[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVIR":3,"homepage-market-summary":28,"stock-historical-NVIR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVIR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Horizon Kinetics Energy and Remediation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7793,0.2994,"Annual",{"close":17,"open":18,"high":17,"low":18,"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},38.4185,38.36,38.295,0.1235,0.32,333.9523,41.31,31.259,945.261622988,71.2,907,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.46,857,312715.405747,37.41,"2025-04-22",[182,185,192,202,211,220,228,235,242,249,257,265,273,282,290,298,305,312,322,330,337,346,354,361,368,374,383,391,398,407,416,424,433,439,448,457,464,471,479,486,493,500,507,514,522,531,537,543,550,558,565,572,579,586,593,602,609,617,625,633,639,644,649,654,660,667,672,677,681,688,695,700,705,709,715,722,730,737,743,748,754,760,765,772,778,785,792,799,804,811,816,821,830,835,842,848,852,858,865,869,876,883,889,896,904,909,916,923,927,932,937,941,949,956,962,970,975,980,985,989,995,1001,1007,1013,1018,1026,1034,1039,1046,1051,1057,1062,1067,1071,1079,1086,1093,1101,1106,1110,1116,1123,1130,1135,1143,1148,1155,1160,1166,1173,1177,1185,1190,1197,1201,1206,1209,1215,1220,1227,1232,1238,1243,1248,1254,1262,1268,1273,1279,1285,1290,1296,1301,1305,1309,1314,1319,1324,1331,1336,1343,1349,1356,1361,1366,1371,1377,1383,1392,1399,1406,1411,1415,1420,1423,1427,1433,1438,1445,1450,1455,1461,1470,1475,1480,1486,1492,1496,1501,1507,1512,1518,1522,1527,1532,1535,1540,1546,1552,1556,1562,1566,1571,1576,1580,1586,1591,1595,1598,1603,1607,1612,1617,1621,1625,1629,1633,1638,1643,1647,1653,1658,1664,1669,1673,1678,1683,1690,1695,1700,1704,1710,1716,1720,1723,1728,1732,1736,1741,1749,1754,1759,1765,1771,1776,1780,1785,1790,1797,1803,1807,1812,1818,1823,1828,1835,1840,1843,1849,1854,1860,1865,1871,1876,1882,1886,1891,1897,1902,1906,1910,1914,1918,1923,1928,1935,1939,1943,1949,1953,1957,1963,1968,1975,1980,1985,1990,1994,2000,2002,2006,2009,2015,2019,2025,2028,2032,2035,2041,2046,2050,2056,2059,2065,2069,2074,2079,2082,2087,2090,2094,2100,2104,2109,2112,2117,2122,2127,2132,2135,2139,2144,2149,2155,2162,2168,2175,2179,2184,2187,2191,2197,2202,2206,2209,2212,2217,2221,2225,2229,2232,2237,2243,2247,2251],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},17,38.3613,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.5996,1.59,35.7585,14,37.8596,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",37.965,37.69,37.6954,-0.1196,-0.32,651.8783,21,37.8759,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",38,37.815,-0.6216,-1.62,719.9783,19,37.899,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":183,"vwap":219},"2026-09-28",38.7,38.7468,38.4366,-0.3185,-0.82,416.9153,38.719,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",38.7551,-0.1599,-0.41,9.9523,12,38.6669,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":226,"vwap":234},"2026-09-24",38.915,0.1482,0.38,57.9523,38.9183,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":190,"vwap":241},"2026-09-23",38.7668,-0.0836,-0.22,22.3593,38.95,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":217,"volume":246,"transactions":247,"vwap":248},"2026-09-22",38.8504,-0.3198,175.6313,16,38.9483,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",39.1702,-0.3075,-0.78,63.3323,15,39.2036,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":209,"vwap":264},"2026-09-18",39.61,39.4777,-0.1174,-0.3,357.8463,39.6011,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",39.5951,0.3,0.76,708.9523,34,39.4885,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",39.9701,39.2951,-1.3316,-3.28,495.9523,29,40.0049,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",40.6267,0.4816,1.2,85.9523,13,40.4486,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",40.1451,-0.4649,-1.14,763.9523,36,40.3285,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":-6,"volume":303,"transactions":200,"vwap":304},"2026-09-11",40.25,40.61,-0.0017,2003.9763,40.3507,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":226,"vwap":311},"2026-09-10",40.6117,-0.2783,-0.68,13.9523,40.7648,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":86,"volume":319,"transactions":320,"vwap":321},"2026-09-09",40.91,40.95,40.88,40.89,-0.0969,840.351888,24,40.9144,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":226,"vwap":329},"2026-09-08",41.12,40.9869,0.3669,0.9,195.6763,41.1015,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":190,"vwap":336},"2026-09-04",40.62,-0.1888,-0.46,12.958,40.6113,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",40.96,40.8088,0.0179,0.04,643.7809,20,40.9075,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",40.7909,0.0558,0.14,83.7803,18,40.6924,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":226,"vwap":360},"2026-09-01",40.7351,0.2421,0.6,30.9843,40.5394,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":135,"volume":365,"transactions":366,"vwap":367},"2026-08-31",40.493,0.523,6.9523,9,40.328,{"date":369,"open":145,"high":145,"low":145,"close":145,"change":370,"percent_change":371,"volume":372,"transactions":226,"vwap":373},"2026-08-28",-0.3895,-0.97,11.9523,40.0548,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":183,"vwap":382},"2026-08-27",39.845,40.3595,39.84,0.3326,0.83,954.9713,39.8502,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":200,"vwap":390},"2026-08-26",39.48,40.0269,0.039,0.1,1077.9523,39.6752,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":288,"vwap":397},"2026-08-25",39.9879,-0.2125,-0.53,21.9523,40.0422,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":209,"vwap":406},"2026-08-24",40.29,40.14,40.2004,-0.3376,-0.83,345.9464,40.193,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":255,"vwap":415},"2026-08-21",40.42,40.78,40.538,-0.0315,-0.08,1651.2023,40.4974,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":288,"vwap":423},"2026-08-20",41.06,40.5695,0.2216,0.55,171.9763,40.873,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":190,"vwap":432},"2026-08-19",40.45,40.4501,40.3479,-0.2456,-0.61,309.9523,40.4699,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":21,"volume":437,"transactions":255,"vwap":438},"2026-08-18",40.5935,0.1285,55.873141,40.5981,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":247,"vwap":447},"2026-08-17",40.66,40.46,40.465,0.001,0,2232.9523,40.4747,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":247,"vwap":456},"2026-08-14",40.41,40.464,40.3,0.3711,0.93,617.405554,40.4454,{"date":458,"open":300,"high":300,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":190,"vwap":463},"2026-08-13",40.0929,-0.218,-0.54,112.9523,40.2308,{"date":465,"open":450,"high":450,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":255,"vwap":470},"2026-08-12",40.3109,-0.1501,-0.37,129.9523,40.4041,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",40.461,0.551,1.38,7.9523,10,40.2947,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":94,"volume":484,"transactions":247,"vwap":485},"2026-08-10",39.9,39.91,0.8525,265.9523,39.8968,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":268,"volume":491,"transactions":190,"vwap":492},"2026-08-07",39.205,39.0575,0.1179,127.9523,39.2145,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":190,"vwap":499},"2026-08-06",38.9396,-0.3327,-0.85,20.9015,39.0668,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":140,"volume":505,"transactions":226,"vwap":506},"2026-08-05",39.14,39.2723,-0.1339,148.9269,39.1663,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":209,"vwap":513},"2026-08-04",39.4062,0.2552,0.65,31.8169,39.0231,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":200,"vwap":521},"2026-08-03",38.81,39.151,-0.0178,-0.05,298.082279,38.897,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",38.99,39.1688,0.3956,1.02,234.9269,11,38.9905,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":161,"volume":535,"transactions":477,"vwap":536},"2026-07-30",38.7732,0.3369,7.9269,38.6068,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":166,"volume":541,"transactions":288,"vwap":542},"2026-07-29",38.4363,0.0772,82.4449,38.361,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":190,"vwap":549},"2026-07-28",38.3591,-0.1741,-0.45,28.0829,38.2154,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":200,"vwap":557},"2026-07-27",38.87,38.5332,-0.9555,-2.42,405.9269,38.9281,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":85,"volume":563,"transactions":247,"vwap":564},"2026-07-24",39.77,39.4887,-0.3197,2163.0309,39.7581,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":529,"vwap":571},"2026-07-23",39.8084,-0.1452,-0.36,17.9269,39.9455,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":288,"vwap":578},"2026-07-22",39.9536,0.6086,1.55,132.9269,39.8055,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":529,"vwap":585},"2026-07-21",39.345,0.4599,1.18,9.9269,39.1978,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":569,"volume":591,"transactions":288,"vwap":592},"2026-07-20",39.09,38.8851,-0.1386,314.8171,39.0871,{"date":594,"open":595,"high":596,"low":552,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-17",38.88,39.0237,0.1524,0.39,633.448085,22,38.8801,{"date":603,"open":241,"high":241,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":209,"vwap":608},"2026-07-16",38.8713,0.4212,1.1,505.6513,38.9419,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":547,"percent_change":614,"volume":615,"transactions":209,"vwap":616},"2026-07-15",39.02,39.0201,38.4501,-1.16,1195.8171,38.9746,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":226,"vwap":624},"2026-07-14",39.03,38.9001,0.046,0.12,143.0741,39.0229,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":226,"vwap":632},"2026-07-13",38.86,38.8541,0.5591,1.46,310.0741,38.8558,{"date":634,"open":635,"high":635,"low":19,"close":19,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":19},"2026-07-10",38.69,-0.036,-0.09,300,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":309,"volume":643,"transactions":9,"vwap":641},"2026-07-09",38.331,-0.262,100,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":115,"percent_change":648,"volume":638,"transactions":9,"vwap":647},"2026-07-08",38.31,38.593,0.92,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":643,"transactions":9,"vwap":651},"2026-07-07",38.243,0.622,1.65,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":638,"transactions":9,"vwap":657},"2026-07-06",37.81,37.621,-0.071,-0.19,{"date":661,"open":662,"high":656,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-02",37.8,37.692,-0.255,-0.67,700,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":643,"transactions":9,"vwap":669},"2026-07-01",37.947,-0.839,-2.16,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":380,"volume":638,"transactions":9,"vwap":675},"2026-06-30",38.68,38.786,0.319,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":350,"percent_change":680,"volume":643,"transactions":9,"vwap":679},"2026-06-29",38.467,0.37,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-26",38.12,38.327,0.169,0.44,400,{"date":689,"open":683,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-06-25",38.158,38.060001,0.678,1.81,500,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":638,"transactions":9,"vwap":697},"2026-06-24",37.48,-0.421,-1.11,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":86,"volume":687,"transactions":9,"vwap":703},"2026-06-23",37.54,37.901,-0.092,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":630,"volume":643,"transactions":9,"vwap":707},"2026-06-22",37.993,0.545,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":174,"transactions":9,"vwap":712},"2026-06-18",37.34,37.448,-0.15,-0.4,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-17",37.91,37.598,-0.378,-1,800,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-16",38.099998,37.95,37.976,-0.353,-0.92,1500,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":174,"transactions":9,"vwap":734},"2026-06-15",38.51,38.3,38.329,-0.798,-2.04,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":694,"transactions":9,"vwap":740},"2026-06-12",38.94,39.127,0.29,0.75,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":643,"transactions":9,"vwap":745},"2026-06-11",38.837,-0.002,-0.01,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":666,"transactions":9,"vwap":751},"2026-06-10",39.37,38.839,0.023,0.06,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":687,"transactions":9,"vwap":757},"2026-06-09",38.64,38.816,-0.507,-1.29,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":643,"transactions":9,"vwap":762},"2026-06-08",39.323,0.673,1.74,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-05",39.55,38.65,-1.485,-3.7,1400,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":638,"transactions":9,"vwap":775},"