212,"vwap":428},"2026-08-24",45.83,45.8399,-0.3555,-0.77,762.4465,45.8564,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":338,"vwap":436},"2026-08-21",45.98,46.1954,0.2205,0.48,146.9532,46.0647,{"date":438,"open":439,"high":306,"low":415,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",46.11,45.9749,-0.3245,-0.7,1780.34,32,46.0309,{"date":447,"open":448,"high":342,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",46.25,46.2994,0.0013,0,372.496,35,46.3244,{"date":456,"open":457,"high":342,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",46.23,46.21,46.2981,-0.5568,-1.19,784563.34,57,46.349,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",47.16,46.84,46.8549,-0.1972,-0.42,2081.6624,39,47.0318,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":181,"vwap":482},"2026-08-14",47,47.0521,-0.3752,-0.79,388.4248,47.143,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",47.36,47.6,47.4273,1.1573,2.5,925.3188,44,47.4714,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",47.19,47.22,46.27,-0.6841,-1.46,14894.3188,254,46.9447,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":480,"volume":507,"transactions":293,"vwap":508},"2026-08-11",46.9541,-0.3717,48.33993,47.0984,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",47.52,47.3258,-0.202,-0.43,2487.7608,30,47.4786,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":516,"vwap":525},"2026-08-07",47.46,47.5278,0.537,1.14,476.4238,47.4544,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":473,"vwap":535},"2026-08-06",47.1,47.24,46.94,46.9908,-0.094,-0.2,3128.8508,47.0348,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":532,"percent_change":533,"volume":540,"transactions":348,"vwap":541},"2026-08-05",47.63,47.0848,4981.323668,47.602,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":293,"vwap":549},"2026-08-04",46.72,47.1788,1.3104,2.86,499.3188,47.0504,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",45.43,45.96,45.8684,0.8856,1.97,395.338568,25,45.6969,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":516,"vwap":567},"2026-07-31",44.41,44.9828,0.8469,1.92,1153.3188,44.8347,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":188,"vwap":575},"2026-07-30",43.97,44.1359,0.864,2,1232.3188,44.0235,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",43.63,43.2719,-0.7254,-1.65,120.3188,16,43.6141,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":364,"vwap":592},"2026-07-28",43.57,43.9973,0.2613,0.6,123.1488,43.6088,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",44.03,43.736,-0.0087,-0.02,122.5728,22,44.0134,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":338,"vwap":610},"2026-07-24",43.8,44.13,43.7447,0.0752,0.17,644.3188,43.9582,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",43.73,43.6695,-0.8127,-1.83,219.5708,26,43.6988,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":411,"vwap":627},"2026-07-22",44.57,44.4822,-0.1308,-0.29,160.4448,44.5636,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":293,"vwap":635},"2026-07-21",44.44,44.613,0.2767,0.62,184.4238,44.4608,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":354,"volume":642,"transactions":516,"vwap":643},"2026-07-20",44.52,44.58,44.3363,-0.1228,4168.4978,44.4748,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":387,"vwap":653},"2026-07-17",44.45,44.63,44.42,44.4591,-0.5288,-1.18,4867.3188,44.4952,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-16",45.21,44.79,44.9879,-0.4075,-0.9,852597.3791,24,44.842,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":293,"vwap":671},"2026-07-15",44.92,45.3954,0.4766,1.06,248.7111,44.9932,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":633,"volume":677,"transactions":678,"vwap":679},"2026-07-14",44.54,44.9188,0.2776,113.3791,15,44.5575,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":320,"vwap":686},"2026-07-13",44.6412,-0.4508,-1,54.5391,44.8264,{"date":688,"open":689,"high":690,"low":657,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-10",44.89,45.091999,0.189,0.42,500,{"date":695,"open":630,"high":696,"low":630,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",44.903,0.374,0.84,200,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",44.99,44.37,44.529,0.134,0.3,300,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":25,"transactions":9,"vwap":710},"2026-07-07",44.395,-0.156,-0.35,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":25,"transactions":9,"vwap":715},"2026-07-06",44.551,0.418,0.95,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-02",44.51,44.133,-0.048,-0.11,700,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":49,"volume":724,"transactions":9,"vwap":729},"2026-07-01",44.14,44.36,44.181,0.08,{"date":732,"open":604,"high":733,"low":604,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",44.11,44.101,0.585,1.34,2300,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":25,"transactions":9,"vwap":740},"2026-06-29",43.516,0.692,1.62,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":42,"volume":25,"transactions":9,"vwap":746},"2026-06-26",42.63,42.824,0.369,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":25,"transactions":9,"vwap":751},"2026-06-25",42.53,42.455,-0.497,-1.16,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":336,"volume":760,"transactions":9,"vwap":758},"2026-06-24",43.25,43.44,42.952,-0.197,800,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":724,"transactions":9,"vwap":765},"2026-06-23",43.21,43.13,43.149,-0.648,-1.48,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":699,"transactions":9,"vwap":770},"2026-06-22",43.797,-0.593,-1.34,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":707,"transactions":9,"vwap":776},