[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSWD":3,"homepage-market-summary":28,"stock-historical-PSWD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSWD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Xtrackers Cybersecurity Select Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.352,0.17652,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},50.15,49.67,50.19,49.046,1.104,2.25,3130.0712,28.72,1192.522126115538,99.8,814,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":19,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},967,352923.053655,53.6,"2025-04-24",[181,184,192,199,208,217,225,234,244,253,264,271,279,289,300,309,319,329,337,346,357,368,377,385,395,404,412,422,431,440,449,458,467,478,487,495,503,511,521,529,540,549,557,567,575,584,592,601,610,619,628,636,644,653,661,669,677,686,695,705,713,722,729,735,741,748,756,764,772,779,787,795,802,808,813,822,829,836,842,849,853,858,866,873,878,883,889,896,902,910,917,923,929,937,943,947,953,959,967,972,978,983,989,994,1002,1007,1012,1020,1027,1033,1039,1044,1051,1057,1062,1068,1071,1078,1083,1090,1098,1105,1112,1119,1125,1131,1137,1142,1146,1150,1155,1161,1165,1172,1177,1183,1191,1196,1202,1207,1211,1217,1223,1228,1233,1238,1243,1249,1258,1263,1268,1273,1279,1283,1290,1297,1302,1308,1315,1321,1326,1332,1338,1342,1347,1354,1359,1363,1369,1375,1381,1387,1392,1398,1403,1407,1411,1417,1421,1427,1432,1438,1442,1447,1452,1458,1462,1466,1472,1477,1485,1492,1498,1504,1509,1514,1518,1524,1527,1531,1535,1540,1543,1549,1553,1558,1562,1568,1573,1577,1581,1587,1591,1596,1601,1607,1613,1619,1627,1633,1638,1645,1650,1656,1661,1667,1671,1676,1681,1686,1691,1698,1703,1708,1713,1720,1726,1732,1738,1744,1749,1754,1760,1765,1771,1776,1780,1785,1791,1797,1802,1810,1814,1820,1825,1829,1833,1839,1843,1848,1852,1858,1862,1866,1871,1877,1881,1885,1890,1895,1900,1904,1907,1912,1916,1921,1925,1930,1935,1938,1942,1946,1951,1956,1962,1967,1972,1977,1984,1989,1993,1998,2003,2009,2013,2017,2022,2027,2034,2039,2045,2051,2058,2064,2070,2077,2082,2088,2091,2095,2098,2103,2108,2114,2119,2122,2126,2131,2136,2139,2143,2147,2153,2157,2162,2166,2172,2175,2179,2183,2187,2191,2196,2199,2202,2206,2209,2214,2217,2220,2224,2230,2234,2238,2242,2246,2250,2252,2256,2261,2265,2270,2276,2280,2287,2291,2295,2299,2304,2309,2314,2318,2324,2328,2333],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},95,50.0877,{"date":185,"open":186,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",49.12,0.4515,0.93,605.018636,40,49.047,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":36,"volume":196,"transactions":197,"vwap":198},"2026-10-02",48.5945,0.2781,275.2287,29,48.8321,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":36,"volume":205,"transactions":206,"vwap":207},"2026-10-01",48.19,48.34,48.3164,0.2791,511.6743,48,48.2375,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",47.66,48.0373,0.5745,1.21,263.281615,43,48.0589,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":190,"vwap":224},"2026-09-29",47.21,47.4628,0.004,0.01,1333.916,47.2028,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",46.505,47.4588,0.2547,0.54,954.607363,69,47.1725,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",47.82,47.855,47.2041,-1.6245,-3.33,2156.805918,70,47.7939,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",49.33,48.8286,-0.3247,-0.66,1872.6795,57,49.1972,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",48.61,49.16,48.35,49.1533,0.7586,1.57,1479.5132,63,48.7772,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":105,"volume":268,"transactions":269,"vwap":270},"2026-09-22",48.3947,0.1155,202.706055,36,48.4558,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",48.2792,1.7642,3.79,218.2432,41,47.6268,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",46.5,46.515,46.42,-0.5799,-1.23,866.4362,58,46.4594,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",47.28,48.69,47.09,47.0949,0.5215,1.12,5485.7232,79,47.2849,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",46.985,46.5734,-0.3792,-0.81,1113.7112,56,46.8065,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",45.99,47.02,46.9526,0.4983,1.07,4798.456595,78,46.5486,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",45.825,46.628,46.4543,2.7561,6.31,2233.1083,71,46.2409,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":305,"volume":335,"transactions":242,"vwap":336},"2026-09-11",43.8,43.62,43.6982,-0.3569,2359.534073,43.7082,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":327,"vwap":345},"2026-09-10",44.16,44.725,44.0551,-0.429,-0.96,2497.1639,44.3946,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",44.59,44.6,44.43,44.4841,-0.0217,-0.05,12395.5048,59,44.4439,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",44.04,44.635,43.98,44.5058,0.0468,0.11,2485.02487,77,44.3658,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",44.26,44.459,0.0937,0.21,471.28539,39,44.4367,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":206,"vwap":384},"2026-09-03",44.3,44.3653,0.9872,2.28,466.3662,44.1743,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",44.1,43.07,43.3781,-0.9822,-2.21,2368.1064,90,43.2712,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",45.63,44.3603,-1.8124,-3.93,1559.2563,73,45.1686,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":206,"vwap":411},"2026-08-31",45.975,46.1727,0.3727,0.81,579.4049,46.03,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",46.26,45.73,45.8,-1.3057,-2.77,4063.6582,107,45.8756,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":402,"vwap":430},"2026-08-27",46.49,47.1057,46.43,3.126,7.11,1396.1249,46.5634,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":269,"vwap":439},"2026-08-26",43.95,44.05,43.9797,0.4398,1.01,551.9122,43.9855,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",43.92,43.5399,-0.3282,-0.75,2368.2892,46,43.9057,{"date":450,"open":451,"high":359,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",43.93,43.8681,-0.9695,-2.16,3747.4742,127,43.9795,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":251,"vwap":466},"2026-08-21",44.69,44.8376,44.65,0.336,0.76,847.9685,44.6829,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",45,45.02,44.475,44.5016,-0.8903,-1.96,6176.0745,81,44.8904,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",45.67