2026-06-04",39.78,40.135,0.213,0.53,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":36,"volume":784,"transactions":9,"vwap":782},"2026-06-03",39.57,40.099998,39.922,0.263,600,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":694,"transactions":9,"vwap":789},"2026-06-02",39.53,39.67,39.659,0.561,1.43,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":125,"volume":798,"transactions":9,"vwap":796},"2026-06-01",38.71,39.39,39.098,0.383,2200,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":699,"volume":638,"transactions":9,"vwap":802},"2026-05-29",38.92,38.715,-0.433,{"date":805,"open":795,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-28",39.42,39.148,-0.25,-0.63,2500,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":643,"transactions":9,"vwap":813},"2026-05-27",39.398,-0.917,-2.27,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":643,"transactions":9,"vwap":818},"2026-05-26",40.315,-0.263,-0.65,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-22",40.32,40.601,40.09,40.578,-0.052,-0.13,2300,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":224,"volume":834,"transactions":9,"vwap":832},"2026-05-21",40.63,-0.166,200,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-20",41.27,40.796,-0.294,-0.72,900,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":687,"transactions":9,"vwap":845},"2026-05-19",40.83,41.09,0.485,1.19,{"date":849,"open":832,"high":832,"low":850,"close":850,"change":846,"percent_change":851,"volume":834,"transactions":9,"vwap":850},"2026-05-18",40.605,1.21,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":784,"transactions":9,"vwap":855},"2026-05-15",40.18,40.12,0.376,0.95,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":784,"transactions":9,"vwap":862},"2026-05-14",39.75,39.69,39.744,0.133,0.34,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":166,"volume":643,"transactions":9,"vwap":867},"2026-05-13",39.611,0.078,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":771,"transactions":9,"vwap":872},"2026-05-12",39.46,39.533,39.36,0.443,1.13,{"date":877,"open":878,"high":879,"low":880,"close":588,"change":881,"percent_change":764,"volume":882,"transactions":9,"vwap":588},"2026-05-11",39.095001,39.115,39.049999,0.668,3300,{"date":884,"open":885,"high":213,"low":886,"close":886,"change":887,"percent_change":888,"volume":784,"transactions":9,"vwap":886},"2026-05-08",38.57,38.422,-0.533,-1.37,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":721,"transactions":9,"vwap":892},"2026-05-07",38.91,38.955,38.73,-0.609,-1.54,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-06",39.85,39.96,39.564,-1.129,-2.77,1100,{"date":905,"open":906,"high":314,"low":906,"close":907,"change":908,"percent_change":21,"volume":798,"transactions":9,"vwap":907},"2026-05-05",40.555,40.693,0.128,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":174,"transactions":9,"vwap":913},"2026-05-04",40.595,40.56,40.565,0.099,0.24,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":903,"transactions":9,"vwap":920},"2026-05-01",40.64,40.19,40.466,-0.422,-1.03,{"date":924,"open":481,"high":925,"low":481,"close":925,"change":926,"percent_change":105,"volume":903,"transactions":9,"vwap":925},"2026-04-30",40.888,0.297,{"date":928,"open":400,"high":929,"low":400,"close":929,"change":930,"percent_change":931,"volume":687,"transactions":9,"vwap":929},"2026-04-29",40.591,0.496,1.24,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":834,"transactions":9,"vwap":934},"2026-04-28",40.095001,0.008,0.02,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":110,"volume":643,"transactions":9,"vwap":939},"2026-04-27",40.087002,0.287,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":729,"transactions":9,"vwap":946},"2026-04-24",39.7,39.855,39.16,39.8,0.053,0.13,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":784,"transactions":9,"vwap":953},"2026-04-23",39.73,39.76,39.747,0.371,0.94,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":694,"transactions":9,"vwap":959},"2026-04-22",39.255,39.376,0.776,2.01,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-21",38.4,38.67,38.6,0.088,0.23,5500,{"date":971,"open":965,"high":965,"low":972,"close":972,"change":973,"percent_change":974,"volume":666,"transactions":9,"vwap":972},"2026-04-20",38.512,0.219,0.57,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":638,"transactions":9,"vwap":977},"2026-04-17",38.293,-0.731,-1.87,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":100,"volume":834,"transactions":9,"vwap":983},"2026-04-16",39.12,39.023998,0.217,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":680,"volume":834,"transactions":9,"vwap":987},"2026-04-15",38.807,0.143,{"date":990,"open":991,"high":991,"low":768,"close":992,"change":993,"percent_change":994,"volume":666,"transactions":9,"vwap":992},"2026-04-14",38.77,38.664,-0.661,-1.68,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":606,"volume":784,"transactions":9,"vwap":999},"2026-04-13",39.355,39.23,39.325,0.429,{"date":1002,"open":1003,"high":801,"low":1003,"close":1004,"change":1005,"percent_change":350,"volume":1006,"transactions":9,"vwap":1004},"2026-04-10",38.855,38.896,0.055,1200,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":784,"transactions":9,"vwap":1010},"2026-04-09",39.49,38.841,-0.504,-1.28,{"date":1014,"open":1015,"high":1015,"low":965,"close":581,"change":1016,"percent_change":1017,"volume":721,"transactions":9,"vwap":581},"2026-04-08",39.45,-0.291,-0.73,{"date":1019,"open":1020,"high":1021,"low":767,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-07",39.59,39.644,39.636,0.456,1.16,1900,{"date":1027,"open":750,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-06",39.445,38.84,39.18,-0.155,-0.39,4100,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":643,"transactions":9,"vwap":1036},"2026-04-02",39.335,0.269,0.69,{"date":1040,"open":1041,"high":481,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-01",39.86,39.066002,-1.192,-2.96,8200,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":342,"volume":687,"transactions":9,"vwap":1049},"2026-03-31",40.255,40.258,0.015,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":834,"transactions":9,"vwap":1054},"2026-03-30",41.24,40.243,-0.949,-2.3,{"date":1058,"open":837,"high":23,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":903,"transactions":9,"vwap":1059},"2026-03-27",41.192,0.347,0.85,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