[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSI":3,"homepage-market-summary":27,"stock-historical-NSI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NSI","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},"National Security Emerging Markets Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2685,0.1048,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},39.03,38.6188,0.4112,1.06,210.161,39.846,31.457,2584.2813450239046,90.3,708,{"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":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.79,3982,1453454.617601,51.1,"2025-04-23",[180,183,191,200,209,219,227,236,244,253,260,269,278,288,295,305,316,325,336,345,353,361,370,379,387,395,402,409,418,425,433,441,449,458,469,476,484,491,499,507,516,524,532,539,547,556,561,571,579,590,599,607,616,625,632,642,651,659,667,675,684,691,696,701,709,714,720,727,732,738,745,750,755,761,767,773,778,785,793,797,804,811,819,825,832,840,845,850,856,861,866,871,877,884,890,896,904,912,919,927,933,941,948,955,961,968,975,981,986,990,997,1003,1010,1016,1022,1028,1033,1039,1044,1050,1055,1060,1067,1074,1080,1088,1096,1103,1109,1116,1124,1130,1135,1142,1150,1158,1164,1169,1176,1183,1187,1194,1199,1205,1212,1218,1224,1230,1237,1245,1253,1258,1264,1272,1277,1285,1292,1298,1304,1307,1311,1319,1326,1333,1339,1346,1352,1359,1366,1373,1379,1385,1393,1402,1408,1413,1419,1425,1433,1439,1444,1451,1457,1464,1470,1479,1485,1492,1497,1505,1512,1519,1524,1530,1537,1542,1548,1553,1559,1566,1571,1578,1584,1593,1599,1607,1612,1618,1624,1631,1637,1645,1650,1657,1664,1670,1676,1683,1688,1695,1702,1711,1715,1722,1728,1734,1739,1745,1750,1755,1762,1768,1772,1779,1785,1791,1797,1804,1809,1817,1823,1831,1837,1842,1849,1856,1863,1867,1873,1878,1884,1888,1894,1901,1907,1913,1918,1924,1930,1936,1944,1951,1955,1960,1965,1970,1976,1983,1988,1997,2004,2012,2020,2027,2034,2039,2047,2053,2060,2066,2073,2079,2083,2088,2093,2099,2105,2112,2117,2124,2132,2137,2144,2150,2157,2164,2170,2176,2181,2187,2193,2198,2207,2212,2216,2221,2224,2229,2234,2239,2246,2252,2258,2265,2269,2274,2280,2285,2290,2297,2303,2308,2315,2322,2329,2335,2343,2349,2355,2362,2369,2374,2380,2386,2393,2397,2403,2410,2415,2422,2428,2433,2436,2440,2445,2452,2457,2463,2469,2473,2479,2484,2491,2496,2500,2505,2511,2517,2524,2532,2537,2542,2547,2553,2559],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},25,39.1049,{"date":184,"open":185,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",38.45,0.436,1.14,760.170194,28,38.4547,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",37.99,38.1828,0.0878,0.23,268.8129,21,37.9763,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",38.19,38.095,-0.2856,-0.74,507.8129,31,38.1819,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",38.265,38.3806,38.24,0.3244,0.85,388.8129,20,38.2665,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",38.0562,-0.3398,-0.88,707.8129,33,37.9498,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",38.2701,38.396,0.2326,0.61,254.8129,22,38.2974,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":189,"vwap":243},"2026-09-24",38.23,38.1634,-0.2372,-0.62,415.8129,38.1191,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":225,"vwap":252},"2026-09-23",38.415,38.42,38.4006,-0.7558,-1.93,737.8129,38.4716,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":56,"volume":258,"transactions":198,"vwap":259},"2026-09-22",38.89,39.1564,0.4054,144.7129,38.8923,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",38.53,38.751,0.7096,1.87,352.9949,29,38.5206,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",37.886,38.0414,-0.0154,-0.04,441.8129,18,37.9723,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",37.87,38.64,38.0568,0.6468,1.73,10880.9489,78,38.1654,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":198,"vwap":294},"2026-09-16",37.41,-0.0822,-0.22,211.8129,37.533,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",37.705,37.71,37.4922,-0.4428,-1.17,6672.8129,96,37.6005,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",37.88,38.12,37.75,37.935,-0.6123,-1.59,3628.8129,44,38.0054,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",38.44,38.5473,0.3563,0.93,386.8129,23,38.4862,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",38.15,38.2199,38.111,38.191,-0.4943,-1.28,941.9159,41,38.1834,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":207,"vwap":344},"2026-09-09",38.765,38.685,38.6853,-0.1903,-0.49,2376.8379,38.703,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":267,"vwap":352},"2026-09-08",39.01,38.8756,0.0931,0.24,1343.8129,38.9759,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":189,"vwap":360},"2026-09-04",38.62,38.7825,0.4427,1.15,536.8129,38.6917,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":323,"vwap":369},"2026-09-03",38.16,38.3398,38.065,0.1148,0.3,491.8389,38.1064,{"date":371,"open":213,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",38.26,38.225,0.3004,0.79,565.0369,24,38.2345,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":323,"vwap":386},"2026-09-01",38.02,37.9246,-0.0801,-0.21,138.8129,38.0129,{"date":388,"open":308,"high":308,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",38.0047,-0.1574,-0.41,327.8131,30,38.0744,{"date":396,"open":318,"high":318,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":276,"vwap":401},"2026-08-28",38.1621,-0.1949,-0.51,511.8129,38.2702,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":234,"vwap":408},"2026-08-27",38.357,0.1439,0.38,161.8129,38.2619,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":138,"volume":416,"transactions":207,"vwap":417},"2026-08-26",38.21,38.27,38.2,38.2131,-0.132,1049.8129,38.2214,{"date":419,"open":308,"high":420,"low":308,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":181,"vwap":424},"2026-08-25",38.3451,0.4858,1.28,135.8389,38.1392,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":267,"vwap":432},"2026-08-24",37.815,37.8593,-0.4662,-1.22,310.8129,37.8542,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":377,"vwap":440},"2026-08-21",38.33,38.3255,0.4166,1.1,395.8129,38.316,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":267,"vwap":448},"2026-08-20",37.89,37.9089,0.1188,0.31,245.8129,37.9034,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":377,"vwap":457},"2026-08-19",37.84,37.8401,37.7901,0.2833,0.76,240.8889,37.8395,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",37.6,37.66,37.47,37.5068,-1.0397,-2.7,859.8129,27,37.5102,{"date":470,"open":247,"high":471,"low":247,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":234,"vwap":475},"2026-08-17",38.5465,0.3181,0.83,243.6129,38.4785,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":198,"vwap":483},"2026-08-14",38.3,38.2284,0.0184,0.05,297.8129,38.2652,{"date":485,"open":478,"high":478,"low":411,"close":411,