,45.3919,-1.1315,-2.43,3575.224668,112,45.5758,{"date":488,"open":489,"high":489,"low":281,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":327,"vwap":494},"2026-08-18",46.91,46.5234,-0.551,-1.17,1773.661972,46.5914,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":242,"vwap":502},"2026-08-17",47.99,47.0744,-1.0896,-2.26,1702.5045,47.6162,{"date":504,"open":186,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":393,"vwap":510},"2026-08-14",49.28,48.164,-0.7006,-1.43,1499.5059,48.6354,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",48.315,48.8646,47.94,1.1425,2.39,6656.0669,105,48.3711,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":287,"vwap":528},"2026-08-12",47.11,47.7221,0.9951,2.13,977.0889,47.4326,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",46.37,46.78,46.29,46.727,0.207,0.44,1863.2189,60,46.5791,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":251,"vwap":548},"2026-08-10",46.53,46.5399,46.52,1.2652,2.8,1041.4049,46.4648,{"date":550,"open":551,"high":552,"low":35,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":206,"vwap":556},"2026-08-07",45.185,45.2548,0.7834,1.76,1427.7889,45.0583,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",43.91,44.8084,44.4714,-0.085,-0.19,2244.2776,55,44.284,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":150,"volume":572,"transactions":573,"vwap":574},"2026-08-05",45.11,44.5564,0.0196,3361.3636,104,44.9693,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":277,"vwap":583},"2026-08-04",43.14,44.578,44.5368,1.6895,3.94,1121.0246,43.7953,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":277,"vwap":591},"2026-08-03",42.47,42.8473,1.094,2.62,654.4076,42.5564,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",41.01,41.7533,0.5284,1.28,496.072,38,41.3075,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",40.382,41.2249,0.6807,1.68,1352.3299,47,40.4391,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":307,"vwap":618},"2026-07-29",40.16,41.11,40.5442,-0.2784,-0.68,2071.2519,40.5871,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":215,"vwap":627},"2026-07-28",40.51,41.1799,40.8226,-0.1997,-0.49,1984.9589,40.9352,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":215,"vwap":635},"2026-07-27",41.24,41.0223,0.2725,0.67,1071.8929,41.1457,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":437,"volume":642,"transactions":287,"vwap":643},"2026-07-24",40.5,40.78,40.7498,0.4075,3995.8429,40.5915,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":206,"vwap":652},"2026-07-23",41.43,40.2301,40.3423,-1.0421,-2.52,1955.7315,40.7149,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":599,"vwap":660},"2026-07-22",41.2632,41.3844,-0.8652,-2.05,664.4802,41.3478,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":277,"vwap":668},"2026-07-21",41.98,42.2496,-0.919,-2.13,492.8462,42.1658,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":170,"volume":675,"transactions":469,"vwap":676},"2026-07-20",43.41,43.87,43.1686,-0.3067,1065.5942,43.5807,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",42.85,43.4753,0.1124,0.26,1701.9614,54,42.9169,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",43.63,43.3629,-0.5724,-1.3,403.2502,32,43.6021,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",45.37,43.85,43.9353,-0.8933,-1.99,1519.7906,50,44.752,{"date":706,"open":215,"high":707,"low":215,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",44.8286,2.0017,4.67,663.2656,51,44.0126,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":599,"vwap":721},"2026-07-13",42.84,42.68,42.8269,0.1429,0.33,951.9166,42.7251,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",43.45,42.684,-1.324,-3.01,6600,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",44.0079994,1.191,2.78,100,{"date":736,"open":215,"high":215,"low":737,"close":738,"change":739,"percent_change":740,"volume":174,"transactions":9,"vwap":738},"2026-07-08",42.725,42.817,-0.337,-0.78,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",43.7,43.154,-0.349,-0.8,500,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",42.92,43.74,43.503,1.198,2.83,3800,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",42.94,42.95,42.305,-0.088,-0.21,900,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",41.93,42.885,42.393,0.785,1.89,2800,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",41.25,41.608,1.041,2.57,400,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-29",40.42,40.567,40.26,1.598,4.1,3200,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-06-26",38.69,38.969,38.46,1.304,3.46,700,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",37.67,37.665,0.087,0.23,300,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":747,"transactions":9,"vwap":805},"2026-06-24",37.78,37.578,0.045,0.12,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":734,"transactions":9,"vwap":810},"2026-06-23",37.533,0.155,0.41,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",37.64,37.73,35.5,37.378,-0.166,-0.44,4600,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",37.135,37.544,-0.134,-0.36,200,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",38.19,37.678,-0.221,-0.58,600,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":820,"percent_change":841,"volume":794,"transactions":9,"vwap":840},"2026-06-16",38.12,37.825,37.899,-1.15,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",38.44,38.339,0.394,1.04,3300,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":64,"volume":747,"transactions":9,"vwap":851},"2026-06-12",37.945,-0.277,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":734,"transactions":9,"vwap":855},"2026-06-11",38.222,0.654,1.74,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",38.029999,38.13,37.568,-0.353,-0.93,1400,{"date":867,"open":868,"high":868,"low":816,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",38.56,37.921,-0.568,-1.48,800,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":801,"transactions":9,"vwap":875},"2026-06-08",38.489,-0.294,-0.76,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":872,"transactions":9,"vwap":880},"2026-06-05",38.783,-1.782,-4.39,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":835,"transactions":9,"vwap":886},"2026-06-04",40.161,40.565,0.078,0.19,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",