":834,"transactions":9,"vwap":1064},"2026-03-26",40.845,0.013,0.03,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":967,"percent_change":1070,"volume":834,"transactions":9,"vwap":1069},"2026-03-25",40.832,0.22,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-24",41.07,40.74,40.744,0.547,1.36,6800,{"date":1080,"open":300,"high":400,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-23",40.029999,40.197,0.196,0.49,6700,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1033,"transactions":9,"vwap":1090},"2026-03-20",39.98,40.27,40.00099945,-0.018,-0.04,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":930,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-19",40.13,40.37,39.4,40.019001,1.25,11700,{"date":1102,"open":871,"high":1103,"low":871,"close":1103,"change":1104,"percent_change":1092,"volume":1105,"transactions":9,"vwap":1103},"2026-03-18",39.523,-0.016,2700,{"date":1107,"open":780,"high":788,"low":1108,"close":1108,"change":926,"percent_change":269,"volume":1109,"transactions":9,"vwap":1108},"2026-03-17",39.539,4400,{"date":1111,"open":795,"high":871,"low":998,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-16",39.242,0.203,0.52,15400,{"date":1117,"open":1118,"high":1118,"low":595,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-13",39.040001,39.039001,-0.139,-0.35,5300,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-12",39.51,39.178,-0.303,-0.77,2900,{"date":1131,"open":516,"high":780,"low":516,"close":1132,"change":1133,"percent_change":51,"volume":1134,"transactions":9,"vwap":1132},"2026-03-11",39.481,0.07,13900,{"date":1136,"open":880,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-10",39.44,38.83,39.411,0.379,0.97,4900,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":777,"volume":638,"transactions":9,"vwap":1146},"2026-03-09",38.54,39.032001,0.205,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":694,"transactions":9,"vwap":1152},"2026-03-06",38.66,39.11,38.827,-0.165,-0.42,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":834,"transactions":9,"vwap":1157},"2026-03-05",38.992,-0.369,-0.94,{"date":1161,"open":1030,"high":1015,"low":982,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-04",39.361,0.274,0.7,2400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":638,"transactions":9,"vwap":1169},"2026-03-03",38.89,39.087002,38.805,-0.696,-1.75,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":149,"volume":638,"transactions":9,"vwap":1175},"2026-03-02",39.783,0.459,{"date":1178,"open":1179,"high":1180,"low":801,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-27",39,39.499,39.324,0.107,0.27,3500,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":643,"transactions":9,"vwap":1187},"2026-02-26",39.217,0.211,0.54,{"date":1191,"open":1192,"high":1151,"low":213,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-25",38.935,39.0060005,-0.107,-0.27,1300,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1099,"volume":643,"transactions":9,"vwap":1199},"2026-02-24",39.113,0.482,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":395,"volume":638,"transactions":9,"vwap":1204},"2026-02-23",38.965,38.631,-0.206,{"date":1207,"open":745,"high":745,"low":745,"close":745,"change":1208,"percent_change":659,"volume":643,"transactions":9,"vwap":745},"2026-02-20",-0.075,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":784,"transactions":9,"vwap":1212},"2026-02-19",38.751,38.912,0.656,1.71,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":511,"volume":687,"transactions":9,"vwap":1218},"2026-02-18",38.44,38.256,0.248,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":666,"transactions":9,"vwap":1224},"2026-02-17",37.9,38.029999,38.0079994,-0.054,-0.14,{"date":1228,"open":725,"high":1229,"low":725,"close":1230,"change":1164,"percent_change":1231,"volume":687,"transactions":9,"vwap":1230},"2026-02-13",38.135,38.062,1.87,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":784,"transactions":9,"vwap":1235},"2026-02-12",37.35,37.362,-0.495,-1.31,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":643,"transactions":9,"vwap":1240},"2026-02-11",37.857,0.603,1.62,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":643,"transactions":9,"vwap":1245},"2026-02-10",37.254,-0.077,-0.21,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":380,"volume":687,"transactions":9,"vwap":1251},"2026-02-09",37.22,37.331,37.14,0.309,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":771,"transactions":9,"vwap":1259},"2026-02-06",36.02,37.2,36.0099983,37.021999,0.986,2.74,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1196,"transactions":9,"vwap":1265},"2026-02-05",35.95,36.035999,-0.372,-1.02,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":350,"volume":643,"transactions":9,"vwap":1271},"2026-02-04",36.35,36.408,0.051,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":71,"volume":638,"transactions":9,"vwap":1277},"2026-02-03",36.353,36.399,36.357,0.492,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":771,"transactions":9,"vwap":1282},"2026-02-02",35.64,35.865,-0.322,-0.89,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":643,"transactions":9,"vwap":1287},"2026-01-30",36.187,-0.18,-0.49,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":694,"transactions":9,"vwap":1293},"2026-01-29",36.65,36.367,0.593,1.66,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":643,"transactions":9,"vwap":1298},"2026-01-28",35.774,0.017,0.05,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1147,"percent_change":1304,"volume":643,"transactions":9,"vwap":1303},"2026-01-27",35.757,0.58,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":239,"percent_change":1308,"volume":643,"transactions":9,"vwap":1307},"2026-01-26",35.552,-0.62,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":643,"transactions":9,"vwap":1311},"2026-01-23",35.772,0.291,0.82,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":70,"volume":643,"transactions":9,"vwap":1317},"2026-01-22",35.43,35.481,0.076,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":643,"transactions":9,"vwap":1321},"2026-01-21",35.405,1.054,3.07,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1165,"transactions":9,"vwap":1328},"2026-01-20",34.391,34.449,34.351,-0.148,-0.43,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":130,"percent_change":1335,"volume":687,"transactions":9,"vwap":1334},"2026-01-16",34.56,34.499,0.26,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