[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIDE":3,"homepage-market-summary":28,"stock-historical-MIDE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MIDE","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},"Xtrackers S&P MidCap 400 Scored & Screened ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4108,0.52212,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.01,37.09,36.841,0.169,0.46,944,39.31,30.973,585.1793423505976,72.4,1384,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[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":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.19,1098,400680.01493,35.65,"2025-04-23",[181,184,192,201,210,218,227,235,244,252,259,269,277,284,292,298,306,314,321,328,337,346,354,364,372,379,386,394,401,408,415,422,430,437,445,453,461,468,477,485,492,499,509,517,525,532,539,545,555,563,570,577,584,590,598,606,615,621,626,636,643,649,655,661,667,672,677,680,687,693,699,703,707,712,717,721,726,733,738,744,749,755,759,764,769,774,779,782,789,793,799,804,811,816,822,827,834,839,844,852,856,861,865,869,874,878,883,888,891,897,903,907,912,917,922,927,931,938,943,947,952,957,961,966,970,975,979,983,988,993,999,1004,1009,1015,1019,1023,1028,1036,1040,1044,1049,1054,1059,1066,1074,1080,1085,1091,1096,1100,1107,1113,1118,1124,1126,1133,1140,1145,1150,1157,1162,1167,1171,1176,1181,1185,1191,1196,1203,1208,1212,1216,1222,1226,1230,1233,1238,1242,1247,1253,1257,1264,1269,1272,1277,1281,1285,1290,1293,1298,1303,1308,1314,1319,1324,1329,1335,1340,1346,1351,1356,1360,1364,1367,1372,1377,1381,1387,1393,1397,1403,1410,1416,1420,1426,1432,1437,1443,1447,1452,1456,1463,1467,1473,1476,1481,1485,1490,1497,1504,1512,1517,1521,1526,1532,1540,1544,1548,1552,1556,1560,1564,1568,1574,1577,1582,1587,1593,1598,1604,1610,1617,1621,1625,1631,1636,1641,1647,1655,1659,1663,1670,1676,1684,1689,1694,1701,1709,1716,1720,1724,1729,1734,1739,1746,1753,1758,1762,1767,1771,1776,1782,1791,1797,1806,1810,1816,1823,1829,1836,1843,1851,1858,1865,1870,1876,1882,1888,1893,1898,1904,1910,1917,1923,1927,1933,1937,1943,1948,1952,1957,1962,1967,1971,1975,1982,1986,1993,1999,2004,2009,2014,2018,2024,2028,2032,2037,2043,2047,2052,2056,2061,2066,2072,2078,2084,2088,2092,2096,2100,2106,2110,2115,2121,2126,2132,2138,2143,2148,2152,2156,2161,2168,2173,2179,2186,2192,2199,2203,2210,2217,2222,2226,2230,2235],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},21,37.0824,{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":182,"vwap":191},"2026-10-02",36.92,36.93,0.3481,0.95,849.7862,36.9235,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",36.45,36.4929,0.3105,0.86,202.7862,22,36.3978,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",36.33,36.1824,-0.1743,-0.48,669.7862,17,36.3217,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",36.3567,-0.102,-0.28,18.7862,15,36.3457,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",36.51,36.4587,-0.2894,-0.79,384.7942,20,36.5083,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",36.7481,0.1222,0.33,91.1312,18,36.6649,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":199,"vwap":243},"2026-09-24",36.49,36.71,36.6259,-0.1854,-0.5,397.8252,36.5767,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":225,"vwap":251},"2026-09-23",36.9,36.8113,-0.1726,-0.47,1816.7862,36.8996,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":208,"vwap":258},"2026-09-22",36.9839,0.1824,0.5,113.7862,37.0111,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",36.68,36.86,36.8015,0.1509,0.41,2327.7862,23,36.703,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",36.6506,-0.307,-0.83,13.9472,16,36.6474,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":225,"vwap":283},"2026-09-17",36.9576,0.2615,0.71,69.7862,37.0245,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":233,"vwap":291},"2026-09-16",36.62,36.6961,-0.2728,-0.74,232.7862,36.6458,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":85,"volume":257,"transactions":216,"vwap":297},"2026-09-15",36.99,36.9689,-0.0902,36.9911,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":208,"vwap":305},"2026-09-14",37.03,37.0591,-0.2929,-0.78,220.7862,37.0441,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":233,"vwap":313},"2026-09-11",37.31,37.352,0.3086,0.83,136.7862,37.3216,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":208,"vwap":320},"2026-09-10",37.0434,-0.365,-0.98,38.7862,37.1335,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":208,"vwap":327},"2026-09-09",37.4084,-0.4167,-1.1,41.7862,37.4613,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":225,"vwap":336},"2026-09-08",37.95,37.81,37.8251,-0.3323,-0.87,832.7862,37.9198,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":225,"vwap":345},"2026-09-04",38.13,38.18,38.1574,0.0492,0.13,719.7862,38.1695,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":182,"vwap":353},"2026-09-03",37.85,38.1082,0.3689,0.98,688.7862,37.9096,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",37.73,37.77,37.7393,0.2804,0.75,886.7862,26,37.7444,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",37.4589,-0.4072,-1.08,84.7862,19,37.5619,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":208,"vwap":378},"2026-08-31",37.8661,-0.2024,-0.53,61.7862,37.8608,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":225,"vwap":385},"2026-08-28",38.0685,-0.3892,-1.01,91.7862,38.0866,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":225,"vwap":393},"2026-08-27",38.46,38.4577,0.018,0.05,158.7862,38.4479,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":208,"vwap":400},"2026-08-26",38.4397,0.2681,0.7,116.7862,38.3807,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":275,"vwap":407},"2026-08-25",38.1716,-0.0375,-0.1,66.7862,38.1372,{"date":409,"open":340,"high":410,"low":340,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":225,"vwap":414},"2026-08-24",38.2091,-0.2516,-0.65,140.9752,38.218,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":216,"vwap":421},"2026-08-21",38.4607,0.1947,0.51,14.019116,38.4109,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":199,"vwap":429},"2026-08-20",38.4,38.266,-0.2746,-0.71,483.7862,38.3939,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":384,"transactions":435,"vwap":436},"2026-08-19",38.5406,-0.0706,-0.18,39,38.7422,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":370,"vwap":444},"2026-08-18",38.84,38.6112,-0.