[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCF":3,"homepage-market-summary":28,"stock-historical-SMCF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SMCF","2026-09-21",{"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},"Themes US Small Cap Cash Flow Champions ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},39.997586,"Irregular",{"close":16,"open":17,"high":18,"low":16,"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},38.7683,38.9,38.93,38.9045,-0.1362,-0.35,813.5161,41.195,31.823,780.5522284518828,74.1,694,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":150},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":21,"price":149,"is_up":37},"Comm Services","XLC",111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},24.030001,669,244051.9826,57.59,"2025-04-08",[181,184,194,204,212,220,229,237,245,252,261,268,277,285,292,300,311,319,327,334,342,350,359,367,374,381,388,395,402,409,415,423,431,437,446,453,462,471,481,489,498,506,513,520,527,534,544,553,560,568,575,581,587,593,599,606,611,618,625,631,636,641,647,652,657,663,668,673,677,682,686,691,695,699,707,712,717,722,729,733,738,743,748,752,757,763,769,775,781,787,792,798,802,809,813,817,821,825,830,835,839,844,849,855,862,869,874,879,885,890,895,899,904,909,914,922,928,931,936,942,949,955,961,966,971,977,984,988,994,1001,1006,1012,1016,1022,1030,1035,1040,1046,1051,1056,1061,1067,1073,1080,1087,1094,1099,1103,1110,1115,1120,1126,1131,1137,1142,1147,1152,1157,1162,1165,1170,1177,1182,1185,1189,1194,1199,1203,1208,1212,1217,1221,1225,1228,1232,1237,1244,1248,1253,1260,1264,1270,1274,1279,1284,1289,1295,1300,1304,1309,1314,1320,1325,1330,1335,1340,1345,1350,1354,1358,1362,1369,1373,1376,1381,1385,1389,1394,1398,1402,1408,1413,1418,1422,1428,1434,1438,1444,1452,1458,1463,1467,1470,1474,1479,1487,1491,1495,1500,1503,1507,1514,1518,1524,1529,1534,1539,1544,1552,1557,1562,1567,1572,1576,1580,1584,1590,1594,1598,1603,1609,1614,1619,1625,1632,1636,1640,1643,1648,1653,1658,1661,1666,1671,1674,1677,1681,1686,1691,1694,1698,1702,1706,1710,1714,1717,1721,1726,1731,1736,1741,1745,1751,1755,1760,1764,1769,1772,1776,1780,1784,1789,1794,1798,1804,1810,1814,1820,1823,1827,1831,1835,1840,1844,1847,1852,1856,1861,1866,1869,1873,1878,1883,1887,1892,1897,1900,1907,1911,1916,1920,1925,1931,1936,1941,1945,1951,1956,1959,1963,1968,1973,1978,1982,1988,1992,1995,2000,2002,2007,2010,2015,2020,2023,2027,2032,2037,2042,2046,2052,2058,2062,2066,2071,2076,2082,2089,2095,2101,2107,2113,2120,2127,2136,2142],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},27,38.9193,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-18",38.89,38.95,38.82,-0.292,-0.74,8923.6451,57,38.8949,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-17",39.33,39.19,39.1965,-0.0767,-0.2,2179.6451,28,39.2775,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-16",39.2732,-0.1071,-0.27,166.6451,20,39.1649,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":190,"volume":217,"transactions":218,"vwap":219},"2026-09-15",39.29,39.3803,-0.2927,1340.4881,33,39.3255,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":182,"vwap":228},"2026-09-14",39.65,39.725,39.673,0.0666,0.17,610.9811,39.6832,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-11",39.6064,0.1445,0.37,15.6451,16,39.6348,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":100,"volume":242,"transactions":243,"vwap":244},"2026-09-10",39.405,39.4619,-0.1199,296.0251,23,39.4004,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":210,"vwap":251},"2026-09-09",39.5818,-0.3277,-0.82,60.6451,39.5737,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-08",40.12,39.9095,-0.4455,-1.1,367.7941,24,40.1195,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":21,"volume":265,"transactions":266,"vwap":267},"2026-09-04",40.355,-0.143,12.6451,13,40.2878,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",40.51,40.498,0.5195,1.3,4000.8911,18,40.5101,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-02",39.9785,0.6066,1.54,90.0981,21,39.7956,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":182,"vwap":291},"2026-09-01",39.3719,-0.3293,-0.83,50.6701,39.4635,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":182,"vwap":299},"2026-08-31",39.75,39.7012,-0.3022,-0.76,394.7501,39.7358,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",40.06,40.1199,40,40.0034,-0.0283,-0.07,768.4071,34,40.0665,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-27",40.0317,0.0017,0,31.9191,17,39.895,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":210,"vwap":326},"2026-08-26",40.095,40.03,0.1695,0.43,264.0191,40.0751,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":210,"vwap":333},"2026-08-25",39.8605,-0.1354,-0.34,96.0221,39.956,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-24",39.9959,-0.0231,-0.06,86.7701,26,40.0339,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",40.019,0.433,1.09,23.8951,15,39.9713,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",39.86,39.586,-0.3553,-0.89,894.2741,30,39.7822,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