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",-0.095,-0.25,123.8129,17,38.2936,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":108,"volume":496,"transactions":497,"vwap":498},"2026-08-12",38.36,38.305,0.2753,359.8389,32,38.3431,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":467,"vwap":506},"2026-08-11",38.0701,38.0297,-0.0314,-0.08,264.8129,38.0587,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",38.11,38.0611,-0.0886,-0.23,228.8129,19,38.0888,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":234,"vwap":523},"2026-08-07",38.07,38.1497,0.2042,0.54,126.8129,38.0841,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":514,"vwap":531},"2026-08-06",37.79,37.9455,-0.0409,-0.11,163.8129,37.843,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":198,"vwap":538},"2026-08-05",37.9864,-0.2692,-0.7,159.8129,38.1319,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":267,"vwap":546},"2026-08-04",38.1,38.2556,0.5946,1.58,714.786668,38.1707,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":393,"vwap":555},"2026-08-03",37.3,37.661,37.05,0.2672,0.71,1851.2829,37.1238,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":273,"percent_change":274,"volume":559,"transactions":181,"vwap":560},"2026-07-31",37.3938,168.712963,37.5092,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",36.35,37.425,37.4092,1.5253,4.25,2307.8129,77,37.1995,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":181,"vwap":578},"2026-07-29",36.23,35.8839,-0.4536,-1.25,647.3311,36.1798,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",36.19,36.4,36.06,36.3375,-0.607,-1.64,5869.2491,95,36.191,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":497,"vwap":598},"2026-07-27",37.08,36.61,36.9445,0.1947,0.53,1129.2901,36.7831,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":393,"vwap":606},"2026-07-24",37.11,36.7498,-0.696,-1.86,3923.2491,36.9154,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":391,"volume":613,"transactions":614,"vwap":615},"2026-07-23",37.165,37.49,37.4458,-0.154,1198.2491,37,37.4144,{"date":617,"open":618,"high":541,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",37.62,37.5998,-0.1372,-0.36,8493.2491,60,37.6666,{"date":626,"open":462,"high":627,"low":462,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":514,"vwap":631},"2026-07-21",37.737,0.8861,2.4,219.2491,37.5974,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",36.965,37.19,36.8509,-0.0328,-0.09,5030,130,37.0986,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":467,"vwap":650},"2026-07-17",36.9,37.0701,36.8837,-0.362,-0.97,544.945176,36.9894,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":198,"vwap":658},"2026-07-16",37.315,37.2457,-0.5072,-1.34,416,37.3146,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-15",37.7529,0.1212,0.32,125.026,14,37.4387,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":154,"volume":673,"transactions":276,"vwap":674},"2026-07-14",37.77,37.63,37.6317,0.2499,728,37.7378,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-13",37.68,37.3818,-0.7612,-2,1511,36,37.4468,{"date":685,"open":686,"high":411,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",38.080002,38.143,-0.039,-0.1,1500,{"date":692,"open":202,"high":238,"low":693,"close":693,"change":694,"percent_change":35,"volume":695,"transactions":9,"vwap":693},"2026-07-09",38.182,0.252,300,{"date":697,"open":461,"high":698,"low":461,"close":698,"change":699,"percent_change":700,"volume":695,"transactions":9,"vwap":698},"2026-07-08",37.93,0.368,0.98,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-07",37.74,37.52,37.562,-0.926,-2.41,400,{"date":710,"open":478,"high":711,"low":478,"close":711,"change":712,"percent_change":713,"volume":708,"transactions":9,"vwap":711},"2026-07-06",38.488,1.111,2.97,{"date":715,"open":716,"high":327,"low":717,"close":717,"change":718,"percent_change":719,"volume":708,"transactions":9,"vwap":717},"2026-07-02",38.084999,37.377,-0.295,-0.78,{"date":721,"open":722,"high":308,"low":670,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-01",38.025002,37.672,-0.893,-2.32,1900,{"date":728,"open":413,"high":729,"low":413,"close":729,"change":730,"percent_change":69,"volume":731,"transactions":9,"vwap":729},"2026-06-30",38.565,0.523,600,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":358,"volume":737,"transactions":9,"vwap":735},"2026-06-29",37.55,38.042,0.433,3400,{"date":739,"open":740,"high":309,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",37.5,37.609,-0.226,-0.6,700,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":638,"volume":744,"transactions":9,"vwap":748},"2026-06-25",38.31,37.835,-0.034,{"date":751,"open":381,"high":381,"low":677,"close":752,"change":753,"percent_change":596,"volume":754,"transactions":9,"vwap":752},"2026-06-24",37.869,0.201,2900,{"date":756,"open":703,"high":703,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",37.668,-1.459,-3.73,1300,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":689,"volume":690,"transactions":9,"vwap":765},"2026-06-22",39.25,39.09,39.127,-0.041,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":708,"transactions":9,"vwap":770},"2026-06-18",38.985,39.168,0.885,2.31,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":708,"transactions":9,"vwap":775},"2026-06-17",38.283,-0.222,-0.58,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",38.97,38.505,-0.723,-1.84,900,{"date":786,"open":763,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",39.5,39.2,39.228,0.927,2.42,4000,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":553,"volume":695,"transactions":9,"vwap":795},"2026-06-12",38.301,0.269,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-11",37.014999,38.032001,1.223,3.32,2400,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-10",37.43,36.809,-0.66,-1.76,1200,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",38.064999,36.605,37.469,0.125,0.33,3600,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":731,"transactions":9,"vwap":822},"2026-06-08",37.555,37.344,0.311,0.84,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-05",38.060001,37.033001,-1.951,-5,3300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":777,"volume":839,"transactions":9,"vwap":837},"2026-06-04",38.805,39.145,38.69,38.984,-0.229,4500,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":312,"volume":695,"transactions":9,"vwap":843},"2026-06-03",39.37,39.213,-0.633,{"date":846,"open":847,"high":22,"low":847,"close":22,"change":848,"percent_change":69,"volume":849,"transactions":9,"vwap":22},"2026-06-02",39.575,0.539,1100,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":473,"percent_change":855,"volume":760,"transactions":9,"vwap":853},"2026-06-01",39.040001,39.307,39.032001,2.16,{"date":857,"open":281,"high":281,"low":858,"close":858,"change":859,"percent_change":860,"volume":810,"transactions":9,"vwap":858},"2026-05-29",38.477,-0.021,-0.05,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":274,"volume":695,"transactions":9,"vwap":864},"2026-05-28",38.0099983,38.498,-0.014,{"date":867,"open":868,"high":868,"low":493,"close":869,"change":870,"percent_change":399,"volume":784,"transactions":9,"vwap":869},"2026-05-27",38.63,38.512,-0.198,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":690,"transactions":9,"vwap":874},"2026-05-26",38.52,38.71,0.993,2.63,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-22",37.91,37.717,-0.443,-1.16,100,{"date":885,"open":886,"high":887,"low":461,"close":363,"change":888,"percent_change":521,"volume":889,"transactions":9,"vwap":363},"2026-05-21",37.69,38.28,0.204,1700,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":690,"transactions":9,"vwap":893},"2026-05-20",37.4,37.956,0.666,1.79,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-19",37.26,37.495,37.29,-0.281,-0.75,1600,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",37.745,37.86,37.571,-0.173,-0.46,200,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":695,"transactions":9,"vwap":916},"2026-05-15",37.65,37.805,37.744,-1.145,-2.94,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-14",38.75,38.94,38.889,0.164,0.42,2800,{"date":928,"open":873,"high":929,"low":873,"close":930,"change":931,"percent_change":215,"volume":932,"transactions":9,"vwap":930},"2026-05-13",38.91,38.725,0.328,500,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-12",38.495,37.875,38.397,-0.691,-1.77,2600,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":690,"transactions":9,"vwap":945},"2026-05-11",39.16,39.07,39.088001,-0.216,-0.55,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":903,"transactions":9,"vwap":951},"2026-05-08",39.22,39.304,39.14,0.181,0.46,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":430,"volume":695,"transactions":9,"vwap":959},"2026-05-07",39.36,39.45,39.123,-0.482,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":690,"transactions":9,"vwap":965},"2026-05-06",39.165,39.62,39.605,1.319,3.45,{"date":969,"open":413,"high":970,"low":413,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-05",38.35,38.286,0.428,1.13,800,{"date":976,"open":202,"high":977,"low":978,"close":979,"change":980,"percent_change":84,"volume":737,"transactions":9,"vwap":979},"2026-05-04",38.195,37.78,37.858,-0.091,{"date":982,"open":193,"high":983,"low":984,"close":984,"change":985,"percent_change":985,"volume":932,"transactions":9,"vwap":984},"2026-05-01",38.18,37.949,0,{"date":987,"open":740,"high":193,"low":806,"close":984,"change":988,"percent_change":989,"volume":889,"transactions":9,"vwap":984},"2026-04-30",0.708,1.9,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":784,"transactions":9,"vwap":994},"2026-04-29",37.39,37.42,37.241,-0.118,-0.32,{"date":998,"open":992,"high":992,"low":549,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-28",37.359,-0.495,-1.31,2500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-27",38.14,37.854,-0.104,-0.27,2100,{"date":1011,"open":461,"high":1012,"low":461,"close":1013,"change":1014,"percent_change":1015,"volume":760,"transactions":9,"vwap":1013},"2026-04-24",38.049999,37.958,0.558,1.49,{"date":1017,"open":677,"high":703,"low":1018,"close":892,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":892},"2026-04-23",37.36,-0.608,-1.6,2000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":147,"volume":708,"transactions":9,"vwap":1025},"2026-04-22",37.845,38.0079994,37.81,0.439,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":656,"volume":784,"transactions":9,"vwap":1031},"2026-04-21",38.105,37.569,-0.512,{"date":1034,"open":509,"high":509,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":932,"transactions":9,"vwap":1036},"2026-04-20",37.96,38.081001,-0.255,-0.67,{"date":1040,"open":1005,"high":318,"low":1005,"close":1041,"change":1042,"percent_change":1043,"volume":940,"transactions":9,"vwap":1041},"2026-04-17",38.336,0.663,1.76,{"date":1045,"open":309,"high":309,"low":1046,"close":1047,"change":1048,"percent_change":860,"volume":1049,"transactions":9,"vwap":1047},"2026-04-16",37.58,37.673,-0.02,3200,{"date":1051,"open":1052,"high":526,"low":1053,"close":1053,"change":1054,"percent_change":621,"volume":731,"transactions":9,"vwap":1053},"2026-04-15",37.72,37.693,-0.136,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":596,"percent_change":1059,"volume":889,"transactions":9,"vwap":1058},"2026-04-14",37.695,37.829,1.42,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-13",36.86,37.299,0.136,0.37,1800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1066,"transactions":9,"vwap":1071},"2026-04-10",37.33,37.45,37.163,0.188,0.51,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":708,"transactions":9,"vwap":1077},"2026-04-09",36.84,36.975,-0.024,-0.06,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-08",37.265,36.96,36.999,1.592,4.5,3900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-04-07",35.32,35.407,35.02,0.014,0.04,4200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":784,"transactions":9,"vwap":1100},"2026-04-06",35.4,35.51,35.393,0.138,0.39,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":808,"volume":744,"transactions":9,"vwap":1107},"2026-04-02",34.835,35.28,35.255,-0.236,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":186,"percent_change":1115,"volume":784,"transactions":9,"vwap":1114},"2026-04-01",35.49,35.64,35.48,35.491,1.24,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-31",34.080002,35.080002,35.055,1.277,3.78,1400,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":744,"transactions":9,"vwap":1127},"2026-03-30",34.195,33.778,-0.349,-1.02,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":391,"volume":708,"transactions":9,"vwap":1133},"2026-03-27",34.24,34.127,-0.141,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":849,"transactions":9,"vwap":1139},"2026-03-26",34.855,34.895,34.268,-1.021,-2.89,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-25",35.3,35.43,35.289,0.504,1.45,3100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":810,"transactions":9,"vwap":1155},"2026-03-24",34.57,34.85,34.48,34.785,-0.114,-0.33,{"date":1159,"open":1160,"high":1092,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":810,"transactions":9,"vwap":1161},"2026-03-23",34.83,34.899,0.709,2.07,{"date":1165,"open":1137,"high":1137,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":940,"transactions":9,"vwap":1166},"2026-03-20",34.19,-0.989,-2.81,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":689,"volume":1095,"transactions":9,"vwap":1174},"2026-03-19",34.69,35.23,34.59,35.179,-0.035,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":744,"transactions":9,"vwap":1180},"2026-03-18",35.725,35.77,35.214,-0.646,-1.8,