"2026-06-18",44.12,44.39,0.721,1.65,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":693,"transactions":9,"vwap":783},"2026-06-17",44.34,43.65,43.669,-0.624,-1.41,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":707,"transactions":9,"vwap":789},"2026-06-16",44.43,44.293,-0.367,-0.82,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":699,"transactions":9,"vwap":795},"2026-06-15",44.49,44.66,1.011,2.32,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":625,"volume":699,"transactions":9,"vwap":801},"2026-06-12",43.59,43.649,-0.125,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",43.09,43.84,43.774,0.752,1.75,982900,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":219,"percent_change":815,"volume":25,"transactions":9,"vwap":814},"2026-06-10",43.79,43.021999,-1.78,{"date":817,"open":818,"high":818,"low":419,"close":819,"change":820,"percent_change":376,"volume":821,"transactions":9,"vwap":819},"2026-06-09",44.56,43.802,-0.481,900,{"date":823,"open":794,"high":794,"low":824,"close":824,"change":825,"percent_change":128,"volume":699,"transactions":9,"vwap":824},"2026-06-08",44.283,0.041,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":25,"transactions":9,"vwap":828},"2026-06-05",44.242,-1.571,-3.43,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":25,"transactions":9,"vwap":834},"2026-06-04",45.34,45.813,0.215,0.47,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":753,"volume":25,"transactions":9,"vwap":840},"2026-06-03",45.86,45.598,-0.537,{"date":843,"open":553,"high":306,"low":553,"close":844,"change":845,"percent_change":451,"volume":707,"transactions":9,"vwap":844},"2026-06-02",46.135,0.002,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":25,"transactions":9,"vwap":848},"2026-06-01",46.133,0.37,0.81,{"date":852,"open":324,"high":324,"low":853,"close":854,"change":855,"percent_change":633,"volume":856,"transactions":9,"vwap":854},"2026-05-29",45.63,45.763,0.284,1100,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":147,"volume":25,"transactions":9,"vwap":859},"2026-05-28",45.479,0.525,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-05-27",44.95,44.954,44.93,0.029,0.06,400,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":113,"volume":25,"transactions":9,"vwap":871},"2026-05-26",44.925,0.158,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":236,"volume":868,"transactions":9,"vwap":876},"2026-05-22",44.82,44.767,0.206,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":707,"transactions":9,"vwap":881},"2026-05-21",44.33,44.561,44.28,0.049,0.11,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":362,"volume":707,"transactions":9,"vwap":888},"2026-05-20",44.48,44.512,0.54,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":707,"transactions":9,"vwap":893},"2026-05-19",44.060001,43.972,-0.369,-0.83,{"date":897,"open":794,"high":794,"low":898,"close":898,"change":899,"percent_change":900,"volume":699,"transactions":9,"vwap":898},"2026-05-18",44.341,-0.234,-0.52,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":25,"transactions":9,"vwap":904},"2026-05-15",44.62,44.575,-0.443,-0.98,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":25,"transactions":9,"vwap":910},"2026-05-14",44.71,45.018002,0.555,1.25,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-13",43.94,44.55,44.463,0.579,1.32,708500,{"date":922,"open":604,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":868,"transactions":9,"vwap":923},"2026-05-12",43.884,43.71,-0.075,-0.17,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":699,"transactions":9,"vwap":930},"2026-05-11",44.099998,43.959,-0.035,-0.08,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":707,"transactions":9,"vwap":936},"2026-05-08",43.91,43.994,43.88,0.422,0.97,{"date":941,"open":806,"high":806,"low":942,"close":942,"change":943,"percent_change":944,"volume":699,"transactions":9,"vwap":942},"2026-05-07",43.572,-0.012,-0.03,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":699,"transactions":9,"vwap":948},"2026-05-06",43.16,43.584,0.764,1.78,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":159,"volume":25,"transactions":9,"vwap":953},"2026-05-05",42.82,0.373,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":723,"percent_change":409,"volume":959,"transactions":9,"vwap":958},"2026-05-04",42.49,42.447,1200,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":103,"volume":699,"transactions":9,"vwap":963},"2026-05-01",42.74,42.557,0.307,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":698,"volume":693,"transactions":9,"vwap":968},"2026-04-30",42,42.25,41.64,0.354,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":868,"transactions":9,"vwap":975},"2026-04-29",41.9,41.83,41.896,-0.201,-0.48,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":25,"transactions":9,"vwap":981},"2026-04-28",42.099998,42.097,-0.301,-0.71,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":707,"transactions":9,"vwap":987},"2026-04-27",42.15,42.398,0.112,0.26,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":707,"transactions":9,"vwap":994},"2026-04-24",41.88,42.32,42.286,0.534,1.28,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":699,"transactions":9,"vwap":1000},"2026-04-23",41.92,41.752,-0.44,-1.04,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":707,"transactions":9,"vwap":1006},"2026-04-22",41.84,42.192,0.746,1.8,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-21",41.71,41.87,41.43,41.446,-0.273,-0.65,2400,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":868,"transactions":9,"vwap":1021},"2026-04-20",41.66,41.719,-0.067,-0.16,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":778,"volume":707,"transactions":9,"vwap