5133,-1.31,325.7862,38.7606,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":199,"vwap":452},"2026-08-17",39.22,39.1245,-0.1812,-0.46,213.1942,39.1969,{"date":454,"open":455,"high":23,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":208,"vwap":460},"2026-08-14",39.29,39.3057,0.0415,0.11,298.7862,39.2943,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":256,"volume":466,"transactions":216,"vwap":467},"2026-08-13",39.23,39.2642,0.1957,212.7862,39.2273,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":182,"vwap":476},"2026-08-12",39.13,38.96,39.0685,0.0598,0.15,409.9139,39.0757,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":208,"vwap":484},"2026-08-11",39.14,39.0087,0.1677,0.43,300.9139,39.0877,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":214,"volume":490,"transactions":233,"vwap":491},"2026-08-10",38.88,38.841,-0.1087,546.9139,38.8768,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":275,"vwap":498},"2026-08-07",38.9497,0.438,1.14,44.9139,39.0634,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",38.78,38.4701,38.5117,-0.1351,-0.35,1755.223014,37,38.5591,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":275,"vwap":516},"2026-08-05",38.8,38.6468,-0.1685,-0.43,119.9139,38.7913,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",38.8153,0.6126,1.6,101.9139,14,38.8063,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":370,"vwap":531},"2026-08-03",38.2027,0.3507,0.93,130.9139,38.0292,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":523,"vwap":538},"2026-07-31",37.852,0.0092,0.02,66.9139,37.6219,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":36,"volume":543,"transactions":233,"vwap":544},"2026-07-30",37.8428,0.2469,46.9139,37.6468,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",37.94,37.9401,37.5959,-0.5814,-1.52,833.9139,27,37.9196,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",38.1773,0.1213,0.32,12.9139,13,38.0907,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":523,"vwap":569},"2026-07-27",38.056,0.1384,0.37,19.9139,38.0307,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":523,"vwap":576},"2026-07-24",37.9176,0.2787,0.74,15.9139,37.837,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":208,"vwap":583},"2026-07-23",37.6389,-0.2372,-0.63,169.9139,37.6313,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":575,"transactions":275,"vwap":589},"2026-07-22",37.8761,-0.031,-0.08,37.9166,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":225,"vwap":597},"2026-07-21",37.83,37.9071,0.299,0.8,598.9139,37.848,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":275,"vwap":605},"2026-07-20",37.755,37.6081,-0.3355,-0.88,140.9139,37.7507,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-17",38.03,37.9436,-0.2084,-0.55,1099.9139,44,38.001,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":595,"volume":619,"transactions":523,"vwap":620},"2026-07-16",38.152,0.304,36.9139,38.045,{"date":622,"open":357,"high":597,"low":357,"close":597,"change":623,"percent_change":624,"volume":604,"transactions":275,"vwap":625},"2026-07-15",0.0219,0.06,37.7827,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-14",37.87,37.7245,37.8261,0.1705,0.45,5340.9139,55,37.7627,{"date":637,"open":592,"high":592,"low":638,"close":639,"change":640,"percent_change":206,"volume":641,"transactions":233,"vwap":642},"2026-07-13",37.644,37.6556,-0.1814,1252.9139,37.7288,{"date":644,"open":645,"high":646,"low":576,"close":576,"change":647,"percent_change":648,"volume":173,"transactions":9,"vwap":576},"2026-07-10",37.86,37.89,0.044,0.12,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",37.793,0.463,1.24,100,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":325,"volume":660,"transactions":9,"vwap":658},"2026-07-08",37.21,37.33,-0.416,1800,{"date":662,"open":357,"high":357,"low":356,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-07",37.746,-0.371,-0.97,1900,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":654,"transactions":9,"vwap":669},"2026-07-06",38.117,0.186,0.49,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":654,"transactions":9,"vwap":674},"2026-07-02",37.931,-0.167,-0.44,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":272,"percent_change":84,"volume":654,"transactions":9,"vwap":679},"2026-07-01",38.098,{"date":681,"open":682,"high":388,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-30",38.29,38.405,0.314,0.82,7700,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":666,"transactions":9,"vwap":690},"2026-06-29",37.97,38.091,0.106,0.28,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":405,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-26",37.82,37.985,-0.26,4200,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":685,"volume":654,"transactions":9,"vwap":701},"2026-06-25",38.084999,0.311,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":165,"percent_change":706,"volume":654,"transactions":9,"vwap":705},"2026-06-24",37.774,0.53,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":654,"transactions":9,"vwap":709},"2026-06-23",37.574,-0.32,-0.84,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":654,"transactions":9,"vwap":714},"2026-06-22",37.894,0.143,0.38,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":574,"volume":654,"transactions":9,"vwap":719},"2026-06-18",37.751,0.279,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":654,"transactions":9,"vwap":723},"2026-06-17",37.472,-0.509,-1.34,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-16",38.16,37.981,-0.089,-0.23,200,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":654,"transactions":9,"vwap":735},"2026-06-15",38.07,0.088,0.23,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":654,"transactions":9,"vwap":741},"2026-06-12",38.029999,37.982,0.285,0.76,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":654,"transactions":9,"vwap":746},"2026-06-11",37.697,0.791,2.14,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":732,"transactions":9,"vwap":752},"2026-06-10",37.34,36.906,-0.529,-1.41,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":104,"volume":732,"transactions":9,"vwap":757},"2026-06-09",37.435,0.272,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":458,"volume":654,"transactions":9,"vwap":762},"2026-06-08",37.42,37.163,0.04,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":654,"transactions":9,"vwap":766},"2026-06-05",37.123,