":686,"volume":1342,"transactions":9,"vwap":1340},"2026-01-15",34.62,34.73,34.409,0.15,1800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":846,"percent_change":1348,"volume":784,"transactions":9,"vwap":1347},"2026-01-14",34.3,34.46,34.259,1.44,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":687,"transactions":9,"vwap":1353},"2026-01-13",33.604,33.853,33.774,0.506,1.52,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":643,"transactions":9,"vwap":1358},"2026-01-12",33.268,0.156,0.47,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":741,"volume":903,"transactions":9,"vwap":1364},"2026-01-09",33.0099983,33.112,0.095,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":643,"transactions":9,"vwap":1368},"2026-01-08",33.016998,0.625,1.93,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":882,"transactions":9,"vwap":1374},"2026-01-07",32.67,32.392,-0.344,-1.05,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":638,"transactions":9,"vwap":1380},"2026-01-06",32.776,32.736,-0.306,-0.93,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-05",33.029999,33.080002,32.775,33.042,-0.007,-0.02,4000,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-02",32.79,33.049,0.372,1.14,2600,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":694,"transactions":9,"vwap":1403},"2025-12-31",33.040001,32.58,32.677,-0.362,-1.1,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":161,"volume":638,"transactions":9,"vwap":1409},"2025-12-30",32.959,33.039001,0.289,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1188,"percent_change":511,"volume":638,"transactions":9,"vwap":1414},"2025-12-29",32.72,32.75,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":468,"volume":834,"transactions":9,"vwap":1418},"2025-12-26",32.64,32.539,-0.121,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1246,"percent_change":86,"volume":834,"transactions":9,"vwap":1422},"2025-12-24",32.66,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1329,"percent_change":547,"volume":784,"transactions":9,"vwap":1426},"2025-12-23",32.541,32.737,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":784,"transactions":9,"vwap":1430},"2025-12-22",32.99,32.885,0.356,1.09,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":70,"volume":841,"transactions":9,"vwap":1436},"2025-12-19",32.8,32.529,0.069,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":430,"volume":1444,"transactions":9,"vwap":1442},"2025-12-18",32.81,32.91,32.46,-0.198,2100,{"date":1446,"open":1447,"high":1448,"low":1418,"close":1448,"change":1449,"percent_change":1432,"volume":174,"transactions":9,"vwap":1448},"2025-12-17",32.62,32.658,0.351,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":643,"transactions":9,"vwap":1452},"2025-12-16",32.307,-0.607,-1.84,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1016,"percent_change":1460,"volume":841,"transactions":9,"vwap":1459},"2025-12-15",32.935,32.74,32.914,-0.88,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-12",33.69,33.738,33.195,33.205,-0.453,-1.35,1700,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":828,"volume":638,"transactions":9,"vwap":1473},"2025-12-11",33.64,33.658,-0.043,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":638,"transactions":9,"vwap":1477},"2025-12-10",33.701,0.226,0.68,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1226,"volume":666,"transactions":9,"vwap":1484},"2025-12-09",33.78,33.819,33.475,-0.047,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":721,"transactions":9,"vwap":1489},"2025-12-08",33.866,33.522,-0.485,-1.43,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":130,"volume":643,"transactions":9,"vwap":1494},"2025-12-05",34.007,0.029,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1147,"percent_change":1500,"volume":687,"transactions":9,"vwap":1499},"2025-12-04",33.96,33.978,0.61,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":834,"transactions":9,"vwap":1504},"2025-12-03",33.793,33.773,0.735,2.22,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":643,"transactions":9,"vwap":1509},"2025-12-02",33.037998,-0.346,-1.04,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":834,"transactions":9,"vwap":1515},"2025-12-01",33.54,33.384,0.038,0.11,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1061,"volume":643,"transactions":9,"vwap":1520},"2025-11-28",33.346,0.281,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":851,"volume":687,"transactions":9,"vwap":1525},"2025-11-26",33.099998,33.064999,0.396,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":936,"volume":694,"transactions":9,"vwap":1530},"2025-11-25",32.5,32.669,0.006,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":908,"percent_change":598,"volume":643,"transactions":9,"vwap":1534},"2025-11-24",32.663,{"date":1536,"open":1537,"high":1417,"low":1537,"close":1538,"change":783,"percent_change":1539,"volume":1196,"transactions":9,"vwap":1538},"2025-11-21",32.49,32.535,0.81,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":638,"transactions":9,"vwap":1543},"2025-11-20",32.51,32.272,-0.452,-1.38,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":808,"volume":784,"transactions":9,"vwap":1549},"2025-11-19",32.646,32.724,32.571,-0.082,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1183,"volume":643,"transactions":9,"vwap":1554},"2025-11-18",32.806,0.089,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":834,"transactions":9,"vwap":1559},"2025-11-17",33.225,32.717,-0.684,-2.05,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":764,"volume":643,"transactions":9,"vwap":1564},"2025-11-14",33.401,0.571,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1011,"percent_change":1570,"volume":694,"transactions":9,"vwap":1569},"2025-11-13",33.35,32.83,-1.51,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":643,"transactions":9,"vwap":1573},"2025-11-12",33.334,-0.191,-0.57,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1396,"percent_change":1579,"volume":643,"transactions":9,"vwap":1578},"2025-11-11",33.525,1.12,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":721,"transactions":9,"vwap":1583},"2025-11-10",33.014999,33.153,0.458,1.4,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":643,"transactions":9,"vwap":1588},"2025-11-07",32.695,0.336,1.04,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1084,"volume":643,"transactions":9,"vwap":1593},"2025-11-06",32.359,0.159,