":1027},"2026-04-17",41.7,41.786,0.678,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":699,"transactions":9,"vwap":1032},"2026-04-16",40.9,41.108,0.097,0.24,{"date":1036,"open":139,"high":1037,"low":139,"close":1037,"change":1038,"percent_change":1039,"volume":25,"transactions":9,"vwap":1037},"2026-04-15",41.011002,0.591,1.46,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":25,"transactions":9,"vwap":1043},"2026-04-14",40.15,40.42,0.651,1.64,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":25,"transactions":9,"vwap":1049},"2026-04-13",39.31,39.769,0.468,1.19,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":693,"transactions":9,"vwap":1055},"2026-04-10",39.32,39.301,0.128,0.33,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-04-09",38.76,39.173,38.71,0.286,0.74,600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-08",38.94,39.029999,38.85,38.887,1.102,2.92,1300200,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":699,"transactions":9,"vwap":1078},"2026-04-07",37.25,37.785,0.038,0.1,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":699,"transactions":9,"vwap":1084},"2026-04-06",37.68,37.747,0.163,0.43,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":699,"transactions":9,"vwap":1090},"2026-04-02",37.14,37.584,0.01,0.03,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":699,"transactions":9,"vwap":1096},"2026-04-01",37.47,37.574,0.398,1.07,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":868,"transactions":9,"vwap":1102},"2026-03-31",36.46,37.176,1.306,3.64,{"date":1106,"open":1107,"high":1107,"low":23,"close":23,"change":1108,"percent_change":1109,"volume":868,"transactions":9,"vwap":23},"2026-03-30",36.14,-0.211,-0.58,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":760,"transactions":9,"vwap":1113},"2026-03-27",36.36,36.081001,-0.792,-2.15,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-26",36.99,37.245,36.86,36.873,-0.939,-2.48,1300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":103,"volume":699,"transactions":9,"vwap":1128},"2026-03-25",38.049999,37.812,0.273,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1002,"volume":856,"transactions":9,"vwap":1134},"2026-03-24",37.64,37.53,37.539,-0.393,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":995,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-23",37.54,38.223,37.932,1.43,1600,{"date":1144,"open":1083,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":959,"transactions":9,"vwap":1146},"2026-03-20",37.775,37.398,-0.692,-1.82,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":409,"volume":1156,"transactions":9,"vwap":1154},"2026-03-19",37.97,38.12,37.88,38.09,-0.098,4700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":172,"transactions":9,"vwap":1162},"2026-03-18",38.57,38.59,38.17,38.188,-0.57,-1.47,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":724,"transactions":9,"vwap":1169},"2026-03-17",37.22,38.88,38.758,0.009,0.02,{"date":1173,"open":1060,"high":1168,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-16",38.749,0.458,1.2,2100,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1065,"transactions":9,"vwap":1181},"2026-03-13",38.97,38.291,-0.426,-1.1,{"date":1185,"open":473,"high":473,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-12",38.717,-0.658,-1.67,1294400,{"date":1191,"open":1192,"high":1193,"low":1048,"close":1194,"change":1195,"percent_change":1196,"volume":693,"transactions":9,"vwap":1194},"2026-03-11",39.49,39.52,39.375,-0.04,-0.1,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":925,"percent_change":1202,"volume":707,"transactions":9,"vwap":1201},"2026-03-10",39.26,39.45,39.415,-0.19,{"date":1204,"open":1205,"high":1192,"low":1206,"close":1192,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1192},"2026-03-09",38.58,38.53,0.571,1.47,1800,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":868,"transactions":9,"vwap":1214},"2026-03-06",38.87,38.93,38.919,-0.506,-1.28,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1202,"volume":707,"transactions":9,"vwap":1220},"2026-03-05",39.54,39.425,-0.076,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":693,"transactions":9,"vwap":1226},"2026-03-04",39.29,39.53,39.501,0.384,0.98,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":699,"transactions":9,"vwap":1233},"2026-03-03",38.66,39.2,39.117,-0.373,-0.94,{"date":1237,"open":1224,"high":1192,"low":1238,"close":1192,"change":1056,"percent_change":1057,"volume":693,"transactions":9,"vwap":1192},"2026-03-02",39.22,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1142,"transactions":9,"vwap":1242},"2026-02-27",39.3,39.362,-0.381,-0.96,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":785,"volume":699,"transactions":9,"vwap":1247},"2026-02-26",39.743,-0.569,{"date":1250,"open":1042,"high":1251,"low":1042,"close":1252,"change":1253,"percent_change":996,"volume":1065,"transactions":9,"vwap":1252},"2026-02-25",40.33,40.312,0.508,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":821,"transactions":9,"vwap":1257},"2026-02-24",39.78,39.804,0.357,0.91,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":868,"transactions":9,"vwap":1263},"2026-02-23",39.5,39.447,-0.356,-0.89,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":707,"transactions":9,"vwap":1270},"2026-02-20",39.57,39.85,39.803,0.338,0.86,{"date":1274,"open":1225,"high":1225,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":707,"transactions":9,"vwap":1275},"2026-02-19",39.465,-0.083,-0.21,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1063,"percent_change":103,"volume":1283,"transactions":9,"vwap":1282},"2026-02-18",39.35,39.68,39.548,1351700,{"date":1285,"open":1262,"high":1262,