-0.758,-2,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":654,"transactions":9,"vwap":771},"2026-06-04",37.881,0.115,0.3,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":654,"transactions":9,"vwap":776},"2026-06-03",37.766,-0.014,-0.04,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":495,"percent_change":148,"volume":654,"transactions":9,"vwap":781},"2026-06-02",37.78,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-01",37.39,37.342,0.037,0.1,300,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":559,"volume":654,"transactions":9,"vwap":791},"2026-05-29",37.305,0.119,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":732,"transactions":9,"vwap":796},"2026-05-28",37.099998,37.186,0.01,0.03,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":654,"transactions":9,"vwap":801},"2026-05-27",37.176,-0.152,-0.41,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-26",37.26,37.328,0.559,1.52,700,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":654,"transactions":9,"vwap":813},"2026-05-22",36.769,0.336,0.92,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":559,"volume":821,"transactions":9,"vwap":819},"2026-05-21",36.13,36.433,0.116,800,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":654,"transactions":9,"vwap":824},"2026-05-20",36.317,0.641,1.8,{"date":828,"open":829,"high":829,"low":178,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-19",35.84,35.676,-0.392,-1.09,400,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":654,"transactions":9,"vwap":836},"2026-05-18",36.068001,-0.022,-0.06,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":654,"transactions":9,"vwap":841},"2026-05-15",36.09,-0.588,-1.6,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-14",36.725,36.73,36.678,0.105,0.29,2000,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":778,"percent_change":855,"volume":654,"transactions":9,"vwap":854},"2026-05-13",36.573,-0.11,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":654,"transactions":9,"vwap":858},"2026-05-12",36.613,-0.187,-0.51,{"date":862,"open":262,"high":262,"low":863,"close":863,"change":864,"percent_change":450,"volume":173,"transactions":9,"vwap":863},"2026-05-11",36.8,-0.169,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":398,"volume":654,"transactions":9,"vwap":867},"2026-05-08",36.969,0.257,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":654,"transactions":9,"vwap":871},"2026-05-07",36.712,-0.463,-1.25,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":747,"percent_change":877,"volume":654,"transactions":9,"vwap":876},"2026-05-06",37.175,2.17,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":654,"transactions":9,"vwap":880},"2026-05-05",36.384,0.54,1.51,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":289,"volume":788,"transactions":9,"vwap":886},"2026-05-04",35.9,35.844,-0.267,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":536,"percent_change":624,"volume":654,"transactions":9,"vwap":890},"2026-05-01",36.111,{"date":892,"open":885,"high":893,"low":885,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-30",36.091,0.435,1.22,500,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":412,"volume":902,"transactions":9,"vwap":900},"2026-04-29",35.51,35.656,-0.232,600,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":665,"volume":654,"transactions":9,"vwap":905},"2026-04-28",35.888,-0.353,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":654,"transactions":9,"vwap":909},"2026-04-27",36.241,0.069,0.19,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":648,"volume":732,"transactions":9,"vwap":915},"2026-04-24",36.16,36.172,0.043,{"date":918,"open":885,"high":919,"low":885,"close":919,"change":920,"percent_change":921,"volume":654,"transactions":9,"vwap":919},"2026-04-23",36.129,0.058,0.16,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":654,"transactions":9,"vwap":924},"2026-04-22",36.070999,-0.225,-0.62,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":514,"volume":654,"transactions":9,"vwap":929},"2026-04-21",36.296,-0.155,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":851,"transactions":9,"vwap":934},"2026-04-20",36.43,36.451,36.37,0.214,0.59,{"date":939,"open":940,"high":880,"low":940,"close":941,"change":747,"percent_change":942,"volume":902,"transactions":9,"vwap":941},"2026-04-17",35.85,36.237,2.23,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":129,"volume":654,"transactions":9,"vwap":945},"2026-04-16",35.446,0.033,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":654,"transactions":9,"vwap":949},"2026-04-15",35.413,-0.176,-0.49,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":881,"volume":666,"transactions":9,"vwap":955},"2026-04-14",35.58,35.589,0.191,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":231,"percent_change":960,"volume":654,"transactions":9,"vwap":959},"2026-04-13",35.398,0.94,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":654,"transactions":9,"vwap":963},"2026-04-10",35.068001,-0.127,-0.36,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":706,"volume":654,"transactions":9,"vwap":968},"2026-04-09",35.195,0.185,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":654,"transactions":9,"vwap":972},"2026-04-08",35.0099983,1.012,2.98,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":911,"volume":654,"transactions":9,"vwap":977},"2026-04-07",33.998,0.063,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":114,"volume":654,"transactions":9,"vwap":981},"2026-04-06",33.935,0.118,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":654,"transactions":9,"vwap":985},"2026-04-02",33.817,-0.043,-0.13,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":654,"transactions":9,"vwap":990},"2026-04-01",33.86,0.287,0.85,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":654,"transactions":9,"vwap":996},"2026-03-31",33.060001,33.573,0.81,2.47,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":654,"transactions":9,"vwap":1001},"2026-03-30",32.763,-0.131,-0.4,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":654,"transactions":9,"vwap":1006},"2026-03-27",32.894,-0.538,-1.61,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":810,"transactions":9,"vwap":1012},"2026-03-26",33.39,33.432,-0.379,-1.12,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":109,"volume":654,"transactions":9,"vwap":1017},"2026-03-25",33.811,0.241,