40.92,40.487,-1.354,-3.24,3000,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":747,"transactions":9,"vwap":899},"2026-06-02",41.12,41.841,-0.036,-0.09,{"date":903,"open":904,"high":905,"low":269,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",37.75,41.88,41.877,2.282,5.76,32600,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":848,"transactions":9,"vwap":913},"2026-05-29",38.17,39.595,38.16,1.98,5.26,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":778,"transactions":9,"vwap":920},"2026-05-28",37.060001,37.615,0.823,2.24,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":747,"transactions":9,"vwap":926},"2026-05-27",36.99,36.792,-1.554,-4.05,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-05-26",38.22,38.346,37.91,0.299,0.79,1300,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":747,"transactions":9,"vwap":940},"2026-05-22",38.049999,38.047001,0.885,2.38,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":762,"volume":734,"transactions":9,"vwap":945},"2026-05-21",37.162,-0.079,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":778,"transactions":9,"vwap":950},"2026-05-20",36.52,37.241,0.428,1.16,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":110,"volume":936,"transactions":9,"vwap":957},"2026-05-19",36.94,36.6,36.813,-0.063,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-05-18",36.0099983,36.876,35.88,1.069,2.99,2900,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":734,"transactions":9,"vwap":969},"2026-05-15",35.807,0.342,0.96,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":778,"transactions":9,"vwap":975},"2026-05-14",35.41,35.465,0.344,0.98,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":734,"transactions":9,"vwap":980},"2026-05-13",35.121,0.466,1.34,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":747,"transactions":9,"vwap":986},"2026-05-12",34.585,34.655,-0.639,-1.81,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":828,"transactions":9,"vwap":991},"2026-05-11",35.294,-0.335,-0.94,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-05-08",34.78,35.629,34.615,1.228,3.57,3400,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":734,"transactions":9,"vwap":1004},"2026-05-07",34.401,0.656,1.94,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":800,"volume":828,"transactions":9,"vwap":1010},"2026-05-06",33.79,33.745,0.079,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1015},"2026-05-05",33.55,33.666,33.47,0.716,2.17,1500,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":763,"transactions":9,"vwap":1024},"2026-05-04",33.060001,32.94,32.95,0.454,1.4,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":778,"transactions":9,"vwap":1030},"2026-05-01",32.261,32.496,0.532,1.66,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":801,"transactions":9,"vwap":1036},"2026-04-30",31.71,31.964,-0.477,-1.47,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":734,"transactions":9,"vwap":1041},"2026-04-29",32.441,0.25,0.78,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":872,"transactions":9,"vwap":1048},"2026-04-28",32.25,32.165,32.191,-0.153,-0.47,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":36,"volume":778,"transactions":9,"vwap":1055},"2026-04-27",32.12,32.42,32.344,0.188,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":296,"volume":794,"transactions":9,"vwap":1060},"2026-04-24",31.82,32.156,0.356,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":835,"transactions":9,"vwap":1065},"2026-04-23",32.36,31.8,-1,-3.05,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":105,"percent_change":86,"volume":734,"transactions":9,"vwap":1070},"2026-04-22",32.8,{"date":1072,"open":1073,"high":1024,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-21",32.75,32.56,0.569,1.78,1800,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":734,"transactions":9,"vwap":1080},"2026-04-20",31.991,0.129,0.4,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":976,"percent_change":1089,"volume":872,"transactions":9,"vwap":1088},"2026-04-17",31.85,31.89,31.83,31.862,1.09,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-16",31.049999,31.57,31.518,0.945,3.09,2000,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":778,"transactions":9,"vwap":1102},"2026-04-15",30.12,30.62,30.573,0.838,2.82,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":821,"transactions":9,"vwap":1109},"2026-04-14",29.14,29.96,29.735,0.053,0.18,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":835,"transactions":9,"vwap":1115},"2026-04-13",29.34,29.682,29.29,0.956,3.33,{"date":1120,"open":1121,"high":1121,"low":24,"close":1122,"change":1123,"percent_change":1124,"volume":174,"transactions":9,"vwap":1122},"2026-04-10",29.1,28.726,-1.273,-4.24,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":174,"transactions":9,"vwap":1128},"2026-04-09",31.23,29.999,-1.496,-4.75,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":606,"volume":174,"transactions":9,"vwap":1135},"2026-04-08",31.62,31.415,31.495,0.52,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":734,"transactions":9,"vwap":1139},"2026-04-07",30.975,0.273,0.89,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":888,"volume":734,"transactions":9,"vwap":1144},"2026-04-06",30.702,0.059,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":157,"volume":734,"transactions":9,"vwap":1148},"2026-04-02",30.643,0.167,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":734,"transactions":9,"vwap":1152},"2026-04-01",30.476,0.437,1.45,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":734,"transactions":9,"vwap":1158},"2026-03-31",29.715,30.039,0.852,2.92,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":94,"volume":734,"transactions":9,"vwap":1163},"2026-03-30",29.187,0.147,{"date":1166,"open":197,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1077,"transactions":9,"vwap":1169},"2026-03-27",29.16,28.953,29.040001,-1.207,-3.99,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":249,"volume":872,"transactions":9,"vwap":1175},"2026-03-26",30.705,30.247,-0.2,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":828,"transactions":9,"vwap":1180},"2026-03-25",30.78,30.447,0.234,0.77,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-24",30.38,30.42,30.213,-1.074,-3.43,2500,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