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":699,"transactions":9,"vwap":1286},"2026-02-17",39.262,0.122,0.31,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":699,"transactions":9,"vwap":1292},"2026-02-13",39.12,39.14,-0.176,-0.45,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":25,"transactions":9,"vwap":1297},"2026-02-12",39.316,-0.895,-2.23,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":944,"volume":959,"transactions":9,"vwap":1304},"2026-02-11",40.28,40.18,40.211,-0.014,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1108,"percent_change":900,"volume":868,"transactions":9,"vwap":1309},"2026-02-10",40.39,40.225,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1065,"transactions":9,"vwap":1314},"2026-02-09",40.099998,40.46,40.436,0.403,1.01,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":724,"transactions":9,"vwap":1320},"2026-02-06",39.33,40.033001,0.888,2.27,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-05",39.060001,39.44,39.145,-0.713,-1.79,2500,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1023,"percent_change":1334,"volume":699,"transactions":9,"vwap":1333},"2026-02-04",39.858,-0.4,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1148,"volume":1341,"transactions":9,"vwap":1339},"2026-02-03",40.74,39.77,40.018002,-0.74,4500,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1288,"volume":1347,"transactions":9,"vwap":1345},"2026-02-02",40.92,40.758,0.124,1400,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":426,"volume":699,"transactions":9,"vwap":1350},"2026-01-30",40.634,-0.317,{"date":1353,"open":1354,"high":1355,"low":1303,"close":1355,"change":1351,"percent_change":426,"volume":1356,"transactions":9,"vwap":1355},"2026-01-29",40.5,40.951,4200,{"date":1358,"open":1344,"high":1359,"low":1344,"close":1360,"change":1361,"percent_change":608,"volume":821,"transactions":9,"vwap":1360},"2026-01-28",41.33,41.268,0.069,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":693,"transactions":9,"vwap":1365},"2026-01-27",41.285,41.199,0.383,0.94,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":698,"volume":1330,"transactions":9,"vwap":1372},"2026-01-26",41.02,40.69,40.816,0.341,{"date":1375,"open":1376,"high":1376,"low":1251,"close":1377,"change":1378,"percent_change":1379,"volume":821,"transactions":9,"vwap":1377},"2026-01-23",40.79,40.475,0.209,0.52,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":698,"volume":1385,"transactions":9,"vwap":1383},"2026-01-22",40.25,40.266,0.336,1176500,{"date":1387,"open":1388,"high":1388,"low":1225,"close":1389,"change":1390,"percent_change":123,"volume":724,"transactions":9,"vwap":1389},"2026-01-21",40,39.93,0.393,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":821,"transactions":9,"vwap":1394},"2026-01-20",40.32,39.537,-1.038,-2.56,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1171,"volume":821,"transactions":9,"vwap":1400},"2026-01-16",40.7,40.575,0.008,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":291,"volume":724,"transactions":9,"vwap":1405},"2026-01-15",40.8,40.567,0.016,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":753,"volume":1065,"transactions":9,"vwap":1410},"2026-01-14",40.56,40.551,-0.477,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":932,"percent_change":1202,"volume":1417,"transactions":9,"vwap":1416},"2026-01-13",40.98,41.14,41.028,1700,{"date":1419,"open":1032,"high":1032,"low":1032,"close":1032,"change":1420,"percent_change":1057,"volume":693,"transactions":9,"vwap":1032},"2026-01-12",0.135,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":693,"transactions":9,"vwap":1424},"2026-01-09",40.71,40.973,0.204,0.5,{"date":1428,"open":1399,"high":1376,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-08",40.654,40.769,-0.283,-0.69,5800,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":691,"percent_change":236,"volume":693,"transactions":9,"vwap":1438},"2026-01-07",40.91,41.099998,41.051998,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":889,"volume":1446,"transactions":9,"vwap":1444},"2026-01-06",40.75,40.87,40.73,40.863,0.219,2600,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1065,"transactions":9,"vwap":1450},"2026-01-05",40.68,40.644,-0.026,-0.06,{"date":1454,"open":139,"high":139,"low":139,"close":139,"change":1455,"percent_change":1456,"volume":25,"transactions":9,"vwap":139},"2026-01-02",-0.095,-0.23,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1432,"volume":1463,"transactions":9,"vwap":1461},"2025-12-31",40.94,40.96,40.765,-0.285,4800,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":707,"transactions":9,"vwap":1466},"2025-12-30",41.049999,-0.055,-0.13,{"date":1470,"open":1471,"high":1471,"low":1466,"close":1472,"change":1473,"percent_change":1474,"volume":1017,"transactions":9,"vwap":1472},"2025-12-29",41.48,41.105,-0.133,-0.32,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":128,"volume":1481,"transactions":9,"vwap":1479},"2025-12-26",41.34,41.17,41.238,0.039,5600,{"date":1483,"open":1484,"high":1365,"low":1484,"close":1365,"change":1485,"percent_change":68,"volume":699,"transactions":9,"vwap":1365},"2025-12-24",41.19,0.085,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1064,"volume":699,"transactions":9,"vwap":1488},"2025-12-23",41.114,0.302,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1445,"percent_change":889,"volume":1495,"transactions":9,"vwap":1494},"2025-12-22",40.82,40.83,40.812,5500,{"date":1497,"open":1354,"high":1498,"low":1354,"close":1498,"change":1499,"percent_change":1500,"volume":1065,"transactions":9,"vwap":1498},"2025-12-19",40.593,0.473,1.18,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1175,"percent_change":21,"volume