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":595,"volume":654,"transactions":9,"vwap":1021},"2026-03-24",33.57,0.267,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":654,"transactions":9,"vwap":1025},"2026-03-23",33.303,0.676,2.07,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-20",32.86,32.875,32.627,-0.787,-2.36,1700,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":692,"volume":654,"transactions":9,"vwap":1038},"2026-03-19",33.414,0.093,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":273,"volume":654,"transactions":9,"vwap":1042},"2026-03-18",33.321,-0.279,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":654,"transactions":9,"vwap":1046},"2026-03-17",33.6,0.256,0.77,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":256,"volume":833,"transactions":9,"vwap":1052},"2026-03-16",33.56,33.344,0.167,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":654,"transactions":9,"vwap":1056},"2026-03-13",33.177,-0.006,-0.02,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":788,"transactions":9,"vwap":1063},"2026-03-12",33.42,33.45,33.183,-0.7,-2.07,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-03-11",33.83,33.883,33.8,-0.046,-0.14,900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":788,"transactions":9,"vwap":1077},"2026-03-10",34.34,33.929,-0.143,-0.42,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":997,"volume":732,"transactions":9,"vwap":1083},"2026-03-09",33.49,34.071999,0.275,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":896,"transactions":9,"vwap":1088},"2026-03-06",33.78,33.797,-0.909,-2.62,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":654,"transactions":9,"vwap":1093},"2026-03-05",34.706,-0.501,-1.42,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":129,"volume":654,"transactions":9,"vwap":1098},"2026-03-04",35.207,0.031,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":173,"transactions":9,"vwap":1103},"2026-03-03",34.57,35.176,34.56,-0.663,-1.85,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":559,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-02",35.54,35.839,0.9,1500,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":732,"transactions":9,"vwap":1115},"2026-02-27",35.519,-0.333,-0.93,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":798,"volume":821,"transactions":9,"vwap":1122},"2026-02-26",35.595,35.86,35.852,0.012,{"date":1125,"open":829,"high":829,"low":829,"close":829,"change":956,"percent_change":881,"volume":654,"transactions":9,"vwap":829},"2026-02-25",{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":311,"volume":1132,"transactions":9,"vwap":1130},"2026-02-24",35.66,35.64,35.649,0.294,3800,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":173,"transactions":9,"vwap":1137},"2026-02-23",35.365,35.34,35.355,-0.677,-1.88,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":36,"volume":896,"transactions":9,"vwap":1143},"2026-02-20",35.76,36.032001,0.238,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":654,"transactions":9,"vwap":1147},"2026-02-19",35.794,-0.133,-0.37,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":788,"transactions":9,"vwap":1154},"2026-02-18",36.02,36.025002,35.927,0.159,0.44,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":654,"transactions":9,"vwap":1159},"2026-02-17",35.768,0.078,0.22,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":654,"transactions":9,"vwap":1164},"2026-02-13",35.69,0.277,0.78,{"date":1168,"open":949,"high":949,"low":949,"close":949,"change":1169,"percent_change":1170,"volume":654,"transactions":9,"vwap":949},"2026-02-12",-0.625,-1.73,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":654,"transactions":9,"vwap":1173},"2026-02-11",36.037998,-0.005,-0.01,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":654,"transactions":9,"vwap":1178},"2026-02-10",36.042999,0.029,0.08,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":588,"volume":788,"transactions":9,"vwap":1183},"2026-02-09",36.014,-0.028,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":810,"transactions":9,"vwap":1188},"2026-02-06",36.040001,36.042,1.021,2.92,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1079,"volume":788,"transactions":9,"vwap":1194},"2026-02-05",35.11,35.021,-0.148,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-04",35.14,35.169,0.42,1.21,2900,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":654,"transactions":9,"vwap":1205},"2026-02-03",34.749,0.089,0.26,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1048,"volume":654,"transactions":9,"vwap":1210},"2026-02-02",34.66,0.265,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":427,"volume":654,"transactions":9,"vwap":1214},"2026-01-30",34.395,-0.245,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":343,"volume":1035,"transactions":9,"vwap":1219},"2026-01-29",34.31,34.64,34.285,0.045,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1175,"volume":654,"transactions":9,"vwap":1224},"2026-01-28",34.595,-0.003,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":921,"volume":654,"transactions":9,"vwap":1228},"2026-01-27",34.598,0.055,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":536,"percent_change":624,"volume":654,"transactions":9,"vwap":1232},"2026-01-26",34.543,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":654,"transactions":9,"vwap":1235},"2026-01-23",34.523,-0.399,-1.14,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":855,"volume":654,"transactions":9,"vwap":1240},"2026-01-22",34.922,-0.037,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":654,"transactions":9,"vwap":1244},"2026-01-21",34.959,0.713,2.08,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":654,"transactions":9,"vwap":1250},"2026-01-20",34.442,34.246,-0.412,-1.19,{"date":1254,"open":1219,"high":1255,"low":1219,"close":1255,"change":1256,"percent_change":803,"volume":788,"transactions":9,"vwap":1255},"2026-01-16",34.658,-0.142,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":810,"transactions":9,"vwap":1261},"2026-01-15",34.84,34.87,34.8,0.478,1.39,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1175,"volume":732,"transactions":9,"vwap":1267},"2026-01-14",34.35,34.322,-0.002,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1179,"percent_change":1180,"volume":654,"transactions":9,"vwap":1271},"2026-01-13",34.324,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":654,"transactions":9,"vwap":1274},