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1183,"percent_change":1061,"volume":643,"transactions":9,"vwap":1597},"2025-11-05",32.2,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":643,"transactions":9,"vwap":1600},"2025-11-04",31.93,-0.366,-1.13,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1521,"percent_change":161,"volume":729,"transactions":9,"vwap":1606},"2025-11-03",32.25,32.296,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":643,"transactions":9,"vwap":1609},"2025-10-31",32.014999,0.142,0.45,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":834,"transactions":9,"vwap":1614},"2025-10-30",31.873,-0.351,-1.09,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":753,"percent_change":1620,"volume":643,"transactions":9,"vwap":1619},"2025-10-29",32.224,0.19,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1127,"percent_change":1382,"volume":687,"transactions":9,"vwap":1624},"2025-10-28",32.209,32.164,{"date":1626,"open":1627,"high":1537,"low":1627,"close":1628,"change":1104,"percent_change":519,"volume":1165,"transactions":9,"vwap":1628},"2025-10-27",32.4,32.467,{"date":1630,"open":1402,"high":1447,"low":1631,"close":1631,"change":1632,"percent_change":86,"volume":903,"transactions":9,"vwap":1631},"2025-10-24",32.483,-0.079,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1355,"volume":841,"transactions":9,"vwap":1636},"2025-10-23",32.71,32.562,0.487,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1091,"percent_change":1642,"volume":694,"transactions":9,"vwap":1641},"2025-10-22",32.17,32.075001,-0.06,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":658,"percent_change":239,"volume":834,"transactions":9,"vwap":1646},"2025-10-21",32.259,32.092999,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1624,"change":1651,"percent_change":1652,"volume":694,"transactions":9,"vwap":1624},"2025-10-20",32.12,32.19,0.564,1.78,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1365,"percent_change":268,"volume":1657,"transactions":9,"vwap":1656},"2025-10-17",31.53,31.6,1600,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1196,"transactions":9,"vwap":1661},"2025-10-16",31.87,31.505,-0.55,-1.72,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1188,"percent_change":36,"volume":721,"transactions":9,"vwap":1668},"2025-10-15",31.98,32.07,32.055,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":232,"volume":643,"transactions":9,"vwap":1671},"2025-10-14",31.844,0.119,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":643,"transactions":9,"vwap":1675},"2025-10-13",31.725,0.466,1.49,{"date":1679,"open":1660,"high":1680,"low":24,"close":24,"change":1681,"percent_change":1682,"volume":666,"transactions":9,"vwap":24},"2025-10-10",31.96,-0.848,-2.64,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":687,"transactions":9,"vwap":1687},"2025-10-09",32.39,32.44,32.107,-0.456,-1.4,{"date":1691,"open":1447,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":166,"volume":721,"transactions":9,"vwap":1693},"2025-10-08",32.69,32.563,0.065,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":643,"transactions":9,"vwap":1697},"2025-10-07",32.498,-0.417,-1.27,{"date":1701,"open":1441,"high":1702,"low":1441,"close":1702,"change":1341,"percent_change":1703,"volume":643,"transactions":9,"vwap":1702},"2025-10-06",32.915,0.46,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":643,"transactions":9,"vwap":1707},"2025-10-03",32.86,32.765,0.167,0.51,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1154,"volume":841,"transactions":9,"vwap":1714},"2025-10-02",32.94,32.55,32.598,-0.137,{"date":1717,"open":1686,"high":1718,"low":1686,"close":1718,"change":1719,"percent_change":71,"volume":834,"transactions":9,"vwap":1718},"2025-10-01",32.735,0.442,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":413,"percent_change":808,"volume":643,"transactions":9,"vwap":1722},"2025-09-30",32.293,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":643,"transactions":9,"vwap":1725},"2025-09-29",32.373,-0.259,-0.79,{"date":1729,"open":1447,"high":1730,"low":1447,"close":1730,"change":1526,"percent_change":1731,"volume":638,"transactions":9,"vwap":1730},"2025-09-26",32.632,1.23,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":115,"volume":643,"transactions":9,"vwap":1734},"2025-09-25",32.236,0.113,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1188,"percent_change":36,"volume":841,"transactions":9,"vwap":1740},"2025-09-24",32.28,32.36,32.123,{"date":1742,"open":1743,"high":1744,"low":1656,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-09-23",31.77,32.3,31.912,0.544,1.73,4200,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1065,"percent_change":342,"volume":694,"transactions":9,"vwap":1753},"2025-09-22",31.255,31.5,31.368,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1267,"volume":834,"transactions":9,"vwap":1757},"2025-09-19",31.35,31.355,-0.323,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":798,"transactions":9,"vwap":1762},"2025-09-18",31.44,31.678,0.417,1.33,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":721,"transactions":9,"vwap":1768},"2025-09-17",31.389,31.261,-0.034,-0.11,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":643,"transactions":9,"vwap":1773},"2025-09-16",31.295,0.277,0.89,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1226,"volume":643,"transactions":9,"vwap":1778},"2025-09-15",31.018,-0.042,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":643,"transactions":9,"vwap":1782},"2025-09-12",31.059999,-0.118,-0.38,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":643,"transactions":9,"vwap":1787},"2025-09-11",31.178,0.104,0.33,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1796,"volume":1006,"transactions":9,"vwap":1793},"2025-09-10",31.040001,31.073999,30.91,0.391,1.27,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":666,"transactions":9,"vwap":1800},"2025-09-09",30.76,30.683,-0.07,-0.23,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":445,"percent_change":445,"volume":834,"transactions":9,"vwap":1806},"2025-09-08",30.7,30.753,{"date":1808,"open":1809,"high":1806,"low":1809,"close":1806,"change":1810,"percent_change":1811,"volume":694,"transactions":9,"vwap":1806},"2025-09-05",30.75,-0.371,-1.19,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":36,"volume":687,"transactions":9,"vwap":1816},"2025-09-04",30.955,31.15,31.124,0.204,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":643,