-19",39.9413,-0.2725,-0.68,100.6451,19,40.096,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":275,"vwap":373},"2026-08-18",40.2138,-0.2712,-0.67,18.0171,40.3376,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":160,"percent_change":378,"volume":379,"transactions":259,"vwap":380},"2026-08-17",40.76,40.485,-0.61,152.8351,40.7081,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":365,"vwap":387},"2026-08-14",40.735,0.23,0.57,51.6451,40.7492,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":202,"vwap":394},"2026-08-13",40.505,0.415,1.04,188.6451,40.338,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":317,"vwap":401},"2026-08-12",40.09,0.125,0.31,68.6451,40.087,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":365,"vwap":408},"2026-08-11",39.965,0.1678,0.42,42.1181,40.0163,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":115,"volume":413,"transactions":340,"vwap":414},"2026-08-10",39.7972,-0.1277,149.2401,40.0551,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":182,"vwap":422},"2026-08-07",40.08,39.9249,-0.163,-0.41,1136.0621,40.0529,{"date":424,"open":140,"high":140,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-06",40.0879,-0.6436,-1.58,4915.0181,41,40.2103,{"date":432,"open":23,"high":23,"low":433,"close":433,"change":434,"percent_change":363,"volume":435,"transactions":259,"vwap":436},"2026-08-05",40.7315,-0.2802,200.0111,41.0796,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":182,"vwap":445},"2026-08-04",40.96,41.08,41.0117,0.3175,0.78,768.2561,40.9794,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":87,"volume":451,"transactions":452,"vwap":449},"2026-08-03",40.6,40.6942,0.3678,735.0131,77,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":36,"volume":459,"transactions":460,"vwap":461},"2026-07-31",40.23,40.35,40.3264,-0.0873,5143.8931,22,40.2339,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":210,"vwap":470},"2026-07-30",40.32,40.44,40.4137,0.0193,0.05,311.525,40.3963,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-29",40.77,40.82,40.3944,-0.3415,-0.84,1004.962,38,40.7429,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":182,"vwap":488},"2026-07-28",40.6399,40.7359,0.6072,1.51,994,40.6941,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-27",40.2,40.1287,0.2081,0.52,647.386,29,40.1645,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":317,"vwap":505},"2026-07-24",39.94,39.9206,0.5441,1.38,768.835,39.923,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":249,"volume":511,"transactions":317,"vwap":512},"2026-07-23",39.38,39.3765,-0.3264,164.571,39.3826,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":257,"volume":518,"transactions":275,"vwap":519},"2026-07-22",39.68,39.7029,-0.4402,222.377,39.7353,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":266,"vwap":526},"2026-07-21",40.1431,0.3345,0.84,61,39.8358,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":200,"volume":531,"transactions":532,"vwap":533},"2026-07-20",39.8086,-0.0791,10.625,10,39.9876,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-17",39.99,39.79,39.8877,-0.0919,-0.23,228,9,39.896,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-16",39.93,39.9796,0.4262,1.08,186.027,25,39.9652,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":348,"vwap":559},"2026-07-15",39.5534,0.0872,0.22,70.478,39.5748,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-14",39.4662,0.0726,0.18,8.381,8,39.4397,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":542,"vwap":574},"2026-07-13",39.3936,0.1026,0.26,14.38,39.4122,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-10",39.291,0.128,0.33,100,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-09",39.163,0.2,0.51,200,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":580,"transactions":9,"vwap":590},"2026-07-08",39.15,38.963,-0.252,-0.64,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":586,"transactions":9,"vwap":596},"2026-07-07",39.255,39.215,-0.044,-0.11,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":173,"transactions":9,"vwap":602},"2026-07-06",39.24,39.259,39.2,0.334,0.86,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":586,"transactions":9,"vwap":608},"2026-07-02",38.925,0.131,0.34,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-01",39.22,38.794,0.075,0.19,1600,{"date":619,"open":620,"high":17,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-30",38.8,38.719,0.06,0.16,1200,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":71,"volume":630,"transactions":9,"vwap":628},"2026-06-29",38.7,38.659,0.027,300,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":580,"transactions":9,"vwap":633},"2026-06-26",38.632,0.315,0.82,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":468,"volume":630,"transactions":9,"vwap":639},"2026-06-25",38.35,38.317,0.02,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":630,"transactions":9,"vwap":644},"2026-06-24",38.375,38.297,-0.031,-0.08,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":580,"transactions":9,"vwap":649},