"2026-01-12",34.295,-0.053,-0.15,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":36,"volume":654,"transactions":9,"vwap":1279},"2026-01-09",34.348,0.225,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":692,"volume":654,"transactions":9,"vwap":1283},"2026-01-08",34.123,0.094,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":654,"transactions":9,"vwap":1287},"2026-01-07",34.028999,-0.291,-0.85,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":419,"percent_change":882,"volume":654,"transactions":9,"vwap":1292},"2026-01-06",34.32,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":654,"transactions":9,"vwap":1295},"2026-01-05",33.81,0.365,1.09,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":654,"transactions":9,"vwap":1300},"2026-01-02",33.445,0.406,1.23,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":654,"transactions":9,"vwap":1305},"2025-12-31",33.039001,-0.343,-1.03,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":654,"transactions":9,"vwap":1311},"2025-12-30",33.43,33.382,-0.09,-0.27,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":654,"transactions":9,"vwap":1316},"2025-12-29",33.472,-0.221,-0.66,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":797,"volume":833,"transactions":9,"vwap":1322},"2025-12-26",33.64,33.693,0.003,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":737,"volume":732,"transactions":9,"vwap":1327},"2025-12-24",33.63,33.69,0.076,{"date":1330,"open":1046,"high":1331,"low":1046,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-12-23",33.614,-0.069,-0.2,1400,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":104,"volume":654,"transactions":9,"vwap":1338},"2025-12-22",33.742,33.683,0.245,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":231,"volume":1345,"transactions":9,"vwap":1343},"2025-12-19",33.399,33.438,0.109,1100,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":654,"transactions":9,"vwap":1348},"2025-12-18",33.329,0.157,0.47,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1079,"volume":896,"transactions":9,"vwap":1354},"2025-12-17",33.36,33.172,-0.141,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":412,"volume":732,"transactions":9,"vwap":1358},"2025-12-16",33.313,-0.218,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":987,"volume":654,"transactions":9,"vwap":1362},"2025-12-15",33.531,-0.042,{"date":1365,"open":996,"high":996,"low":996,"close":996,"change":1366,"percent_change":1095,"volume":732,"transactions":9,"vwap":996},"2025-12-12",-0.485,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":189,"volume":821,"transactions":9,"vwap":1370},"2025-12-11",33.94,34.057999,0.322,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":654,"transactions":9,"vwap":1374},"2025-12-10",33.736,0.697,2.11,{"date":1378,"open":1379,"high":1379,"low":1305,"close":1305,"change":1380,"percent_change":1180,"volume":654,"transactions":9,"vwap":1305},"2025-12-09",33.14,0.025,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":810,"transactions":9,"vwap":1384},"2025-12-08",32.98,33.014,-0.195,-0.59,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":624,"volume":810,"transactions":9,"vwap":1391},"2025-12-05",33.241,33.191,33.209,0.019,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":982,"percent_change":1396,"volume":654,"transactions":9,"vwap":1395},"2025-12-04",33.19,0.36,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":833,"transactions":9,"vwap":1400},"2025-12-03",33.02,33.071999,0.188,0.57,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1276,"volume":1409,"transactions":9,"vwap":1407},"2025-12-02",32.96,32.87,32.884,-0.051,2500,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1112,"transactions":9,"vwap":1413},"2025-12-01",33.040001,32.935,-0.184,-0.56,{"date":1417,"open":1399,"high":1418,"low":1399,"close":1418,"change":1419,"percent_change":482,"volume":654,"transactions":9,"vwap":1418},"2025-11-28",33.119,0.141,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":360,"volume":833,"transactions":9,"vwap":1424},"2025-11-26",32.92,33.099998,32.978,0.247,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":654,"transactions":9,"vwap":1429},"2025-11-25",32.39,32.731,0.556,1.73,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1201,"volume":732,"transactions":9,"vwap":1435},"2025-11-24",31.91,32.175,0.386,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":833,"transactions":9,"vwap":1440},"2025-11-21",31.88,31.789,0.816,2.63,{"date":1444,"open":24,"high":24,"low":24,"close":24,"change":1445,"percent_change":1446,"volume":654,"transactions":9,"vwap":24},"2025-11-20",-0.521,-1.65,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":648,"volume":833,"transactions":9,"vwap":1450},"2025-11-19",31.4,31.494,0.039,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":265,"volume":732,"transactions":9,"vwap":1454},"2025-11-18",31.455,0.127,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":788,"transactions":9,"vwap":1460},"2025-11-17",31.329,31.28,31.328,-0.574,-1.8,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":710,"volume":654,"transactions":9,"vwap":1465},"2025-11-14",31.902,-0.101,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":833,"transactions":9,"vwap":1470},"2025-11-13",32.132,32.0029984,-0.583,-1.79,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":474,"percent_change":21,"volume":654,"transactions":9,"vwap":1475},"2025-11-12",32.586,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":654,"transactions":9,"vwap":1478},"2025-11-11",32.436,0.001,0,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":155,"volume":654,"transactions":9,"vwap":1483},"2025-11-10",32.435,0.215,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":654,"transactions":9,"vwap":1487},"2025-11-07",32.22,0.289,0.91,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":810,"transactions":9,"vwap":1494},"2025-11-06",32.18,31.92,31.931,-0.182,-0.57,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1112,"transactions":9,"vwap":1501},"2025-11-05",31.87,32.2,32.113,0.307,0.97,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":273,"volume":1511,"transactions":9,"vwap":1509},"2025-11-04",31.82,31.85,31.79,31.806,-0.266,5300,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1276,"volume":732,"transactions":9,"vwap":1515},"2025-11-03",32.0099983,32.071999,-0.047,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1402,