":734,"transactions":9,"vwap":1193},"2026-03-23",31.287,0.634,2.07,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":747,"transactions":9,"vwap":1199},"2026-03-20",30.91,30.653,-0.979,-3.09,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":828,"transactions":9,"vwap":1204},"2026-03-19",31.632,0.122,0.39,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":812,"volume":734,"transactions":9,"vwap":1209},"2026-03-18",31.51,0.13,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":230,"volume":801,"transactions":9,"vwap":1214},"2026-03-17",31.31,31.38,31.29,0.17,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":820,"volume":747,"transactions":9,"vwap":1221},"2026-03-16",31.528,31.185,31.21,-0.137,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":734,"transactions":9,"vwap":1225},"2026-03-13",31.347,0.095,0.3,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":828,"transactions":9,"vwap":1230},"2026-03-12",31.252,-0.241,-0.77,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":900,"percent_change":1237,"volume":778,"transactions":9,"vwap":1236},"2026-03-11",31.53,31.493,-0.11,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":828,"transactions":9,"vwap":1240},"2026-03-10",31.529,-0.018,-0.06,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":763,"transactions":9,"vwap":1246},"2026-03-09",31.18,31.547,0.135,0.43,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-06",31.37,31.46,31.24,31.412,0.226,0.72,1200,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":734,"transactions":9,"vwap":1260},"2026-03-05",31.186,0.421,1.37,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":734,"transactions":9,"vwap":1265},"2026-03-04",30.765,0.469,1.55,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":536,"volume":747,"transactions":9,"vwap":1271},"2026-03-03",30.1,30.296,0.133,{"date":1274,"open":1275,"high":1185,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1077,"transactions":9,"vwap":1276},"2026-03-02",30.11,30.163,-0.075,-0.25,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":871,"volume":734,"transactions":9,"vwap":1281},"2026-02-27",30.238,-0.455,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-26",30.46,30.693,0.422,1.39,1900,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":835,"transactions":9,"vwap":1294},"2026-02-25",30.049999,30.32,30.271,0.84,2.85,{"date":1298,"open":197,"high":1299,"low":197,"close":1300,"change":1301,"percent_change":1248,"volume":794,"transactions":9,"vwap":1300},"2026-02-24",29.73,29.431,0.126,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":778,"transactions":9,"vwap":1305},"2026-02-23",30,29.305,-1.34,-4.37,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":778,"transactions":9,"vwap":1312},"2026-02-20",31.772,31.78,30.645,-1.149,-3.61,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":734,"transactions":9,"vwap":1318},"2026-02-19",31.75,31.794,-0.145,-0.45,{"date":1322,"open":693,"high":693,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":801,"transactions":9,"vwap":1323},"2026-02-18",31.939,-0.148,-0.46,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":778,"transactions":9,"vwap":1329},"2026-02-17",32.59,32.087002,-0.61,-1.87,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":801,"transactions":9,"vwap":1335},"2026-02-13",32.66,32.697,0.595,1.85,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":170,"volume":734,"transactions":9,"vwap":1340},"2026-02-12",32.102,-0.228,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":828,"transactions":9,"vwap":1344},"2026-02-11",32.33,-0.12,-0.37,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":794,"transactions":9,"vwap":1351},"2026-02-10",32.23,32.63,32.45,0.397,1.24,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":589,"volume":763,"transactions":9,"vwap":1357},"2026-02-09",31.49,32.053001,0.819,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":526,"volume":734,"transactions":9,"vwap":1361},"2026-02-06",31.234,0.65,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":801,"transactions":9,"vwap":1366},"2026-02-05",31.36,30.584,-0.74,-2.36,{"date":1370,"open":1371,"high":1214,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1257,"transactions":9,"vwap":1372},"2026-02-04",30.86,31.324,-0.497,-1.56,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":794,"transactions":9,"vwap":1378},"2026-02-03",31.52,31.821,-1.276,-3.86,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":125,"volume":778,"transactions":9,"vwap":1385},"2026-02-02",33.099998,33.091,33.097,0.154,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":828,"transactions":9,"vwap":1389},"2026-01-30",32.943,-0.398,-1.19,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":747,"transactions":9,"vwap":1395},"2026-01-29",32.93,33.341,-1.031,-3,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1341,"percent_change":249,"volume":835,"transactions":9,"vwap":1402},"2026-01-28",34.44,34.363,34.372,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":970,"percent_change":173,"volume":794,"transactions":9,"vwap":1406},"2026-01-27",34.63,34.6,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":942,"volume":734,"transactions":9,"vwap":1409},"2026-01-26",34.258,0.797,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":801,"transactions":9,"vwap":1414},"2026-01-23",33.41,33.461,0.05,0.15,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":606,"volume":734,"transactions":9,"vwap":1419},"2026-01-22",33.411,0.553,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":801,"transactions":9,"vwap":1424},"2026-01-21",32.84,32.858,0.462,1.43,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":801,"transactions":9,"vwap":1429},"2026-01-20",32.396,-0.744,-2.25,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":778,"transactions":9,"vwap":1435},"2026-01-16",33.18,33.14,-0.34,-1.02,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":762,"percent_change":1441,"volume":734,"transactions":9,"vwap":1440},"2026-01-15",33.48,-0.62,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":734,"transactions":9,"vwap":1444},"2026-01-14",33.69,0.02,0.06,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":734,"transactions":9,"vwap":1449},"2026-01-13",33.67,-0.468,-1.37,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