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":823,"percent_change":42,"volume":911,"transactions":9,"vwap":1186},"2026-03-17",35.885,35.86,{"date":1188,"open":1189,"high":1112,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-16",35.535,35.549,0.716,2.06,12700,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":391,"volume":932,"transactions":9,"vwap":1197},"2026-03-13",35.38,34.833,-0.142,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":731,"transactions":9,"vwap":1202},"2026-03-12",35.18,34.975,-1.017,-2.83,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1008,"volume":760,"transactions":9,"vwap":1210},"2026-03-11",35.97,36.17,35.88,35.992,-0.099,{"date":1213,"open":682,"high":1214,"low":682,"close":1215,"change":1216,"percent_change":1217,"volume":726,"transactions":9,"vwap":1215},"2026-03-10",36.615,36.091,0.251,0.7,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":849,"transactions":9,"vwap":1221},"2026-03-09",34.7,35.84,0.65,1.85,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":960,"percent_change":1229,"volume":1066,"transactions":9,"vwap":1228},"2026-03-06",35.07,35.385,35.19,-1.35,{"date":1231,"open":1232,"high":1233,"low":1099,"close":1234,"change":1235,"percent_change":1236,"volume":926,"transactions":9,"vwap":1234},"2026-03-05",35.6,35.98,35.672,-0.766,-2.1,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1002,"transactions":9,"vwap":1242},"2026-03-04",36.25,36.56,36.235,36.438,0.333,0.92,{"date":1246,"open":1221,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-03",36.11,35.37,36.105,-1.575,-4.18,10000,{"date":1254,"open":900,"high":1026,"low":900,"close":677,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":677},"2026-03-02",-0.564,-1.47,28600,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":512,"percent_change":743,"volume":1263,"transactions":9,"vwap":1262},"2026-02-27",38.185,38.37,38.244,9200,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-26",38.87,38.39,38.474,-0.65,-1.66,22600,{"date":1273,"open":788,"high":788,"low":1274,"close":1275,"change":367,"percent_change":1276,"volume":810,"transactions":9,"vwap":1275},"2026-02-25",39.060001,39.124,0.77,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-24",38.34,38.845,38.824,0.733,1.92,3500,{"date":1286,"open":1287,"high":185,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1066,"transactions":9,"vwap":1289},"2026-02-23",38.38,38.047001,38.091,-0.278,-0.72,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":889,"transactions":9,"vwap":1295},"2026-02-20",38.17,38.369,0.727,1.93,{"date":1299,"open":1300,"high":1300,"low":460,"close":1301,"change":1302,"percent_change":1303,"volume":731,"transactions":9,"vwap":1301},"2026-02-19",37.7,37.642,-0.051,-0.14,{"date":1305,"open":1306,"high":1053,"low":1306,"close":1053,"change":196,"percent_change":232,"volume":974,"transactions":9,"vwap":1053},"2026-02-18",37.22,{"date":1308,"open":992,"high":1309,"low":992,"close":1309,"change":1310,"percent_change":621,"volume":911,"transactions":9,"vwap":1309},"2026-02-17",37.463,-0.135,{"date":1312,"open":1313,"high":298,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-13",37.59,37.35,37.598,-0.027,-0.07,6500,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":760,"transactions":9,"vwap":1323},"2026-02-12",38.285,37.525,37.625,-0.415,-1.09,{"date":1327,"open":879,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":784,"transactions":9,"vwap":1330},"2026-02-11",38.071999,37.889,38.040001,0.64,1.71,{"date":1334,"open":1335,"high":1336,"low":635,"close":892,"change":1337,"percent_change":1338,"volume":1123,"transactions":9,"vwap":892},"2026-02-10",37.356,37.515,0.109,0.29,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":172,"transactions":9,"vwap":1343},"2026-02-09",37.07,37.32,37.291,0.411,1.11,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1123,"transactions":9,"vwap":1349},"2026-02-06",36.44,36.88,1.075,3,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":784,"transactions":9,"vwap":1356},"2026-02-05",35.5,35.845,35.805,0.036,0.1,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":903,"transactions":9,"vwap":1363},"2026-02-04",36.402,35.65,35.769,-0.551,-1.52,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":49,"percent_change":1372,"volume":1049,"transactions":9,"vwap":1371},"2026-02-03",36.5,36.52,36.029999,36.32,0.5,{"date":1374,"open":1355,"high":1375,"low":1355,"close":1376,"change":1377,"percent_change":455,"volume":1378,"transactions":9,"vwap":1376},"2026-02-02",36.175,36.14,0.273,8000,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":760,"transactions":9,"vwap":1382},"2026-01-30",36.535,35.867,-0.958,-2.6,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-29",36.87,36.31,36.825,-0.251,-0.68,5500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-28",37.106,37.12,36.91,37.076,0.221,0.6,6100,{"date":1403,"open":1404,"high":1062,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":744,"transactions":9,"vwap":1405},"2026-01-27",36.67,36.855,0.685,1.89,{"date":1409,"open":1376,"high":1410,"low":1411,"close":1208,"change":1412,"percent_change":925,"volume":831,"transactions":9,"vwap":1208},"2026-01-26",36.33,36.12,0.153,{"date":1414,"open":1221,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":1418,"volume":903,"transactions":9,"vwap":1415},"2026-01-23",36.016998,35.69,0.289,0.81,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":473,"volume":792,"transactions":9,"vwap":1423},"2026-01-22",35.67,35.863,35.728,0.293,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":422,"volume":1432,"transactions":9,"vwap":1430},"2026-01-21",35.35,35.52,35.29,35.435,0.449,19200,{"date":1434,"open":1435,"high":1201,"low":1436,"close":1437,"change":1438,"percent_change":882,"volume":1123,"transactions":9,"vwap":1437},"2026-01-20",35.13,34.94,34.986,-0.409,{"date":1440,"open":1354,"high":1354,"low":1090,"close":1441,"change":1442,"percent_change":1443,"volume":926,"transactions":9,"vwap":1441},"2026-01-16",35.395,-0.109,-0.31,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":926,"transactions":9,"vwap":1448},"2026-01-15",35.22,35.78,35.504,0.359,1.02,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":744,"transactions":9,"vwap":1454},"2026-01-14",35.030998,35.145,0.038,0.11,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1123,"transactions":9,"vwap":1461},"2026-01-13",35.265,35.029999,35.107,-0.208,-0.59,{"date":1465,"open":1466,"high":1090,"low":1466,"close":1467,"change":1073,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-12",34.54,35.315,1.47,2200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-09",34.73,34.81,34.71,34.805,0.157,0.45,6400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":996,"volume":1049,"transactions":9,"vwap":1482},"2026-01-08",34.575,34.648,34.49,-0.112,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