"volume":654,"transactions":9,"vwap":1519},"2025-10-31",32.119,0.183,{"date":1522,"open":1523,"high":1523,"low":1493,"close":1524,"change":1525,"percent_change":368,"volume":1409,"transactions":9,"vwap":1524},"2025-10-30",32.049999,31.936,-0.349,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":788,"transactions":9,"vwap":1529},"2025-10-29",32.58,32.285,-0.199,-0.61,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-10-28",32.6,32.629,32.484,-0.347,-1.06,16600,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1455,"percent_change":1543,"volume":654,"transactions":9,"vwap":1542},"2025-10-27",32.831,0.39,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":360,"volume":654,"transactions":9,"vwap":1546},"2025-10-24",32.704,0.244,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":653,"volume":654,"transactions":9,"vwap":1550},"2025-10-23",32.46,0.397,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":318,"volume":654,"transactions":9,"vwap":1554},"2025-10-22",32.063,-0.317,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":21,"volume":654,"transactions":9,"vwap":1558},"2025-10-21",32.38,0.147,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":148,"volume":654,"transactions":9,"vwap":1562},"2025-10-20",32.233,0.372,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":419,"volume":654,"transactions":9,"vwap":1566},"2025-10-17",31.861,0.163,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1112,"transactions":9,"vwap":1571},"2025-10-16",31.62,31.698,-0.377,-1.18,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":798,"percent_change":129,"volume":788,"transactions":9,"vwap":1576},"2025-10-15",32.075001,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":189,"volume":654,"transactions":9,"vwap":1580},"2025-10-14",32,32.044998,0.303,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":654,"transactions":9,"vwap":1584},"2025-10-13",31.742,0.609,1.96,{"date":1588,"open":1514,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":810,"transactions":9,"vwap":1590},"2025-10-10",32.025002,31.133,-0.929,-2.9,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":654,"transactions":9,"vwap":1595},"2025-10-09",32.062,-0.321,-0.99,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":991,"percent_change":1603,"volume":788,"transactions":9,"vwap":1602},"2025-10-08",32.42,32.33,32.383,0.89,{"date":1605,"open":1606,"high":1606,"low":1579,"close":1607,"change":1608,"percent_change":1252,"volume":1609,"transactions":9,"vwap":1607},"2025-10-07",32.41,32.096001,-0.386,10100,{"date":1611,"open":1428,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":692,"volume":1616,"transactions":9,"vwap":1614},"2025-10-06",32.61,32.37,32.482,0.092,3700,{"date":1618,"open":1619,"high":1619,"low":1428,"close":1428,"change":1620,"percent_change":458,"volume":732,"transactions":9,"vwap":1428},"2025-10-03",32.44,0.035,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":916,"percent_change":343,"volume":833,"transactions":9,"vwap":1624},"2025-10-02",32.09,32.355,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":265,"volume":173,"transactions":9,"vwap":1628},"2025-10-01",32.168,32.312,32.16,0.133,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":69,"volume":732,"transactions":9,"vwap":1634},"2025-09-30",31.86,32.179,0.068,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1148,"percent_change":803,"volume":1640,"transactions":9,"vwap":1639},"2025-09-29",32.040001,32.111,1200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":815,"volume":833,"transactions":9,"vwap":1644},"2025-09-26",32.099998,32.244,32.029999,0.293,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1650},"2025-09-25",31.8,31.951,31.73,-0.263,-0.82,3000,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1064,"volume":654,"transactions":9,"vwap":1657},"2025-09-24",32.214,-0.227,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":838,"percent_change":434,"volume":732,"transactions":9,"vwap":1662},"2025-09-23",32.73,32.441,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":1669,"volume":810,"transactions":9,"vwap":1666},"2025-09-22",32.34,32.501,32.32,0.022,0.07,{"date":1671,"open":1600,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":1675,"volume":1345,"transactions":9,"vwap":1672},"2025-09-19",32.479,32.4,-0.434,-1.32,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1679},"2025-09-18",32.85,32.913,32.773,0.436,1.34,2300,{"date":1685,"open":1686,"high":1661,"low":1687,"close":1688,"change":1225,"percent_change":1175,"volume":1345,"transactions":9,"vwap":1688},"2025-09-17",32.66,32.3,32.477,{"date":1690,"open":1691,"high":1692,"low":1558,"close":1692,"change":405,"percent_change":1693,"volume":821,"transactions":9,"vwap":1692},"2025-09-16",32.43,32.48,-0.31,{"date":1695,"open":1696,"high":1697,"low":1528,"close":1528,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1528},"2025-09-15",32.62,32.72,-0.082,-0.25,1600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1307,"volume":1708,"transactions":9,"vwap":1706},"2025-09-12",32.76,32.765,32.64,32.662,-0.341,3600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":1715,"volume":902,"transactions":9,"vwap":1712},"2025-09-11",32.919,33.0029984,32.9,0.533,1.64,{"date":1717,"open":1673,"high":1718,"low":1719,"close":1718,"change":777,"percent_change":778,"volume":821,"transactions":9,"vwap":1718},"2025-09-10",32.47,32.36,{"date":1721,"open":1600,"high":1536,"low":1600,"close":1536,"change":1722,"percent_change":1723,"volume":821,"transactions":9,"vwap":1536},"2025-09-09",-0.235,-0.72,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":987,"volume":1073,"transactions":9,"vwap":1727},"2025-09-08",32.54,32.719,-0.041,{"date":1730,"open":1406,"high":1406,"low":1731,"close":1703,"change":1732,"percent_change":1733,"volume":666,"transactions":9,"vwap":1703},"2025-09-05",32.57,0.194,0.6,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":809,"volume":1683,"transactions":9,"vwap":1737},"2025-09-04",32.080002,32.566,0.488,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":763,"volume":1745,"transactions":9,"vwap":1743},"2025-09-03",32.15,31.94,32.077999,0.013,1300,{"date":1747,"open":1507,"high":1748,"low":1507,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-09-02",32.07,32.064999,-0.186,-0.58,12000,{"date":1754,"open":1673,"high":1673,"low":1741,"close":1755,"change":1756,"percent_change":581,"volume":1757,