":747,"transactions":9,"vwap":1455},"2026-01-12",34.049999,34.138,0.348,1.03,{"date":1459,"open":1460,"high":1460,"low":1009,"close":1009,"change":353,"percent_change":1461,"volume":801,"transactions":9,"vwap":1009},"2026-01-09",33.82,-0.15,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1461,"volume":828,"transactions":9,"vwap":1464},"2026-01-08",33.84,-0.052,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1194,"percent_change":1471,"volume":763,"transactions":9,"vwap":1470},"2026-01-07",33.62,34.0099983,33.892,1.91,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1043,"volume":778,"transactions":9,"vwap":1475},"2026-01-06",33.153,33.258,0.259,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-05",32.828,33.32,32.999,0.268,0.82,2200,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-02",33.2,32.731,-0.325,-0.98,1100,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":872,"transactions":9,"vwap":1495},"2025-12-31",33.22,33.056,-0.28,-0.84,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":801,"transactions":9,"vwap":1501},"2025-12-30",33.3,33.336,-0.101,-0.3,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":828,"transactions":9,"vwap":1506},"2025-12-29",33.437,-0.178,-0.53,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":828,"transactions":9,"vwap":1511},"2025-12-26",33.615,-0.012,-0.04,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1415,"volume":828,"transactions":9,"vwap":1516},"2025-12-24",33.627,0.017,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1523,"percent_change":1232,"volume":174,"transactions":9,"vwap":1521},"2025-12-23",33.56,33.61,33.51,-0.26,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1042,"percent_change":86,"volume":734,"transactions":9,"vwap":1526},"2025-12-22",33.87,{"date":1528,"open":1529,"high":1468,"low":1522,"close":1468,"change":1242,"percent_change":1530,"volume":763,"transactions":9,"vwap":1468},"2025-12-19",33.57,-0.18,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":188,"volume":801,"transactions":9,"vwap":1533},"2025-12-18",33.68,0.311,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":491,"percent_change":1539,"volume":778,"transactions":9,"vwap":1538},"2025-12-17",33.54,33.369,-1.62,{"date":1541,"open":1464,"high":1542,"low":1529,"close":1542,"change":1241,"percent_change":353,"volume":763,"transactions":9,"vwap":1542},"2025-12-16",33.92,{"date":1544,"open":1545,"high":1545,"low":1464,"close":1546,"change":1547,"percent_change":1548,"volume":1077,"transactions":9,"vwap":1546},"2025-12-15",34.62,33.938,-0.567,-1.64,{"date":1550,"open":1545,"high":1545,"low":1551,"close":1551,"change":1552,"percent_change":820,"volume":747,"transactions":9,"vwap":1551},"2025-12-12",34.505,-0.154,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":734,"transactions":9,"vwap":1555},"2025-12-11",34.659,-0.076,-0.22,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1081,"percent_change":1561,"volume":734,"transactions":9,"vwap":1560},"2025-12-10",34.735,0.37,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1227,"volume":778,"transactions":9,"vwap":1566},"2025-12-09",34.37,34.692,34.606,0.103,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":828,"transactions":9,"vwap":1570},"2025-12-08",34.503,0.143,0.42,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1539,"volume":734,"transactions":9,"vwap":1575},"2025-12-05",34.36,-0.566,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1446,"percent_change":1216,"volume":828,"transactions":9,"vwap":1580},"2025-12-04",35.022999,34.926,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":747,"transactions":9,"vwap":1584},"2025-12-03",34.439,34.866,0.303,0.88,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1136,"volume":734,"transactions":9,"vwap":1589},"2025-12-02",34.563,0.178,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":734,"transactions":9,"vwap":1593},"2025-12-01",34.385,-0.198,-0.57,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":135,"volume":747,"transactions":9,"vwap":1599},"2025-11-28",34.52,34.583,0.159,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":835,"transactions":9,"vwap":1604},"2025-11-26",34.43,34.424,-0.359,-1.03,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":747,"transactions":9,"vwap":1610},"2025-11-25",34.661,34.783,0.554,1.62,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":828,"transactions":9,"vwap":1616},"2025-11-24",34.33,34.229,0.374,1.1,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":786,"transactions":9,"vwap":1624},"2025-11-21",33.525,34.029999,33.49,33.855,0.377,1.13,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":872,"transactions":9,"vwap":1630},"2025-11-20",34.3,33.478,-0.706,-2.07,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":734,"transactions":9,"vwap":1635},"2025-11-19",34.184,-0.108,-0.31,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1257,"transactions":9,"vwap":1642},"2025-11-18",34.39,34.011002,34.292,-0.23,-0.67,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":734,"transactions":9,"vwap":1647},"2025-11-17",34.522,-0.719,-2.04,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1346,"volume":865,"transactions":9,"vwap":1654},"2025-11-14",34.96,35.43,35.241,-0.13,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1431,"volume":801,"transactions":9,"vwap":1659},"2025-11-13",35.59,35.371,-0.815,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1491,"transactions":9,"vwap":1664},"2025-11-12",36.92,36.186,-0.704,-1.91,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1256,"volume":734,"transactions":9,"vwap":1669},"2025-11-11",36.89,0.263,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":734,"transactions":9,"vwap":1673},"2025-11-10",36.627,0.549,1.52,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":1288,"volume":794,"transactions":9,"vwap":1679},"2025-11-07",35.78,36.077999,0.493,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":71,"volume":872,"transactions":9,"vwap":1684},"2025-11-06",35.26,35.585,-0.181,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":734,"transactions":9,"vwap":1688},"2025-11-05",35.766,0.361,1.02,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-04",35.49,35.405,-0.927,-2.55,3500,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":734,"transactions":9,"vwap":1700},"2025