":707,"transactions":9,"vwap":1504},"2025-12-18",40.17,40.12,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-17",40.205,39.662,-0.68,-1.69,753700,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":291,"percent_change":1080,"volume":707,"transactions":9,"vwap":1514},"2025-12-16",40.342,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":138,"volume":707,"transactions":9,"vwap":1518},"2025-12-15",40.34,40.302,-0.139,{"date":1521,"open":1043,"high":1522,"low":1043,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-12",40.441,-0.712,-1.73,2168300,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":172,"transactions":9,"vwap":1530},"2025-12-11",41.09,41.2,41.153,-0.089,-0.22,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":849,"volume":25,"transactions":9,"vwap":1535},"2025-12-10",41.242,0.152,{"date":1538,"open":1528,"high":1528,"low":1528,"close":1528,"change":1539,"percent_change":1540,"volume":25,"transactions":9,"vwap":1528},"2025-12-09",0.019,0.05,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1195,"percent_change":1196,"volume":707,"transactions":9,"vwap":1544},"2025-12-08",41.11,41.070999,{"date":1546,"open":1370,"high":1547,"low":1370,"close":1547,"change":1548,"percent_change":1549,"volume":693,"transactions":9,"vwap":1547},"2025-12-05",41.111,0.148,0.36,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":944,"volume":699,"transactions":9,"vwap":1552},"2025-12-04",40.963,-0.013,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1065,"transactions":9,"vwap":1557},"2025-12-03",41.060001,40.976,-0.155,-0.38,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":25,"transactions":9,"vwap":1562},"2025-12-02",41.131,0.201,0.49,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1474,"volume":25,"transactions":9,"vwap":1567},"2025-12-01",40.93,-0.131,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":25,"transactions":9,"vwap":1571},"2025-11-28",41.061001,0.092,0.22,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":361,"volume":707,"transactions":9,"vwap":1578},"2025-11-26",40.988,41.07,40.969,0.233,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1367,"volume":25,"transactions":9,"vwap":1582},"2025-11-25",40.736,0.381,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":25,"transactions":9,"vwap":1586},"2025-11-24",40.355,0.92,2.33,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":856,"transactions":9,"vwap":1592},"2025-11-21",39.357,39.435,39.332,0.274,0.7,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":815,"volume":25,"transactions":9,"vwap":1598},"2025-11-20",39.161,-0.711,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1384,"percent_change":1603,"volume":699,"transactions":9,"vwap":1602},"2025-11-19",39.872,0.85,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":25,"transactions":9,"vwap":1606},"2025-11-18",39.536,-0.418,-1.05,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":83,"volume":25,"transactions":9,"vwap":1611},"2025-11-17",39.954,-0.322,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":737,"transactions":9,"vwap":1617},"2025-11-14",40.248,40.48,40.276,0.129,0.32,{"date":1621,"open":1043,"high":1622,"low":1623,"close":1623,"change":1328,"percent_change":1624,"volume":1209,"transactions":9,"vwap":1623},"2025-11-13",40.532,40.147,-1.74,{"date":1626,"open":1627,"high":1436,"low":1628,"close":1629,"change":194,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-12",40.818,40.81,40.86,-0.12,3300,{"date":1633,"open":1404,"high":1460,"low":1404,"close":1436,"change":1634,"percent_change":926,"volume":1177,"transactions":9,"vwap":1436},"2025-11-11",-0.07,{"date":1636,"open":1628,"high":1414,"low":1637,"close":1414,"change":1638,"percent_change":1639,"volume":1124,"transactions":9,"vwap":1414},"2025-11-10",40.664,0.947,2.37,{"date":1641,"open":1642,"high":1320,"low":1642,"close":1320,"change":1643,"percent_change":138,"volume":760,"transactions":9,"vwap":1320},"2025-11-07",39.69,-0.136,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":499,"volume":1650,"transactions":9,"vwap":1648},"2025-11-06",40.2,40.4,40.169,-0.597,1500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":49,"volume":172,"transactions":9,"vwap":1655},"2025-11-05",40.95,41.029999,40.766,0.072,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":724,"transactions":9,"vwap":1660},"2025-11-04",41,40.694,-0.659,-1.59,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":113,"volume":1668,"transactions":9,"vwap":1666},"2025-11-03",41.41,41.353,0.146,1900,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-31",41.39,41.207,0.117,0.28,7500,{"date":1677,"open":992,"high":992,"low":1528,"close":1528,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1528},"2025-10-30",-0.562,-1.35,9200,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1034,"volume":699,"transactions":9,"vwap":1684},"2025-10-29",41.72,41.652,0.098,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1619,"percent_change":1689,"volume":707,"transactions":9,"vwap":1688},"2025-10-28",41.554,0.78,{"date":1691,"open":1415,"high":1692,"low":1415,"close":1692,"change":1693,"percent_change":1694,"volume":760,"transactions":9,"vwap":1692},"2025-10-27",41.234,0.673,1.66,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":25,"transactions":9,"vwap":1697},"2025-10-24",40.561,0.411,1.02,{"date":1701,"open":1702,"high":1042,"low":1702,"close":1042,"change":1373,"percent_change":1272,"volume":693,"transactions":9,"vwap":1042},"2025-10-23",40.078999,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":25,"transactions":9,"vwap":1705},"2025-10-22",39.809,-0.237,-0.59,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":25,"transactions":9,"vwap":1710},"2025-10-21",40.046001,-0.006,-0.01,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":42,"volume":25,"transactions":9,"vwap":1715},"2025-10-20",40.051998,0.344,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":25,"transactions":9,"vwap":1719},"2025-10-17",39.708,0.106,0.27,{"date":1723,"open":1642,"high":1642,"low":1724,"close":1724,"change":1725,"percent_change":1196,"volume":707,"transactions":9,"vwap":1724},"2025-10-16",39.602,-0.038,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1086,"volume":959,"transactions":9,"vwap":1729},"2025-10-15",39.96,39.64,0.168,{"date":1732,"open":1262,"high":1262,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":699,"transactions":9,"vwap":1733},"2025-10-14",39.472,-0.347,-0.87,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-13",39.839,39.926,39.819,0.569,1.45,12800,{"date":1745,"open":1338,"high":1338,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1347,"transactions":9,"vwap":1746},"2025-10-10",39.25,-1.171,-2.9,{"date":1750,"open":1308,"high":1751,"low":1517,"close":1751,"change":1752,"percent_change":1753,"volume":856,"transactions":9,"vwap":1751},"2025-10-09",40.421,0.064,0.16,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":717,"volume":959,"transactions":9,"vwap":1758},"2025-10-08",40.275,40.38,40.357,0.379,{"date":1761,"open":1388,"high":1388,"low":1762,"close":1763,"change":1764,"percent_change":346,"volume":868,"transactions":9,"vwap":1763},"2025-10-07",39.896,39.978,-0.249,{"date":1766,"open":1382,"high":1382,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":707,"transactions":9,"vwap":1767},"2025-10-06",40.227,0.162,0.4,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":856,"transactions":9,"vwap":1774},"2025-10-03",40.31,40.035,40.064999,-0.099,-0.25,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":989,"volume":699,"transactions":9,"vwap":1780},"2025-10-02",40.029999,40.164,0.104,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":154,"volume":25,"transactions":9,"vwap":1784},"2025-10-01",40.060001,0.268,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":236,"volume":707,"transactions":9,"vwap":1789},"2025-09-30",39.72,39.792,0.181,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":236,"volume":1065,"transactions":9,"vwap":1794},"2025-09-29",39.66,39.611,0.182,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":699,"transactions":9,"vwap":1798},"2025-09-26",39.429,0.151,0.38,{"date":1802,"open":1199,"high":1241,"low":1199,"close":1803,"change":1804,"percent_change":1805,"volume":699,"transactions":9,"vwap":1803},"2025-09-25",39.278,-0.209,-0.53,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":821,"transactions":9,"vwap":1810},"2025-09-24",39.92,39.43,39.487,-0.244,-0.61,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":841,"percent_change":1816,"volume":25,"transactions":9,"vwap":1815},"2025-09-23",39.731,-1.33,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1086,"percent_change":1821,"volume":959,"transactions":9,"vwap":1820},"2025-09-22",39.9,40.268,1.08,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1698,"percent_change":1826,"volume":868,"transactions":9,"vwap":1825},"2025-09-19",39.7,39.838,1.04,{"date":1828,"open":1326,"high":1326,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":699,"transactions":9,"vwap":1829},"2025-09-18",39.427,0.321,0.82,{"date":1833,"open":1325,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":172,"transactions":9,"vwap":1836},"2025-09-17",39.21,39.053001,39.106,-0.161,-0.41,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1712,"volume":699,"transactions":9,"vwap":1841},"2025-09-16",39.267,-0.005,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":760,"transactions":9,"vwap":1846},"2025-09-15",39.11,39.272,0.325,0.83,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":209,"percent_change":723,"volume":1065,"transactions":9,"vwap":1852},"2025-09-12",38.95,38.947,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1753,"percent_change":1857,"volume":699,"transactions":9,"vwap":1856},"2025-09-11",38.9,38.988,0.41,{"date":1859,"open":1860,"high":1168,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-10",38.68,38.828,0.347,0.9,5400,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1426,"volume":707,"transactions":9,"vwap":1868},"2025-09-09",38.303,38.481,0.191,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":633,"volume":1065,"transactions":9,"vwap":1874},"2025-09-08",37.81,38.382,38.29,0.236,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":84,"percent_change":309,"volume":25,"transactions":9,"vwap":1878},"2025-09-05",38.054001,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1863,"volume":25,"transactions":9,"vwap":1881},"2025-09-04",38.294,0.34,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1689,"volume":25,"transactions":9,"vwap":1885},"2025-09-03",37.954,0.295,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1431,"percent_change":1891,"volume":707,"transactions":9,"vwap":1890},"2025-09-02",37.48,37.659,-0.75,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":336,"percent_change":245,"volume":25,"transactions":9,"vwap":1894},"2025-08-29",37.942,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":118,"volume":25,"transactions":9,"vwap":1897},"2025-08-28",38.402,0.242,{"date":1900,"open":1127,"high":1161,"low":1901,"close":1902,"change":1903,"percent_change":113,"volume":1904,"transactions":9,"vwap":1902},"2025-08-27",38.0099983,38.16,0.132,20000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1674,"volume":707,"transactions":9,"vwap":1908},"2025-08-26",37.9,38.028,0.107,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":977,"volume":25,"transactions