"transactions":9,"vwap":1755},"2025-08-29",32.251,-0.206,3300,{"date":1759,"open":1619,"high":1760,"low":1601,"close":1760,"change":1761,"percent_change":737,"volume":896,"transactions":9,"vwap":1760},"2025-08-28",32.457,0.073,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":360,"volume":1073,"transactions":9,"vwap":1765},"2025-08-27",32.29,32.384,0.242,{"date":1768,"open":1736,"high":1492,"low":1736,"close":1769,"change":1770,"percent_change":1161,"volume":1345,"transactions":9,"vwap":1769},"2025-08-26",32.142,0.071,{"date":1772,"open":1643,"high":1773,"low":1774,"close":1774,"change":901,"percent_change":1723,"volume":1775,"transactions":9,"vwap":1774},"2025-08-25",32.12,32.070999,5000,{"date":1777,"open":1778,"high":1613,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1654,"transactions":9,"vwap":1779},"2025-08-22",31.55,32.303,0.942,3,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-08-21",31.32,31.39,31.3,31.361,-0.05,-0.16,3100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":1313,"volume":788,"transactions":9,"vwap":1794},"2025-08-20",31.41,31.411,31.27,-0.084,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-08-19",31.47,31.63,31.44,31.495,0.096,0.31,3500,{"date":1807,"open":1784,"high":1808,"low":1784,"close":1808,"change":624,"percent_change":911,"volume":1809,"transactions":9,"vwap":1808},"2025-08-18",31.399,2100,{"date":1811,"open":1785,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1064,"volume":1815,"transactions":9,"vwap":1813},"2025-08-15",31.425,31.339,-0.22,7900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":1608,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-08-14",31.5,31.559,31.34,-1.21,20600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":881,"percent_change":1828,"volume":1640,"transactions":9,"vwap":1826},"2025-08-13",31.57,31.945,31.54,1.72,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-08-12",30.85,31.405,0.747,2.44,2200,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1745,"transactions":9,"vwap":1840},"2025-08-11",30.77,30.657,30.658,-0.139,-0.45,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1345,"transactions":9,"vwap":1848},"2025-08-08",30.87,30.89,30.777,30.797,0.124,0.4,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1148,"percent_change":514,"volume":1857,"transactions":9,"vwap":1856},"2025-08-07",30.79,30.8,30.6,30.673,13100,{"date":1859,"open":1848,"high":1860,"low":1853,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-08-06",30.82,30.806,-0.122,-0.39,3200,{"date":1866,"open":1854,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1333,"volume":896,"transactions":9,"vwap":1867},"2025-08-05",30.928,30.76,-0.062,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1745,"transactions":9,"vwap":1873},"2025-08-04",30.75,30.99,0.415,1.36,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1334,"transactions":9,"vwap":1879},"2025-08-01",30.32,30.575,-0.432,-1.39,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1805,"transactions":9,"vwap":1885},"2025-07-31",31.35,31.007,-0.401,-1.28,{"date":1889,"open":1890,"high":1800,"low":1891,"close":1891,"change":1892,"percent_change":334,"volume":788,"transactions":9,"vwap":1891},"2025-07-30",31.61,31.408,-0.275,{"date":1894,"open":1895,"high":1895,"low":1800,"close":1896,"change":1897,"percent_change":855,"volume":833,"transactions":9,"vwap":1896},"2025-07-29",31.81,31.683,-0.035,{"date":1899,"open":1900,"high":1649,"low":1901,"close":1902,"change":1903,"percent_change":588,"volume":1757,"transactions":9,"vwap":1902},"2025-07-28",31.77,31.64,31.718,-0.025,{"date":1905,"open":1906,"high":1907,"low":1449,"close":1907,"change":1908,"percent_change":43,"volume":1909,"transactions":9,"vwap":1907},"2025-07-25",31.43,31.743,0.274,5400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":833,"transactions":9,"vwap":1914},"2025-07-24",31.58,31.59,31.469,-0.286,-0.9,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":595,"volume":902,"transactions":9,"vwap":1920},"2025-07-23",31.69,31.755,31.68,0.251,{"date":1924,"open":1784,"high":1925,"low":1459,"close":1925,"change":1681,"percent_change":1926,"volume":1334,"transactions":9,"vwap":1925},"2025-07-22",31.504,1.4,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":896,"transactions":9,"vwap":1930},"2025-07-21",31.31,31.068001,-0.217,-0.69,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1788,"percent_change":1789,"volume":732,"transactions":9,"vwap":1936},"2025-07-18",31.17,31.285,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":732,"transactions":9,"vwap":1940},"2025-07-17",31.049999,31.335,0.345,1.11,{"date":1944,"open":1945,"high":1873,"low":1945,"close":1873,"change":1946,"percent_change":1947,"volume":788,"transactions":9,"vwap":1873},"2025-07-16",30.86,0.17,0.55,{"date":1949,"open":1820,"high":1820,"low":1860,"close":1860,"change":1950,"percent_change":1951,"volume":654,"transactions":9,"vwap":1860},"2025-07-15",-0.617,-1.96,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":165,"volume":788,"transactions":9,"vwap":1955},"2025-07-14",31.19,31.437,0.064,{"date":1958,"open":1929,"high":1959,"low":1929,"close":1959,"change":1960,"percent_change":1961,"volume":896,"transactions":9,"vwap":1959},"2025-07-11",31.373,-0.241,-0.76,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":706,"volume":1757,"transactions":9,"vwap":1965},"2025-07-10",31.72,31.614,0.168,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1155,"percent_change":419,"volume":666,"transactions":9,"vwap":1970},"2025-07-09",31.24,31.446,{"date":1972,"open":1884,"high":1884,"low":1973,"close":1973,"change":1974,"percent_change":265,"volume":1035,"transactions":9,"vwap":1973},"2025-07-08",31.287,0.129,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1654,"transactions":9,"vwap":1978},"2025-07-07",31.12,31.158,31.030001,-0.361,-1.15,{"date":1983,"open":1827,"high":1827,"low":1984,"close":1985,"change":1401,"percent_change":1733,"volume":1864,"transactions":9,"vwap":1985},"2025-07-03",31.45,31.519,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-02",31.23,31.331,0.334,1.08,8500,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1864,"transactions":9,"vwap":1996},"2025-07-01",31.040001,30.997,0.412,1.35,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":1392,"percent_change":624,"volume":1775,"transactions":9,"vwap":2002},"2025-06-30",30.58,30.585,30.42,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":654,"transactions":9,"vwap":2006},"2025-06-27",30.566,0.081,0.27,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":70,"volume":732,"transactions":9,"vwap":2012},"2025-06-26",30.34,30.485,0.413,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":289,"volume":654,"transactions":9,"vwap":2016},"2025-06-25",30.072001,-0.223,{"date":2019,"open":2020,"high":1878,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":833,"transactions":9,"vwap":2021},"2025-06-24",30.28,30.295,0.309,1.03,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":189,"volume":732,"transactions":9,"vwap":2026},"2025-06-23",29.986,0.281,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1079,"volume":654,"transactions":9,"vwap":2030},"2025-06-20",29.705,-0.126,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":1039,"percent_change":1804,"volume":902,"transactions":9,"vwap":2036},"2025-06-18",29.88,29.9,29.831,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":334,"volume":1334,"transactions":9,"vwap":2041},"2025-06-17",29.86,29.87,29.738,-0.261,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2013,"percent_change":1926,"volume":732,"transactions":9,"vwap":2046},"2025-06-16",29.97,29.999,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":654,"transactions":9,"vwap":2049},"2025-06-13",29.586,-0.513,-1.7,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":129,"volume":654,"transactions":9,"vwap":2054},"2025-06-12",30.099001,0.028,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":241,"volume":654,"transactions":9,"vwap":2059},"2025-06-11",30.3,30.070999,-0.151,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":921,"volume":788,"transactions":9,"vwap":2064},"2025-06-10",30.15,30.222,0.047,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":231,"volume":810,"transactions":9,"vwap":2069},"2025-06-09",30.11,30.175,30.07,0.099,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":902,"transactions":9,"vwap":2075},"2025-06-06",29.98,30.076,0.315,1.06,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":810,"transactions":9,"vwap":2081},"2025-06-05",29.945,29.761,-0.063,-0.21,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":1333,"volume":654,"transactions":9,"vwap":2086},"2025-06-04",29.824,-0.059,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":1875,"volume":654,"transactions":9,"vwap":2090},"2025-06-03",29.883,0.402,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":1003,"volume":654,"transactions":9,"vwap":2094},"2025-06-02",29.481,-0.118,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":1241,"percent_change":2099,"volume":654,"transactions":9,"vwap":2098},"2025-05-30",29.599,-0.12,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":737,"volume":1035,"transactions":9,"vwap":2104},"2025-05-29",29.68,29.61,29.636,0.067,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":325,"volume":654,"transactions":9,"vwap":2108},"2025-05-28",29.569,-0.329,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":825,"percent_change":2114,"volume":902,"transactions":9,"vwap":2113},"2025-05-27",29.58,29.898,2.19,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2099,"percent_change":803,"volume":660,"transactions":9,"vwap":2120},"2025-05-23",29.08,29.3,29.049999,29.257,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":1276,"volume":833,"transactions":9,"vwap":2124},"2025-05-22",29.44,29.377,-0.044,{"date":2127,"open":2039,"high":2128,"low":2129,"close":2129,"change":223,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-05-21",29.91,29.421,-2.61,6300,{"date":2133,"open":2020,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":710,"volume":821,"transactions":9,"vwap":2136},"2025-05-20",30.33,30.13,30.211,-0.098,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":85,"volume":833,"transactions":9,"vwap":2141},"2025-05-19",30.19,30.309,-0.072,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":197,"volume":821,"transactions":9,"vwap":2146},"2025-05-16",30.395,30.381,0.259,{"date":2149,"open":2074,"high":2150,"low":2074,"close":2150,"change":2151,"percent_change":1669,"volume":833,"transactions":9,"vwap":2150},"2025-05-15",30.122,0.021,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":1313,"volume":833,"transactions":9,"vwap":2154},"2025-05-14",30.101,-0.081,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":1849,"percent_change":265,"volume":1640,"transactions":9,"vwap":2160},"2025-05-13",30.23,30.27,30.182,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":2167,"volume":1035,"transactions":9,"vwap":2165},"2025-05-12",29.96,30.08,30.058001,1.074,3.71,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":797,"volume":732,"transactions":9,"vwap":2171},"2025-05-09",28.99,28.984,0.002,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":666,"transactions":9,"vwap":2176},"2025-05-08",29.1,28.982,0.378,1.32,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":763,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-07",28.57,28.604,28.506,0.14,3900,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":732,"transactions":9,"vwap":2189},"2025-05-06",28.58,28.564,-0.156,-0.54,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":173,"transactions":9,"vwap":2196},"2025-05-05",28.8,28.87,28.72,-0.085,-0.3,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":2202,"percent_change":942,"volume":654,"transactions":9,"vwap":2201},"2025-05-02",28.805,0.628,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":281,"volume":2209,"transactions":9,"vwap":2207},"2025-05-01",28.25,28.32,28.177,0.199,7200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":405,"volume":2216,"transactions":9,"vwap":2213},"2025-04-30",27.49,27.978,27.25,-0.027,51800,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":773,"volume":173,"transactions":9,"vwap":2220},"2025-04-29",28.09,28.0049992,0.084,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":706,"volume":654,"transactions":9,"vwap":2224},"2025-04-28",27.921,0.146,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":139,"volume":654,"transactions":9,"vwap":2228},"2025-04-25",27.775,-0.094,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":748,"volume":902,"transactions":9,"vwap":2233},"2025-04-24",27.5,27.869,0.585,{"date":179,"open":175,"high":2236,"low":175,"close":2236,"change":1284,"percent_change":114,"volume":896,"transactions":9,"vwap":2236},27.284]