"transactions":9,"vwap":1820},"2025-09-03",30.92,-0.407,-1.3,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":100,"volume":687,"transactions":9,"vwap":1826},"2025-09-02",31.33,31.327,0.175,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1802,"volume":1196,"transactions":9,"vwap":1833},"2025-08-29",31.3,31.31,31.12,31.152,-0.072,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":643,"transactions":9,"vwap":1837},"2025-08-28",31.224,0.182,0.59,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1774,"percent_change":327,"volume":643,"transactions":9,"vwap":1842},"2025-08-27",31.042,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":239,"volume":903,"transactions":9,"vwap":1847},"2025-08-26",30.64,30.83,30.765,-0.067,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":643,"transactions":9,"vwap":1851},"2025-08-25",30.832,-0.097,-0.31,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":666,"transactions":9,"vwap":1857},"2025-08-22",30.37,30.929,0.747,2.47,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":637,"percent_change":262,"volume":784,"transactions":9,"vwap":1864},"2025-08-21",30.27,30.15,30.182,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":687,"transactions":9,"vwap":1868},"2025-08-20",30.25,30.272,0.259,0.86,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":140,"volume":687,"transactions":9,"vwap":1874},"2025-08-19",30.13,30.013,-0.103,{"date":1877,"open":1862,"high":1862,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":694,"transactions":9,"vwap":1879},"2025-08-18",30.08,30.116,-0.157,-0.52,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1770,"volume":643,"transactions":9,"vwap":1884},"2025-08-15",30.273,-0.033,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1300,"volume":666,"transactions":9,"vwap":1889},"2025-08-14",30.3,30.306,0.014,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1801,"volume":784,"transactions":9,"vwap":1895},"2025-08-13",30.33,30.19,30.292,-0.021,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":286,"volume":784,"transactions":9,"vwap":1900},"2025-08-12",30.18,30.313,0.358,{"date":1903,"open":1878,"high":1878,"low":1904,"close":1904,"change":1905,"percent_change":224,"volume":643,"transactions":9,"vwap":1904},"2025-08-11",29.955,-0.122,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":968,"volume":643,"transactions":9,"vwap":1908},"2025-08-08",30.077,0.068,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1390,"volume":643,"transactions":9,"vwap":1912},"2025-08-07",30.0090008,-0.005,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":262,"volume":643,"transactions":9,"vwap":1916},"2025-08-06",30.014,-0.089,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1183,"volume":687,"transactions":9,"vwap":1921},"2025-08-05",30.02,30.103,0.082,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":741,"percent_change":1927,"volume":687,"transactions":9,"vwap":1926},"2025-08-04",29.96,30.021,0.98,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":666,"transactions":9,"vwap":1932},"2025-08-01",29.87,29.595,29.731,-0.638,-2.1,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":659,"percent_change":1308,"volume":687,"transactions":9,"vwap":1938},"2025-07-31",30.74,30.369,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":444,"percent_change":445,"volume":729,"transactions":9,"vwap":1942},"2025-07-30",30.99,30.559,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":741,"volume":1657,"transactions":9,"vwap":1947},"2025-07-29",30.89,30.44,30.558,0.087,{"date":1950,"open":1809,"high":1809,"low":1951,"close":1952,"change":1188,"percent_change":1164,"volume":841,"transactions":9,"vwap":1952},"2025-07-28",30.45,30.471,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1852,"percent_change":198,"volume":638,"transactions":9,"vwap":1956},"2025-07-25",30.34,30.26,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":666,"transactions":9,"vwap":1960},"2025-07-24",30.09,30.357,0.233,0.77,{"date":1964,"open":1873,"high":1965,"low":1920,"close":1966,"change":1967,"percent_change":915,"volume":1469,"transactions":9,"vwap":1966},"2025-07-23",30.23,30.124,0.073,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":915,"volume":1196,"transactions":9,"vwap":1973},"2025-07-22",30.040001,30.089001,29.93,30.051001,0.071,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":820,"percent_change":1979,"volume":666,"transactions":9,"vwap":1978},"2025-07-21",30.49,29.98,-2.12,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1092,"volume":903,"transactions":9,"vwap":1983},"2025-07-18",30.81,30.63,-0.012,{"date":1986,"open":1951,"high":1799,"low":1951,"close":1987,"change":1988,"percent_change":1839,"volume":1989,"transactions":9,"vwap":1987},"2025-07-17",30.642,0.181,2000,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1779,"percent_change":1226,"volume":174,"transactions":9,"vwap":1993},"2025-07-16",30.82,30.461,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":638,"transactions":9,"vwap":1997},"2025-07-15",30.8,30.503,-0.487,-1.57,{"date":2001,"open":1941,"high":1941,"low":1941,"close":1941,"change":1694,"percent_change":70,"volume":643,"transactions":9,"vwap":1941},"2025-07-14",{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":1890,"percent_change":1300,"volume":638,"transactions":9,"vwap":2005},"2025-07-11",30.88,30.925,{"date":2007,"open":1845,"high":2008,"low":1845,"close":2008,"change":914,"percent_change":21,"volume":666,"transactions":9,"vwap":2008},"2025-07-10",30.911,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":638,"transactions":9,"vwap":2012},"2025-07-09",30.783,30.812,-0.049,-0.16,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":583,"volume":643,"transactions":9,"vwap":2017},"2025-07-08",30.861,0.36,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":638,"transactions":9,"vwap":2022},"2025-07-07",30.504,30.501,-0.381,-1.23,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":166,"percent_change":511,"volume":643,"transactions":9,"vwap":2027},"2025-07-03",30.882,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":454,"volume":643,"transactions":9,"vwap":2030},"2025-07-02",30.682,0.283,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2013,"percent_change":2014,"volume":643,"transactions":9,"vwap":2034},"2025-07-01",30.399,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":721,"transactions":9,"vwap":2038},"2025-06-30",30.36,30.448,-0.009,-0.03,