":9,"vwap":1912},"2025-08-25",37.921,-0.182,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":25,"transactions":9,"vwap":1916},"2025-08-22",38.103,0.642,1.71,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":138,"volume":25,"transactions":9,"vwap":1921},"2025-08-21",37.461,-0.129,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":409,"percent_change":1432,"volume":25,"transactions":9,"vwap":1925},"2025-08-20",37.59,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1509,"volume":25,"transactions":9,"vwap":1928},"2025-08-19",37.85,-0.259,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1456,"volume":25,"transactions":9,"vwap":1932},"2025-08-18",38.109,-0.087,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":730,"volume":25,"transactions":9,"vwap":1936},"2025-08-15",38.196,0.032,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":25,"transactions":9,"vwap":1940},"2025-08-14",38.164,0.172,0.45,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":25,"transactions":9,"vwap":1945},"2025-08-13",37.992,0.288,0.76,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":25,"transactions":9,"vwap":1950},"2025-08-12",37.704,0.505,1.36,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1776,"volume":699,"transactions":9,"vwap":1955},"2025-08-11",37.199,-0.092,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1587,"volume":172,"transactions":9,"vwap":1960},"2025-08-08",37.24,37.291,0.339,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":25,"transactions":9,"vwap":1964},"2025-08-07",36.952,-0.056,-0.15,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":877,"percent_change":98,"volume":172,"transactions":9,"vwap":1970},"2025-08-06",36.98,37.0079994,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1804,"percent_change":1974,"volume":25,"transactions":9,"vwap":1973},"2025-08-05",36.802,-0.56,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":699,"transactions":9,"vwap":1978},"2025-08-04",36.85,37.011002,0.573,1.57,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":25,"transactions":9,"vwap":1983},"2025-08-01",36.438,-0.672,-1.81,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":354,"volume":25,"transactions":9,"vwap":1988},"2025-07-31",37.11,-0.103,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1456,"volume":868,"transactions":9,"vwap":1993},"2025-07-30",37.3,37.213,-0.084,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1001,"volume":25,"transactions":9,"vwap":1997},"2025-07-29",37.297,-0.163,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":1171,"volume":707,"transactions":9,"vwap":2002},"2025-07-28",37.56,37.46,0.006,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":598,"volume":699,"transactions":9,"vwap":2007},"2025-07-25",37.83,37.454,-0.009,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":253,"volume":868,"transactions":9,"vwap":2012},"2025-07-24",37.6,37.463,0.044,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":717,"volume":699,"transactions":9,"vwap":2016},"2025-07-23",37.419,0.352,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":164,"volume":25,"transactions":9,"vwap":2020},"2025-07-22",37.067001,0.073,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":849,"volume":699,"transactions":9,"vwap":2024},"2025-07-21",36.994,0.136,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":194,"volume":699,"transactions":9,"vwap":2029},"2025-07-18",36.91,36.858,-0.019,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":692,"volume":25,"transactions":9,"vwap":2034},"2025-07-17",36.908,36.877,0.156,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1346,"percent_change":1882,"volume":25,"transactions":9,"vwap":2038},"2025-07-16",36.721,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":707,"transactions":9,"vwap":2041},"2025-07-15",36.597,-0.143,-0.39,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":866,"percent_change":730,"volume":25,"transactions":9,"vwap":2046},"2025-07-14",36.74,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":1109,"volume":25,"transactions":9,"vwap":2049},"2025-07-11",36.711,-0.216,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":1034,"volume":25,"transactions":9,"vwap":2053},"2025-07-10",36.927,0.087,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":1288,"percent_change":1603,"volume":25,"transactions":9,"vwap":2058},"2025-07-09",36.87,36.84,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":1730,"percent_change":236,"volume":25,"transactions":9,"vwap":2061},"2025-07-08",36.53,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":699,"transactions":9,"vwap":2064},"2025-07-07",36.362,-0.337,-0.92,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":25,"transactions":9,"vwap":2069},"2025-07-03",36.699,0.322,0.89,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":361,"volume":25,"transactions":9,"vwap":2074},"2025-07-02",36.377,0.207,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1573,"volume":1668,"transactions":9,"vwap":2081},"2025-07-01",36.185,36.21,36.12,36.17,0.078,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1209,"transactions":9,"vwap":2086},"2025-06-30",35.94,36.091999,0.054,0.15,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":228,"volume":25,"transactions":9,"vwap":2091},"2025-06-27",36.037998,0.196,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1698,"percent_change":2098,"volume":868,"transactions":9,"vwap":2096},"2025-06-26",35.79,35.842,35.774,1.16,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":1539,"percent_change":1540,"volume":25,"transactions":9,"vwap":2101},"2025-06-25",35.431,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":25,"transactions":9,"vwap":2104},"2025-06-24",