-11-03",36.332,0.035,0.1,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":970,"percent_change":1707,"volume":174,"transactions":9,"vwap":1706},"2025-10-31",36.02,36.297,0.95,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":-6,"volume":828,"transactions":9,"vwap":1711},"2025-10-30",35.85,35.955,-0.001,{"date":1714,"open":1715,"high":1716,"low":1710,"close":1717,"change":1718,"percent_change":1719,"volume":1491,"transactions":9,"vwap":1717},"2025-10-29",36.309,36.339,35.956,-1.559,-4.16,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1206,"volume":794,"transactions":9,"vwap":1724},"2025-10-28",37.36,37.661,37.515,0.146,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":157,"volume":1731,"transactions":9,"vwap":1729},"2025-10-27",37.443,37.369,0.203,1600,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":763,"transactions":9,"vwap":1735},"2025-10-24",37.25,37.166,0.245,0.66,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":828,"transactions":9,"vwap":1741},"2025-10-23",36.42,36.921,0.472,1.29,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":734,"transactions":9,"vwap":1746},"2025-10-22",36.449,-0.515,-1.39,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":734,"transactions":9,"vwap":1751},"2025-10-21",36.964,0.316,0.86,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1190,"transactions":9,"vwap":1757},"2025-10-20",36.060001,36.648,0.799,2.23,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":901,"volume":801,"transactions":9,"vwap":1763},"2025-10-17",35.62,35.849,-0.034,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":747,"transactions":9,"vwap":1768},"2025-10-16",36.31,35.883,-0.323,-0.89,{"date":1772,"open":1756,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1111,"volume":1190,"transactions":9,"vwap":1773},"2025-10-15",36.206,36.029999,0.066,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":71,"percent_change":1748,"volume":828,"transactions":9,"vwap":1779},"2025-10-14",36.165,36.14,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":828,"transactions":9,"vwap":1782},"2025-10-13",36.65,0.588,1.63,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":835,"transactions":9,"vwap":1788},"2025-10-10",36.81,36.062,-1.413,-3.77,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":747,"transactions":9,"vwap":1794},"2025-10-09",37.58,37.475,-0.144,-0.38,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":734,"transactions":9,"vwap":1799},"2025-10-08",37.619,0.787,2.14,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-07",37.394,36.73,36.832,-0.896,-2.37,3100,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":296,"volume":734,"transactions":9,"vwap":1812},"2025-10-06",37.728,0.418,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":872,"transactions":9,"vwap":1817},"2025-10-03",37.711,37.31,-0.259,-0.69,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":828,"transactions":9,"vwap":1822},"2025-10-02",37.569,0.256,0.69,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1272,"percent_change":1828,"volume":734,"transactions":9,"vwap":1827},"2025-10-01",37.313,0.36,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1346,"percent_change":1832,"volume":734,"transactions":9,"vwap":1831},"2025-09-30",37.18,-0.99,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":80,"volume":1257,"transactions":9,"vwap":1837},"2025-09-29",37.48,37.66,37.55,0.054,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1571,"percent_change":1842,"volume":828,"transactions":9,"vwap":1841},"2025-09-26",37.496,0.38,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1136,"volume":763,"transactions":9,"vwap":1846},"2025-09-25",37.12,37.353,0.194,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":563,"volume":734,"transactions":9,"vwap":1850},"2025-09-24",37.159,-0.069,{"date":1853,"open":904,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1289,"transactions":9,"vwap":1855},"2025-09-23",37.9,37.228,-0.669,-1.77,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1824,"volume":734,"transactions":9,"vwap":1860},"2025-09-22",37.897,0.258,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":563,"volume":828,"transactions":9,"vwap":1864},"2025-09-19",37.639,-0.071,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":801,"transactions":9,"vwap":1868},"2025-09-18",37.71,0.817,2.21,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1362,"volume":835,"transactions":9,"vwap":1875},"2025-09-17",37.07,36.84,36.893,0.239,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1176,"volume":734,"transactions":9,"vwap":1879},"2025-09-16",36.654,-0.072,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1876,"percent_change":1737,"volume":801,"transactions":9,"vwap":1884},"2025-09-15",36.674,36.726,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":734,"transactions":9,"vwap":1887},"2025-09-12",36.487,-0.316,-0.86,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":734,"transactions":9,"vwap":1892},"2025-09-11",36.803,1.056,2.95,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":734,"transactions":9,"vwap":1897},"2025-09-10",35.747,-0.318,-0.88,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1903,"volume":778,"transactions":9,"vwap":1902},"2025-09-09",36.064999,0,{"date":1905,"open":1902,"high":1902,"low":1902,"close":1902,"change":1906,"percent_change":1353,"volume":828,"transactions":9,"vwap":1902},"2025-09-08",0.443,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":828,"transactions":9,"vwap":1909},"2025-09-05",35.622,0.417,1.18,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":222,"percent_change":1915,"volume":734,"transactions":9,"vwap":1914},"2025-09-04",35.205,0.03,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":734,"transactions":9,"vwap":1918},"2025-09-03",35.195,-0.115,-0.33,{"date":1922,"open":974,"high":974,"low":1914,"close":1923,"change":1924,"percent_change":1857,"volume":801,"transactions":9,"vwap":1923},"2025-09-02",35.31,-0.635,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":94,"volume":828,"transactions":9,"vwap":1928},"2025-08-29",35.9,35.945,0.183,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":734,"transactions":9,"vwap":1932},"2025-08-28",35.762,0.471,1.33,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":981,"percent_change":982,"volume":734,"transactions":9,"vwap":1937},"2025-08-27",35.291,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1278,"volume":734,"transactions":9,"vwap":1940},"2025-08-26",34.825,-0.089,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1390,"percent_change":1945,"volume":734,"transactions":9,"vwap":1944},"2025-08-25",34.914,-1.13,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":828,"transactions":9,"vwap":1948},"2025-08-22",35.312,0.805,2.33,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":734,"transactions":9,"vwap":1953},"2025-08-21",34.507,-0.304,-0.87,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1416,"volume":1190,"transactions":9,"vwap":1959},"2025-08-20",34.81,34.811,34.51,0.052,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":734,"transactions":9,"vwap":1964},"2025-08-19",34.759,-0.026,-0.07,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":100,"volume":828,"transactions":9,"vwap":1970},"2025-08-18",35.99,34.785,0.184,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":464,"volume":828,"transactions":9,"vwap":1975},"2025-08-15",34.581,34.601,0.262,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1019,"transactions":9,"vwap":1981},"2025-08-14",34.75,34.31,34.339,-0.768,-2.19,{"date":1985,"open":1652,"high":1986,"low":1652,"close":1986,"change":1987,"percent_change":1988,"volume":778,"transactions":9,"vwap":1986},"2025-08-13",35.107,0.452,1.3,{"date":1990,"open":1400,"high":986,"low":1400,"close":986,"change":1991,"percent_change":1992,"volume":1491,"transactions":9,"vwap":986},"2025-08-12",0.679,2,{"date":1994,"open":1615,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":110,"volume":835,"transactions":9,"vwap":1996},"2025-08-11",34.343,33.976,-0.057,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":1331,"volume":936,"transactions":9,"vwap":2001},"2025-08-08",34.38,34.033001,-0.648,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":835,"transactions":9,"vwap":2006},"2025-08-07",34.95,34.681,-0.729,-2.06,{"date":2010,"open":2011,"high":974,"low":2011,"close":974,"change":2012,"percent_change":935,"volume":801,"transactions":9,"vwap":974},"2025-08-06",35.17,0.276,{"date":2014,"open":1923,"high":1923,"low":2015,"close":2015,"change":2016,"percent_change":285,"volume":801,"transactions":9,"vwap":2015},"2025-08-05",35.134,-0.437,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":828,"transactions":9,"vwap":2019},"2025-08-04",35.571,0.73,2.1,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":828,"transactions":9,"vwap":2024},"2025-08-01",34.841,-0.596,-1.68,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":174,"transactions":9,"vwap":2031},"2025-07-31",35.74,35.87,35.437,-0.422,-1.18,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":828,"transactions":9,"vwap":2036},"2025-07-30",35.859,-0.529,-1.45,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":794,"transactions":9,"vwap":2042},"2025-07-29",36.51,36.388,-0.004,-0.01,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":801,"transactions":9,"vwap":2048},"2025-07-28",36.61,36.392,-0.303,-0.83,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1289,"transactions":9,"vwap":2055},"2025-07-25",36.59,36.74,36.695,0.216,0.59,{"date":2059,"open":2060,"high":2061,"low":1740,"close":2061,"change":2062,"percent_change":2063,"volume":835,"transactions":9,"vwap":2061},"2025-07-24",36.465,36.479,-0.147,-0.4,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":778,"transactions":9,"vwap":2067},"2025-07-23",36.349,36.626,0.308,0.85,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":778,"transactions":9,"vwap":2074},"2025-07-22",36.129,36.33,36.318,-0.197,-0.54,{"date":2078,"open":2079,"high":1673,"low":2079,"close":2080,"change":2081,"percent_change":43,"volume":936,"transactions":9,"vwap":2080},"2025-07-21",36.4,36.515,0.175,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":801,"transactions":9,"vwap":2085},"2025-07-18",36.451,36.34,0.057,0.16,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":373,"percent_change":36,"volume":778,"transactions":9,"vwap":2090},"2025-07-17",36.283,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":536,"volume":734,"transactions":9,"vwap":2093},"2025-07-16",36.073002,0.158,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1210,"percent_change":1828,"volume":734,"transactions":9,"vwap":2097},"2025-07-15",35.915,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":1082,"percent_change":1626,"volume":747,"transactions":9,"vwap":2102},"2025-07-14",35.685,35.86,35.785,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":988,"volume":747,"transactions":9,"vwap":2106},"2025-07-11",35.98,35.385,-0.651,{"date":2109,"open":2085,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":835,"transactions":9,"vwap":2111},"2025-07-10",36.46,36.035999,-0.959,-2.59,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":150,"volume":801,"transactions":9,"vwap":2117},"2025-07-09",37,36.995,0.015,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":1416,"percent_change":812,"volume":778,"transactions":9,"vwap":2121},"2025-07-08",36.98,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":625,"percent_change":2125,"volume":747,"transactions":9,"vwap":2124},"2025-07-07",36.83,-1.31,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":173,"percent_change":2130,"volume":747,"transactions":9,"vwap":2129},"2025-07-03",36.5,37.32,2.75,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2044,"percent_change":2135,"volume":801,"transactions":9,"vwap":2134},"2025-07-02",36.3,36.32,-0.03,{"date":2137,"open":2133,"high":2073,"low":2133,"close":2073,"change":625,"percent_change":2138,"volume":936,"transactions":9,"vwap":2073},"2025-07-01",-1.33,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":2069,"volume":734,"transactions":9,"vwap":2141},"2025-06-30",36.82,0.31,{"date":2144,"open":2145,"high":2145,"low":2041,"close":2041,"change":2146,"percent_change":1416,"volume":1257,"transactions":9,"vwap":2041},"2025-06-27",36.54,0.055,{"date":2148,"open":2149,"high":949,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1097,"transactions":9,"vwap":2150},"2025-06-26",36.187,36.455,0.246,0.68,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":364,"volume":734,"transactions":9,"vwap":2155},"2025-06-25",36.209,0.039,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