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":643,"transactions":9,"vwap":2043},"2025-06-27",30.457,-0.032,-0.1,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":1077,"volume":643,"transactions":9,"vwap":2048},"2025-06-26",30.489,0.41,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":1196,"transactions":9,"vwap":2053},"2025-06-25",30.24,30.079,-0.247,-0.81,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":1788,"percent_change":864,"volume":643,"transactions":9,"vwap":2058},"2025-06-24",30.326,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":1822,"volume":666,"transactions":9,"vwap":2063},"2025-06-23",30.47,30.5,30.222,-0.397,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":713,"volume":643,"transactions":9,"vwap":2067},"2025-06-20",30.619,-0.045,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":643,"transactions":9,"vwap":2071},"2025-06-18",30.664,-0.051,-0.17,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":1300,"volume":687,"transactions":9,"vwap":2077},"2025-06-17",30.85,30.715,0.016,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":1495,"percent_change":130,"volume":643,"transactions":9,"vwap":2081},"2025-06-16",30.699,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":643,"transactions":9,"vwap":2084},"2025-06-13",30.67,0.337,1.11,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":1065,"percent_change":342,"volume":643,"transactions":9,"vwap":2089},"2025-06-12",30.333,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":188,"volume":643,"transactions":9,"vwap":2092},"2025-06-11",30.32,0.474,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1183,"volume":694,"transactions":9,"vwap":2098},"2025-06-10",29.995,29.7,29.846,0.079,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":413,"volume":643,"transactions":9,"vwap":2102},"2025-06-09",29.767,-0.025,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":643,"transactions":9,"vwap":2106},"2025-06-06",29.792,0.377,1.28,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":1092,"percent_change":1226,"volume":643,"transactions":9,"vwap":2111},"2025-06-05",29.415,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":895,"volume":643,"transactions":9,"vwap":2115},"2025-06-04",29.485,29.455,-0.462,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":643,"transactions":9,"vwap":2119},"2025-06-03",29.917,0.494,1.68,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":643,"transactions":9,"vwap":2124},"2025-06-02",29.423,0.313,1.08,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":643,"transactions":9,"vwap":2129},"2025-05-30",29.11,-0.192,-0.66,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":1495,"percent_change":388,"volume":643,"transactions":9,"vwap":2134},"2025-05-29",29.302,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":1405,"volume":643,"transactions":9,"vwap":2137},"2025-05-28",29.273,-0.327,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":643,"transactions":9,"vwap":2141},"2025-05-27",29.6,0.393,1.35,{"date":2145,"open":280,"high":2146,"low":280,"close":2146,"change":2147,"percent_change":2148,"volume":643,"transactions":9,"vwap":2146},"2025-05-23",29.207,0.081,0.28,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":687,"transactions":9,"vwap":2152},"2025-05-22",28.98,29.126,-0.085,-0.29,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":1460,"volume":2161,"transactions":9,"vwap":2159},"2025-05-21",29.48,29.513,29.211,-0.258,14600,{"date":2163,"open":2097,"high":2097,"low":2164,"close":2165,"change":1726,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-20",29.39,29.469,-0.87,9400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":882,"transactions":9,"vwap":2171},"2025-05-19",29.63,29.728,29.53,-0.149,-0.5,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":1531,"percent_change":936,"volume":643,"transactions":9,"vwap":2178},"2025-05-16",29.74,29.877,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":70,"volume":643,"transactions":9,"vwap":2182},"2025-05-15",29.59,29.871,0.063,{"date":2185,"open":2177,"high":2186,"low":2177,"close":2186,"change":1715,"percent_change":334,"volume":638,"transactions":9,"vwap":2186},"2025-05-14",29.808,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":1231,"volume":643,"transactions":9,"vwap":2189},"2025-05-13",29.945,0.549,{"date":2192,"open":2193,"high":2111,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":666,"transactions":9,"vwap":2194},"2025-05-12",29.36,29.396,0.587,2.04,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":1610,"percent_change":2201,"volume":643,"transactions":9,"vwap":2200},"2025-05-09",28.76,28.809,0.5,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":1164,"volume":643,"transactions":9,"vwap":2204},"2025-05-08",28.667,0.198,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":658,"percent_change":808,"volume":643,"transactions":9,"vwap":2208},"2025-05-07",28.469,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":1848,"percent_change":1802,"volume":834,"transactions":9,"vwap":2211},"2025-05-06",28.54,{"date":2213,"open":2199,"high":2199,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":687,"transactions":9,"vwap":2214},"2025-05-05",28.607,-0.389,-1.34,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":1214,"volume":643,"transactions":9,"vwap":2219},"2025-05-02",28.996,0.488,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":1037,"percent_change":857,"volume":834,"transactions":9,"vwap":2224},"2025-05-01",28.34,28.508,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":1570,"volume":643,"transactions":9,"vwap":2227},"2025-04-30",28.239,-0.432,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":1485,"percent_change":2014,"volume":643,"transactions":9,"vwap":2231},"2025-04-29",28.671,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":643,"transactions":9,"vwap":2234},"2025-04-28",28.718,0.184,0.64,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":834,"transactions":9,"vwap":2240},"2025-04-25",28.476,28.534,0.049,0.17,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":576,"volume":643,"transactions":9,"vwap":2245},"2025-04-24",28.485,0.436,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":130,"percent_change":21,"volume":638,"transactions":9,"vwap":2250},"2025-04-23",28.205,28.049,{"date":180,"open":176,"high":2252,"low":176,"close":2252,"change":2253,"percent_change":2254,"volume":638,"transactions":9,"vwap":2252},27.959,0.499,1.82]