35.412,0.602,1.73,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":118,"volume":699,"transactions":9,"vwap":2110},"2025-06-23",34.61,34.81,0.217,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":426,"volume":25,"transactions":9,"vwap":2114},"2025-06-20",34.593,-0.269,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":1196,"volume":25,"transactions":9,"vwap":2118},"2025-06-18",34.862,-0.034,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":2066,"volume":25,"transactions":9,"vwap":2122},"2025-06-17",34.896,-0.323,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":996,"volume":25,"transactions":9,"vwap":2126},"2025-06-16",35.219,0.444,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":699,"transactions":9,"vwap":2130},"2025-06-13",34.775,-0.36,-1.02,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":1548,"percent_change":692,"volume":1065,"transactions":9,"vwap":2137},"2025-06-12",34.98,35.16,35.135,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":1812,"volume":25,"transactions":9,"vwap":2140},"2025-06-11",34.987,-0.215,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":1831,"volume":25,"transactions":9,"vwap":2144},"2025-06-10",35.202,0.287,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":108,"volume":25,"transactions":9,"vwap":2148},"2025-06-09",34.915,0.248,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":25,"transactions":9,"vwap":2152},"2025-06-06",34.667,0.516,1.51,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":138,"volume":25,"transactions":9,"vwap":2157},"2025-06-05",34.151,-0.118,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":25,"transactions":9,"vwap":2161},"2025-06-04",34.269,0.174,0.51,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":959,"transactions":9,"vwap":2169},"2025-06-03",34.080002,34.15,34.07,34.095001,0.216,0.64,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":1618,"percent_change":1800,"volume":724,"transactions":9,"vwap":2175},"2025-06-02",33.65,33.879,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":25,"transactions":9,"vwap":2178},"2025-05-30",33.75,-0.046,-0.14,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":2088,"volume":25,"transactions":9,"vwap":2183},"2025-05-29",33.796,0.052,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":1837,"percent_change":2188,"volume":25,"transactions":9,"vwap":2187},"2025-05-28",33.744,-0.47,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":699,"transactions":9,"vwap":2191},"2025-05-27",33.905,0.677,2.04,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":25,"transactions":9,"vwap":2197},"2025-05-23",33.12,33.228,-0.294,-0.88,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":1080,"volume":25,"transactions":9,"vwap":2202},"2025-05-22",33.522,0.035,{"date":2205,"open":2206,"high":2206,"low":2206,"close":2206,"change":2207,"percent_change":245,"volume":25,"transactions":9,"vwap":2206},"2025-05-21",33.487,-0.407,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":194,"percent_change":1966,"volume":25,"transactions":9,"vwap":2210},"2025-05-20",33.894,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2087,"percent_change":1753,"volume":1347,"transactions":9,"vwap":2214},"2025-05-19",33.79,33.944,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":1034,"percent_change":2218,"volume":25,"transactions":9,"vwap":2217},"2025-05-16",33.89,0.71,{"date":2220,"open":2174,"high":2174,"low":2174,"close":2174,"change":2221,"percent_change":2222,"volume":25,"transactions":9,"vwap":2174},"2025-05-15",0.024,0.07,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":354,"volume":699,"transactions":9,"vwap":2226},"2025-05-14",33.64,33.626,-0.096,{"date":2229,"open":2213,"high":2213,"low":2230,"close":2230,"change":2231,"percent_change":939,"volume":25,"transactions":9,"vwap":2230},"2025-05-13",33.722,0.323,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":25,"transactions":9,"vwap":2235},"2025-05-12",33.31,33.399,1.467,4.59,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":1532,"volume":25,"transactions":9,"vwap":2241},"2025-05-09",31.97,31.932,-0.069,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":1034,"percent_change":1947,"volume":25,"transactions":9,"vwap":2245},"2025-05-08",32.00099945,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":194,"volume":25,"transactions":9,"vwap":2248},"2025-05-07",31.761,-0.017,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":25,"transactions":9,"vwap":2252},"2025-05-06",31.778,-0.446,-1.38,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":25,"transactions":9,"vwap":2257},"2025-05-05",32.224,-0.174,-0.54,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":836,"percent_change":1208,"volume":1142,"transactions":9,"vwap":2263},"2025-05-02",32.19,32.398,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":889,"volume":2268,"transactions":9,"vwap":2266},"2025-05-01",31.928,0.171,128,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":2222,"volume":25,"transactions":9,"vwap":2271},"2025-04-30",31.757,0.023,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":271,"volume":25,"transactions":9,"vwap":2275},"2025-04-29",31.734,0.123,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":1034,"volume":25,"transactions":9,"vwap":2279},"2025-04-28",31.611,0.075,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":1271,"percent_change":1821,"volume":25,"transactions":9,"vwap":2283},"2025-04-25",31.536,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":1177,"transactions":9,"vwap":2287},"2025-04-24",30.87,31.198,0.799,2.63,{"date":178,"open":2291,"high":2291,"low":174,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},30.77,30.399,-0.371,-1.21,6600]