":849,"transactions":9,"vwap":1489},"2026-01-07",34.89,34.74,34.76,-0.35,-1,{"date":1493,"open":1494,"high":1446,"low":1494,"close":1495,"change":1496,"percent_change":438,"volume":1021,"transactions":9,"vwap":1495},"2026-01-06",35.075001,35.11,0.381,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1401,"transactions":9,"vwap":1502},"2026-01-05",34.5,34.86,34.4,34.729,0.447,1.3,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":215,"percent_change":1511,"volume":903,"transactions":9,"vwap":1510},"2026-01-02",34.11,34.29,34.049999,34.282,2.54,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":744,"transactions":9,"vwap":1516},"2025-12-31",33.504,33.54,33.432,-0.096,-0.29,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1317,"volume":911,"transactions":9,"vwap":1522},"2025-12-30",33.685,33.528,-0.022,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1079,"percent_change":1529,"volume":708,"transactions":9,"vwap":1528},"2025-12-29",33.605,33.43,33.55,-0.18,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":103,"volume":1536,"transactions":9,"vwap":1534},"2025-12-26",33.407,33.63,33.61,0.244,3000,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1477,"volume":803,"transactions":9,"vwap":1540},"2025-12-24",33.28,33.366,0.151,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":953,"percent_change":1547,"volume":849,"transactions":9,"vwap":1546},"2025-12-23",33.060001,33.224,33.215,0.55,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1073,"volume":849,"transactions":9,"vwap":1551},"2025-12-22",32.93,33.034,0.166,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":171,"volume":932,"transactions":9,"vwap":1557},"2025-12-19",32.856,33.018002,32.868,0.326,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":1066,"transactions":9,"vwap":1563},"2025-12-18",32.4,32.65,32.542,0.416,1.29,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1270,"volume":172,"transactions":9,"vwap":1569},"2025-12-17",32.515,32.126,-0.543,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":744,"transactions":9,"vwap":1575},"2025-12-16",32.8,32.639,32.669,-0.371,-1.12,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1490,"volume":1583,"transactions":9,"vwap":1581},"2025-12-15",33.26,33.040001,-0.117,11400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-12",33.42,33.66,33.13,33.157,-0.383,-1.14,7600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1515,"change":1598,"percent_change":638,"volume":731,"transactions":9,"vwap":1515},"2025-12-11",33.352,33.565,33.35,-0.031,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":103,"volume":1606,"transactions":9,"vwap":1604},"2025-12-10",33.23,33.652,33.192,33.571,0.242,3700,{"date":1608,"open":1544,"high":1609,"low":1544,"close":1609,"change":1610,"percent_change":1611,"volume":974,"transactions":9,"vwap":1609},"2025-12-09",33.329,0.026,0.08,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":481,"volume":731,"transactions":9,"vwap":1616},"2025-12-08",33.249,33.34,33.303,0.018,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":446,"volume":731,"transactions":9,"vwap":1622},"2025-12-05",33.566,33.7,33.285,0.102,{"date":1625,"open":1626,"high":1601,"low":1627,"close":1628,"change":1629,"percent_change":504,"volume":1630,"transactions":9,"vwap":1628},"2025-12-04",33.22,33.12,33.183,-0.025,14300,{"date":1632,"open":1633,"high":1580,"low":1633,"close":1634,"change":1635,"percent_change":481,"volume":1636,"transactions":9,"vwap":1634},"2025-12-03",33.087002,33.208,0.016,7500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1603,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1603},"2025-12-02",33.165,33.24,33.155,0.227,0.69,10400,{"date":1646,"open":1544,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":399,"volume":744,"transactions":9,"vwap":1648},"2025-12-01",33.11,32.965,-0.17,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1048,"volume":1656,"transactions":9,"vwap":1654},"2025-11-28",32.96,33.14,33.135,-0.006,2700,{"date":1658,"open":1647,"high":1626,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-26",33.0079994,33.141,0.494,1.51,19100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1667,"change":1669,"percent_change":1372,"volume":810,"transactions":9,"vwap":1667},"2025-11-25",32.385,32.647,32.165,0.161,{"date":1671,"open":225,"high":225,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1009,"transactions":9,"vwap":1673},"2025-11-24",32.12,32.486,0.404,1.26,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":138,"volume":849,"transactions":9,"vwap":1681},"2025-11-21",31.947,32.17,31.81,32.082001,-0.108,{"date":1684,"open":1588,"high":1588,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":810,"transactions":9,"vwap":1685},"2025-11-20",32.19,-0.502,-1.54,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":172,"transactions":9,"vwap":1692},"2025-11-19",32.614,32.84,32.692,-0.067,-0.2,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":399,"volume":744,"transactions":9,"vwap":1700},"2025-11-18",32.66,32.88,32.556,32.759,-0.169,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-17",33.064999,33.29,32.87,32.928,-0.326,-0.98,8700,{"date":1712,"open":225,"high":1597,"low":225,"close":1713,"change":1714,"percent_change":292,"volume":744,"transactions":9,"vwap":1713},"2025-11-14",33.254,-0.074,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":744,"transactions":9,"vwap":1719},"2025-11-13",33.8,33.302,33.328,-0.478,-1.41,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":849,"transactions":9,"vwap":1725},"2025-11-12",33.9,33.806,0.055,0.16,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":68,"volume":731,"transactions":9,"vwap":1732},"2025-11-11",33.715,33.788,33.751,0.071,{"date":1735,"open":1705,"high":1736,"low":1705,"close":1736,"change":1737,"percent_change":1283,"volume":1738,"transactions":9,"vwap":1736},"2025-11-10",33.68,0.634,20400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":1157,"volume":1123,"transactions":9,"vwap":1742},"2025-11-07",32.843,33.046001,32.7,-0.111,{"date":1746,"open":1527,"high":1747,"low":1748,"close":1589,"change":1443,"percent_change":1749,"volume":1049,"transactions":9,"vwap":1589},"2025-11-06",33.5,33.149,-0.93,{"date":1751,"open":1588,"high":1752,"low":1588,"close":1753,"change":1754,"percent_change":171,"volume":784,"transactions":9,"vwap":1753},"2025-11-05",33.518,33.467,0.331,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":839,"transactions":9,"vwap":1759},"2025-11-04",33.17,33.438,33.136,-0.702,-2.07,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1418,"volume":744,"transactions":9,"vwap":1766},"2025-11-03",33.83,33.96,33.838,0.272,{"date":1769,"open":1770,"high":1770,"low":1586,"close":1620,"change":1094,"percent_change":1771,"volume":974,"transactions":9,"vwap":1620},"2025-10-31",33.758