2160,"change":57,"percent_change":2161,"volume":801,"transactions":9,"vwap":2160},"2025-06-24",36.188,36.17,1.26,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":36,"percent_change":2165,"volume":801,"transactions":9,"vwap":2164},"2025-06-23",35.72,1.65,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":801,"transactions":9,"vwap":2169},"2025-06-20",35.53,35.14,-0.645,-1.8,{"date":2173,"open":2174,"high":2174,"low":2102,"close":2102,"change":2118,"percent_change":150,"volume":835,"transactions":9,"vwap":2102},"2025-06-18",35.909,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":445,"volume":734,"transactions":9,"vwap":2177},"2025-06-17",35.77,-0.27,{"date":2180,"open":961,"high":2181,"low":961,"close":2181,"change":1182,"percent_change":2182,"volume":835,"transactions":9,"vwap":2181},"2025-06-16",36.040001,2.18,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":740,"percent_change":454,"volume":801,"transactions":9,"vwap":2186},"2025-06-13",35.38,35.27,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":135,"volume":734,"transactions":9,"vwap":2189},"2025-06-12",36.049999,0.165,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":1461,"volume":734,"transactions":9,"vwap":2194},"2025-06-11",36.19,35.885,-0.055,{"date":2197,"open":2198,"high":1705,"low":2198,"close":2198,"change":1903,"percent_change":1903,"volume":835,"transactions":9,"vwap":2198},"2025-06-10",35.94,{"date":2200,"open":2198,"high":2198,"low":2198,"close":2198,"change":1915,"percent_change":2201,"volume":734,"transactions":9,"vwap":2198},"2025-06-09",0.08,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2087,"percent_change":57,"volume":794,"transactions":9,"vwap":2205},"2025-06-06",35.89,35.91,{"date":2207,"open":2168,"high":2208,"low":2168,"close":2208,"change":1216,"percent_change":43,"volume":747,"transactions":9,"vwap":2208},"2025-06-05",35.75,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2087,"percent_change":57,"volume":747,"transactions":9,"vwap":2213},"2025-06-04",35.71,35.721,35.58,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2087,"percent_change":57,"volume":828,"transactions":9,"vwap":2216},"2025-06-03",35.42,{"date":2218,"open":1683,"high":1683,"low":1683,"close":1683,"change":135,"percent_change":2219,"volume":734,"transactions":9,"vwap":1683},"2025-06-02",1.32,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":79,"percent_change":2223,"volume":734,"transactions":9,"vwap":2222},"2025-05-30",34.8,0.99,{"date":2225,"open":2222,"high":2222,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":848,"transactions":9,"vwap":2227},"2025-05-29",34.261,34.46,-0.35,-1.01,{"date":2231,"open":1958,"high":1958,"low":1958,"close":1958,"change":2232,"percent_change":2233,"volume":734,"transactions":9,"vwap":1958},"2025-05-28",-0.79,-2.22,{"date":2235,"open":2236,"high":2236,"low":2236,"close":2236,"change":1082,"percent_change":2237,"volume":734,"transactions":9,"vwap":2236},"2025-05-27",35.6,1.14,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":811,"percent_change":536,"volume":828,"transactions":9,"vwap":2241},"2025-05-23",35.062,35.2,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2152,"volume":734,"transactions":9,"vwap":2244},"2025-05-22",35.044998,0.235,{"date":2247,"open":1958,"high":1958,"low":1958,"close":1958,"change":2248,"percent_change":2249,"volume":734,"transactions":9,"vwap":1958},"2025-05-21",-0.5,-1.42,{"date":2251,"open":1923,"high":1923,"low":1923,"close":1923,"change":1111,"percent_change":94,"volume":828,"transactions":9,"vwap":1923},"2025-05-20",{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":616,"volume":734,"transactions":9,"vwap":2254},"2025-05-19",35.13,-0.24,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":43,"percent_change":2260,"volume":778,"transactions":9,"vwap":2259},"2025-05-16",35.080002,35.37,1.38,{"date":2262,"open":1958,"high":2263,"low":1958,"close":2263,"change":1557,"percent_change":2264,"volume":828,"transactions":9,"vwap":2263},"2025-05-15",34.89,-0.63,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":563,"percent_change":2076,"volume":835,"transactions":9,"vwap":2269},"2025-05-14",35.52,35.060001,35.11,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1557,"percent_change":1441,"volume":1491,"transactions":9,"vwap":2275},"2025-05-13",35.33,35.46,35.25,35.3,{"date":2277,"open":2267,"high":2267,"low":2267,"close":2267,"change":2278,"percent_change":2279,"volume":828,"transactions":9,"vwap":2267},"2025-05-12",1.58,4.66,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":778,"transactions":9,"vwap":2284},"2025-05-09",34.021,34.12,33.94,-0.6,-1.74,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":57,"percent_change":2219,"volume":828,"transactions":9,"vwap":2290},"2025-05-08",34.11,34.54,{"date":2292,"open":1615,"high":1615,"low":2293,"close":2293,"change":2016,"percent_change":2294,"volume":778,"transactions":9,"vwap":2293},"2025-05-07",34.09,-1.27,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2178,"volume":835,"transactions":9,"vwap":2297},"2025-05-06",34.527,-0.093,{"date":2300,"open":2301,"high":2302,"low":2301,"close":1545,"change":1561,"percent_change":2303,"volume":936,"transactions":9,"vwap":1545},"2025-05-05",34.25,34.82,1.08,{"date":2305,"open":2306,"high":2307,"low":2301,"close":2301,"change":2057,"percent_change":2308,"volume":174,"transactions":9,"vwap":2301},"2025-05-02",34.41,34.42,1.75,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":1655,"volume":828,"transactions":9,"vwap":2312},"2025-05-01",33.825,33.66,-0.043,{"date":2315,"open":2316,"high":2316,"low":2316,"close":2316,"change":2317,"percent_change":1643,"volume":801,"transactions":9,"vwap":2316},"2025-04-30",33.703,-0.078,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":778,"transactions":9,"vwap":2321},"2025-04-29",33.9,33.781,0.451,1.35,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":125,"percent_change":1426,"volume":872,"transactions":9,"vwap":2327},"2025-04-28",32.99,33.33,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":373,"percent_change":2332,"volume":747,"transactions":9,"vwap":2331},"2025-04-25",32.5,32.86,0.64,{"date":179,"open":2334,"high":2334,"low":2334,"close":2334,"change":1903,"percent_change":1903,"volume":734,"transactions":9,"vwap":2334},32.65]