,0.12,{"date":1773,"open":1534,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-30",33.69,33.526,-0.191,-0.57,6600,{"date":1780,"open":1781,"high":1781,"low":1587,"close":1782,"change":1669,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-29",33.85,33.717,0.48,8300,{"date":1786,"open":1787,"high":1788,"low":1705,"close":1788,"change":1789,"percent_change":1790,"volume":1469,"transactions":9,"vwap":1788},"2025-10-28",33.39,33.556,0.122,0.36,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1276,"volume":1606,"transactions":9,"vwap":1795},"2025-10-27",33.48,33.36,33.434,0.257,{"date":1798,"open":1597,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":118,"volume":1803,"transactions":9,"vwap":1801},"2025-10-24",33.93,33.166,33.177,0.207,31400,{"date":1805,"open":1698,"high":1806,"low":1698,"close":1807,"change":1808,"percent_change":824,"volume":1656,"transactions":9,"vwap":1807},"2025-10-23",33.07,32.97,0.275,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":292,"volume":1816,"transactions":9,"vwap":1814},"2025-10-22",32.728,32.95,32.549,32.695,-0.073,8400,{"date":1818,"open":1706,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":648,"volume":1822,"transactions":9,"vwap":1820},"2025-10-21",32.905,32.768,-0.322,21800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1066,"transactions":9,"vwap":1828},"2025-10-20",33.077999,33.15,32.962,33.09,0.365,1.12,{"date":1832,"open":1833,"high":1573,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":889,"transactions":9,"vwap":1834},"2025-10-17",32.62,32.725,0.084,0.26,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1541,"percent_change":954,"volume":690,"transactions":9,"vwap":1841},"2025-10-16",33.080002,32.584,32.641,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":810,"transactions":9,"vwap":1846},"2025-10-15",32.32,32.59,32.49,0.52,1.63,{"date":1850,"open":1851,"high":1679,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1592,"transactions":9,"vwap":1853},"2025-10-14",31.86,31.76,31.97,-0.345,-1.07,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1021,"transactions":9,"vwap":1860},"2025-10-13",32.37,32.095001,32.315,0.858,2.73,{"date":1864,"open":1845,"high":1845,"low":23,"close":23,"change":1865,"percent_change":1866,"volume":760,"transactions":9,"vwap":23},"2025-10-10",-1.093,-3.36,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":648,"volume":974,"transactions":9,"vwap":1871},"2025-10-09",32.91,32.52,32.55,-0.318,{"date":1874,"open":1875,"high":1698,"low":1875,"close":1557,"change":1876,"percent_change":1877,"volume":1021,"transactions":9,"vwap":1557},"2025-10-08",32.29,0.387,1.19,{"date":1879,"open":1691,"high":1691,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":760,"transactions":9,"vwap":1881},"2025-10-07",32.46,32.481,-0.389,-1.18,{"date":1885,"open":1886,"high":1812,"low":1887,"close":1706,"change":663,"percent_change":700,"volume":1066,"transactions":9,"vwap":1706},"2025-10-06",32.94,32.82,{"date":1889,"open":1890,"high":1891,"low":1871,"close":1871,"change":1892,"percent_change":1358,"volume":1893,"transactions":9,"vwap":1871},"2025-10-03",32.57,32.63,0.034,3800,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":760,"transactions":9,"vwap":1898},"2025-10-02",32.745,32.365,32.516,0.002,0.01,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1217,"volume":744,"transactions":9,"vwap":1905},"2025-10-01",32.6,32.446,32.514,0.226,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":274,"volume":760,"transactions":9,"vwap":1911},"2025-09-30",32.34,32.188,32.288,-0.012,{"date":1914,"open":1858,"high":1561,"low":1915,"close":1915,"change":350,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-29",32.3,0.75,2300,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":996,"volume":1923,"transactions":9,"vwap":1921},"2025-09-26",31.75,32.060001,-0.103,15900,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":342,"volume":849,"transactions":9,"vwap":1928},"2025-09-25",32.068001,32.27,32.163,-0.159,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":391,"volume":172,"transactions":9,"vwap":1934},"2025-09-24",32.447,32.277,32.322,-0.133,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":760,"transactions":9,"vwap":1941},"2025-09-23",32.454,32.623,32.45,32.455,0.143,0.44,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":954,"volume":849,"transactions":9,"vwap":1949},"2025-09-22",32.24,32.39,32.196,32.312,0.147,{"date":1952,"open":1953,"high":1685,"low":1953,"close":1668,"change":1954,"percent_change":342,"volume":1656,"transactions":9,"vwap":1668},"2025-09-19",32.09,-0.16,{"date":1956,"open":1957,"high":1870,"low":1957,"close":1958,"change":985,"percent_change":985,"volume":1959,"transactions":9,"vwap":1958},"2025-09-18",32.098999,32.325,22900,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1958,"change":1964,"percent_change":1276,"volume":1123,"transactions":9,"vwap":1958},"2025-09-17",32.199,32.395,0.248,{"date":1966,"open":1967,"high":1968,"low":497,"close":1968,"change":1969,"percent_change":232,"volume":889,"transactions":9,"vwap":1968},"2025-09-16",32.029999,32.077,0.196,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":103,"volume":926,"transactions":9,"vwap":1974},"2025-09-15",31.55,31.95,31.881,0.231,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":481,"volume":1021,"transactions":9,"vwap":1981},"2025-09-12",31.73,31.87,31.642,31.65,0.015,{"date":1984,"open":1985,"high":1981,"low":1985,"close":1986,"change":1987,"percent_change":42,"volume":889,"transactions":9,"vwap":1986},"2025-09-11",31.54,31.635,0.274,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-10",31.391,31.467,31.36,31.361,0.336,1.08,33500,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":2003,"volume":1893,"transactions":9,"vwap":2001},"2025-09-09",30.95,31.25,31.025,0.19,0.62,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2007},"2025-09-08",30.687,30.835,30.631,0.264,0.86,6700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":731,"transactions":9,"vwap":2017},"2025-09-05",30.52,30.625,30.43,30.571,0.351,1.16,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":164,"volume":1095,"transactions":9,"vwap":2025},"2025-09-04",30.1,30.24,29.94,30.22,0.06,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":98,"volume":2033,"transactions":9,"vwap":2031},"2025-09-03",30.08,30.175,30.16,0.167,5700,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":1744,"percent_change":2038,"volume":784,"transactions":9,"vwap":2037},"2025-09-02",29.849,29.993,-0.37,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-29",30.121,30.33,30.104,-0.308,-1.01,13500,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":406,"volume":1002,"transactions":9,"vwap":2051},"2025-08-28",30.235,30.47,30.412,0.116,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1291,"volume":1066,"transactions":9,"vwap":2058},"2025-08-27",30.25,30.32,30.049999,30.296,-0.219,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1303,"percent_change":910,"volume":818,"transactions":9,"vwap":2065},"2025-08-26",30.54,30.6,30.506,30.515,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":860,"volume":1123,"transactions":9,"vwap":2071},"2025-08-25",30.663,30.81,30.64,30.655,-0.015,{"date":2074,"open":2031,"high":2075,"low":2031,"close":2076,"change":2077,"percent_change":2078,"volume":810,"transactions":9,"vwap":2076},"2025-08-22",30.68,30.67,0.565,1.88,{"date":2080,"open":2037,"high":2031,"low":2037,"close":2081,"change":2082,"percent_change":663,"volume":940,"transactions":9,"vwap":2081},"2025-08-21",30.105,0.097,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":1316,"percent_change":638,"volume":737,"transactions":9,"vwap":2086},"2025-08-20",29.95,30.0079994,29.9,{"date":2089,"open":2056,"high":2056,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":172,"transactions":9,"vwap":2090},"2025-08-19",30.035,-0.42,-1.38,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":974,"transactions":9,"vwap":2096},"2025-08-18",30.56,30.455,0.047,0.15,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":350,"volume":744,"transactions":9,"vwap":2103},"2025-08-15",30.29,30.44,30.408,0.073,{"date":2106,"open":2107,"high":2102,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":731,"transactions":9,"vwap":2109},"2025-08-14",30.34,30.19,30.335,-0.233,-0.76,{"date":2113,"open":2063,"high":2114,"low":2115,"close":2116,"change":1669,"percent_change":596,"volume":690,"transactions":9,"vwap":2116},"2025-08-13",30.685,30.51,30.568,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1565,"volume":1066,"transactions":9,"vwap":2122},"2025-08-12",30.268,30.419,30.23,30.407,0.386,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":731,"transactions":9,"vwap":2129},"2025-08-11",30.059999,30.135,30.02,30.021,-0.089,-0.3,{"date":2133,"open":2134,"high":2031,"low":2134,"close":2135,"change":2136,"percent_change":1529,"volume":1284,"transactions":9,"vwap":2135},"2025-08-08",30.040001,30.11,-0.053,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1148,"volume":2143,"transactions":9,"vwap":2141},"2025-08-07",30.346,30.084,30.163,0.432,10900,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1900,"volume":849,"transactions":9,"vwap":2148},"2025-08-06",29.92,29.64,29.731,0.004,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":274,"volume":849,"transactions":9,"vwap":2155},"2025-08-05",29.81,29.83,29.69,29.727,-0.013,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":2163,"volume":1087,"transactions":9,"vwap":2160},"2025-08-04",29.71,29.74,29.63,0.372,1.27,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1518,"percent_change":1709,"volume":792,"transactions":9,"vwap":2169},"2025-08-01",29.396,29.418,29.336,29.368,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1749,"volume":1021,"transactions":9,"vwap":2174},"2025-07-31",29.66,29.839,29.658,-0.277,{"date":2177,"open":2178,"high":2178,"low":2146,"close":2179,"change":2180,"percent_change":947,"volume":974,"transactions":9,"vwap":2179},"2025-07-30",30.13,29.935,-0.167,{"date":2182,"open":2178,"high":2025,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":744,"transactions":9,"vwap":2184},"2025-07-29",30.030001,30.102,0.006,0.02,{"date":2188,"open":2055,"high":2055,"low":2029,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-28",30.096001,-0.259,-0.85,15100,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":1490,"volume":849,"transactions":9,"vwap":2196},"2025-07-25",30.27,30.355,-0.107,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-07-24",30.46,30.49,30.39,30.462,-0.087,-0.28,93100,{"date":2208,"open":2209,"high":2210,"low":2102,"close":2210,"change":2211,"percent_change":1662,"volume":1469,"transactions":9,"vwap":2210},"2025-07-23",30.488,30.549,0.454,{"date":2213,"open":2126,"high":2031,"low":2126,"close":2214,"change":1582,"percent_change":2215,"volume":695,"transactions":9,"vwap":2214},"2025-07-22",30.094999,-0.39,{"date":2217,"open":2218,"high":2107,"low":2108,"close":2219,"change":2220,"percent_change":1943,"volume":731,"transactions":9,"vwap":2219},"2025-07-21",30.28,30.212,0.132,{"date":2222,"open":2223,"high":2223,"low":2029,"close":2029,"change":1922,"percent_change":138,"volume":818,"transactions":9,"vwap":2029},"2025-07-18",30.315,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1808,"percent_change":1244,"volume":760,"transactions":9,"vwap":2228},"2025-07-17",30.00099945,30.259,30.183,{"date":2230,"open":2231,"high":2024,"low":2159,"close":2232,"change":2186,"percent_change":2233,"volume":792,"transactions":9,"vwap":2232},"2025-07-16",29.795,29.908,0.07,{"date":2235,"open":2236,"high":2024,"low":2236,"close":2237,"change":2238,"percent_change":1995,"volume":760,"transactions":9,"vwap":2237},"2025-07-15",29.76,29.888,0.319,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":810,"transactions":9,"vwap":2243},"2025-07-14",29.591,29.62,29.569,-0.076,-0.26,{"date":2247,"open":2248,"high":2154,"low":2249,"close":2249,"change":2250,"percent_change":1048,"volume":2251,"transactions":9,"vwap":2249},"2025-07-11",29.68,29.645,-0.005,10300,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1358,"volume":932,"transactions":9,"vwap":2256},"2025-07-10",29.73,29.6,29.65,0.029,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":689,"volume":2264,"transactions":9,"vwap":2262},"2025-07-09",29.686,29.558,29.621,-0.029,16900,{"date":2266,"open":2267,"high":2267,"low":2256,"close":2256,"change":2268,"percent_change":196,"volume":744,"transactions":9,"vwap":2256},"2025-07-08",29.88,0.067,{"date":2270,"open":2159,"high":2159,"low":2271,"close":2272,"change":2273,"percent_change":882,"volume":1087,"transactions":9,"vwap":2272},"2025-07-07",29.48,29.583,-0.347,{"date":2275,"open":2153,"high":2276,"low":2153,"close":2277,"change":2278,"percent_change":2279,"volume":172,"transactions":9,"vwap":2277},"2025-07-03",29.98,29.93,0.177,0.59,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":56,"volume":974,"transactions":9,"vwap":2283},"2025-07-02",29.489,29.753,0.309,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":1635,"percent_change":481,"volume":744,"transactions":9,"vwap":2289},"2025-07-01",29.505,29.419,29.444,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":128,"volume":2296,"transactions":9,"vwap":2294},"2025-06-30",29.226,29.51,29.428,0.027,15500,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":1456,"volume":1656,"transactions":9,"vwap":2301},"2025-06-27",29.325,29.47,29.401,0.031,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":924,"percent_change":98,"volume":760,"transactions":9,"vwap":2307},"2025-06-26",29.329,29.375,29.37,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2156,"percent_change":274,"volume":2314,"transactions":9,"vwap":2313},"2025-06-25",29.29,29.3,29.12,29.206,9400,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":1536,"transactions":9,"vwap":2319},"2025-06-24",28.86,29.23,29.219,0.756,2.66,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1400,"volume":1087,"transactions":9,"vwap":2327},"2025-06-23",28.24,28.49,28.195,28.463,0.169,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":932,"transactions":9,"vwap":2332},"2025-06-20",28.58,28.294,-0.271,-0.95,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1900,"volume":2342,"transactions":9,"vwap":2340},"2025-06-18",28.61,28.67,28.552,28.565,0.003,52100,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":1821,"percent_change":2348,"volume":1478,"transactions":9,"vwap":2347},"2025-06-17",28.769,28.53,28.562,-1.11,{"date":2350,"open":2317,"high":2351,"low":2317,"close":2352,"change":2353,"percent_change":123,"volume":2354,"transactions":9,"vwap":2352},"2025-06-16",29.025,28.884,0.284,6800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1229,"volume":1021,"transactions":9,"vwap":2360},"2025-06-13",28.612,28.74,28.55,28.6,-0.392,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":1021,"transactions":9,"vwap":2366},"2025-06-12",28.865,29.01,28.992,0.142,0.49,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1456,"percent_change":406,"volume":849,"transactions":9,"vwap":2373},"2025-06-11",28.76,28.97,28.85,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2358,"change":2379,"percent_change":817,"volume":1002,"transactions":9,"vwap":2358},"2025-06-10",28.675,28.77,28.578,0.095,{"date":2381,"open":2358,"high":2358,"low":2382,"close":2383,"change":2384,"percent_change":473,"volume":2385,"transactions":9,"vwap":2383},"2025-06-09",28.569,28.645,0.236,227500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":2392,"volume":695,"transactions":9,"vwap":2389},"2025-06-06",28.4,28.409,28.33,0.039,0.14,{"date":2394,"open":2359,"high":2359,"low":2395,"close":2395,"change":2396,"percent_change":35,"volume":731,"transactions":9,"vwap":2395},"2025-06-05",28.37,0.185,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":123,"volume":695,"transactions":9,"vwap":2401},"2025-06-04",27.94,28.248,28.185,0.277,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2026,"percent_change":2409,"volume":690,"transactions":9,"vwap":2408},"2025-06-03",27.735,27.96,27.7,27.908,0.22,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":1916,"volume":1066,"transactions":9,"vwap":2413},"2025-06-02",27.65,27.848,0.208,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":744,"transactions":9,"vwap":2419},"2025-05-30",27.725,27.56,27.64,-0.302,-1.08,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":98,"volume":974,"transactions":9,"vwap":2426},"2025-05-29",28.01,27.92,27.942,0.156,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":138,"volume":695,"transactions":9,"vwap":2431},"2025-05-28",27.865,27.786,-0.094,{"date":2434,"open":2405,"high":2435,"low":2405,"close":2435,"change":985,"percent_change":985,"volume":708,"transactions":9,"vwap":2435},"2025-05-27",27.88,{"date":2437,"open":2412,"high":2438,"low":2412,"close":2435,"change":2439,"percent_change":777,"volume":818,"transactions":9,"vwap":2435},"2025-05-23",27.9,-0.162,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":1912,"percent_change":274,"volume":1893,"transactions":9,"vwap":2444},"2025-05-22",27.95,28.16,28.042,{"date":2446,"open":2447,"high":2448,"low":2406,"close":2449,"change":2450,"percent_change":2451,"volume":744,"transactions":9,"vwap":2449},"2025-05-21",28.162,28.239,28.054001,-0.033,-0.12,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":1714,"percent_change":2245,"volume":810,"transactions":9,"vwap":2456},"2025-05-20",28.13,27.99,28.087,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2460,"change":2052,"percent_change":2462,"volume":810,"transactions":9,"vwap":2460},"2025-05-19",27.91,28.161,27.75,0.41,{"date":2464,"open":2424,"high":2465,"low":2466,"close":2467,"change":1175,"percent_change":2451,"volume":2468,"transactions":9,"vwap":2467},"2025-05-16",28.1,27.932,28.045,5000,{"date":2470,"open":2459,"high":2471,"low":2472,"close":2471,"change":1726,"percent_change":164,"volume":731,"transactions":9,"vwap":2471},"2025-05-15",28.08,27.891,{"date":2474,"open":2471,"high":2475,"low":2424,"close":2476,"change":2477,"percent_change":1547,"volume":2478,"transactions":9,"vwap":2476},"2025-05-14",28.09,28.025,0.154,73300,{"date":2480,"open":2481,"high":2459,"low":2481,"close":2482,"change":2483,"percent_change":455,"volume":1469,"transactions":9,"vwap":2482},"2025-05-13",27.61,27.871,0.211,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1042,"percent_change":2490,"volume":1066,"transactions":9,"vwap":2489},"2025-05-12",27.58,27.8,27.54,27.66,2.46,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2220,"percent_change":2368,"volume":731,"transactions":9,"vwap":2495},"2025-05-09",26.91,27.27,26.997,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":2250,"percent_change":1048,"volume":708,"transactions":9,"vwap":2499},"2025-05-08",27.09,26.865,{"date":2501,"open":2493,"high":2493,"low":2502,"close":2503,"change":1211,"percent_change":2038,"volume":2504,"transactions":9,"vwap":2503},"2025-05-07",26.793,26.87,6000,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2186,"volume":1066,"transactions":9,"vwap":2509},"2025-05-06",27.049999,26.85,26.969,0.005,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1727,"volume":695,"transactions":9,"vwap":2515},"2025-05-05",27.14,26.96,26.964,0.044,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":1644,"transactions":9,"vwap":2521},"2025-05-02",26.84,26.99,26.92,0.553,2.1,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":744,"transactions":9,"vwap":2529},"2025-05-01",26.391,26.469,26.34,26.367,-0.008,-0.03,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":2536,"percent_change":2462,"volume":731,"transactions":9,"vwap":2535},"2025-04-30",26.14,26.375,0.107,{"date":2538,"open":2539,"high":2528,"low":2539,"close":2540,"change":2541,"percent_change":1102,"volume":932,"transactions":9,"vwap":2540},"2025-04-29",26.16,26.268,0.103,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2536,"percent_change":2462,"volume":849,"transactions":9,"vwap":2546},"2025-04-28",25.97,26.27,26.165,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":274,"percent_change":2552,"volume":695,"transactions":9,"vwap":2551},"2025-04-25",25.94,26.059999,26.058001,-0.15,{"date":2554,"open":2555,"high":2534,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":744,"transactions":9,"vwap":2556},"2025-04-24",25.92,26.098,0.268,1.04,{"date":178,"open":2560,"high":2561,"low":174,"close":2562,"change":2563,"percent_change":996,"volume":731,"transactions":9,"vwap":2562},25.913,26.01,25.83,-0.083]