"2026-06-23",38.328,0.282,0.74,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":580,"transactions":9,"vwap":654},"2026-06-22",38.046001,0.298,0.79,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":616,"volume":662,"transactions":9,"vwap":660},"2026-06-18",37.66,37.748,0.073,800,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":586,"transactions":9,"vwap":665},"2026-06-17",37.675,-0.374,-0.98,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":580,"transactions":9,"vwap":670},"2026-06-16",38.049,0.035,0.09,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":190,"volume":580,"transactions":9,"vwap":675},"2026-06-15",38.014,-0.285,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":580,"transactions":9,"vwap":679},"2026-06-12",38.299,0.357,0.94,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":233,"percent_change":685,"volume":580,"transactions":9,"vwap":684},"2026-06-11",37.942,0.98,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":580,"transactions":9,"vwap":688},"2026-06-10",37.572,0.105,0.28,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":615,"percent_change":584,"volume":630,"transactions":9,"vwap":694},"2026-06-09",37.78,37.467,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":640,"volume":580,"transactions":9,"vwap":697},"2026-06-08",37.392,0.007,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":702},"2026-06-05",37.31,37.385,37.3,-0.323,-0.86,700,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":580,"transactions":9,"vwap":709},"2026-06-04",37.708,0.462,1.24,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":580,"transactions":9,"vwap":714},"2026-06-03",37.246,-0.429,-1.14,{"date":718,"open":719,"high":665,"low":719,"close":665,"change":564,"percent_change":720,"volume":721,"transactions":9,"vwap":665},"2026-06-02",37.565,0.48,900,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-01",37.54,37.495,0.049,0.13,400,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":585,"volume":580,"transactions":9,"vwap":731},"2026-05-29",37.446,0.189,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":580,"transactions":9,"vwap":735},"2026-05-28",37.257,-0.209,-0.56,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":580,"transactions":9,"vwap":740},"2026-05-27",37.466,-0.345,-0.91,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":384,"volume":728,"transactions":9,"vwap":746},"2026-05-26",37.73,37.811,0.087,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":727,"percent_change":751,"volume":580,"transactions":9,"vwap":750},"2026-05-22",37.724,0.35,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":580,"transactions":9,"vwap":754},"2026-05-21",37.594,-0.235,-0.62,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":392,"volume":762,"transactions":9,"vwap":760},"2026-05-20",37.72,37.829,0.389,600,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":21,"percent_change":768,"volume":728,"transactions":9,"vwap":767},"2026-05-19",37.435,37.55,37.44,-0.93,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":173,"transactions":9,"vwap":772},"2026-05-18",37.92,37.79,0.312,0.83,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":586,"transactions":9,"vwap":778},"2026-05-15",37.42,37.478,0.003,0.01,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":721,"transactions":9,"vwap":784},"2026-05-14",37.53,37.475,0.285,0.77,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":100,"volume":728,"transactions":9,"vwap":790},"2026-05-13",37.025002,37.19,-0.113,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":120,"volume":173,"transactions":9,"vwap":796},"2026-05-12",37.285,37.36,37.303,-0.046,{"date":799,"open":767,"high":767,"low":800,"close":800,"change":801,"percent_change":249,"volume":630,"transactions":9,"vwap":800},"2026-05-11",37.349,-0.308,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-08",37.59,37.657,0.109,0.29,500,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":427,"volume":630,"transactions":9,"vwap":811},"2026-05-07",37.548,-0.604,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":307,"volume":580,"transactions":9,"vwap":815},"2026-05-06",38.152,-0.025,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":494,"percent_change":503,"volume":586,"transactions":9,"vwap":820},"2026-05-05",38.040001,38.177,{"date":822,"open":771,"high":771,"low":823,"close":805,"change":824,"percent_change":36,"volume":762,"transactions":9,"vwap":805},"2026-05-04",37.61,-0.084,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":580,"transactions":9,"vwap":827},"2026-05-01",37.741,-0.072,-0.19,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":580,"transactions":9,"vwap":832},"2026-04-30",37.813,0.371,0.99,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":363,"volume":580,"transactions":9,"vwap":837},"2026-04-29",37.442,-0.256,{"date":840,"open":745,"high":745,"low":841,"close":841,"change":842,"percent_change":843,"volume":580,"transactions":9,"vwap":841},"2026-04-28",37.698,0.03,0.08,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":681,"volume":586,"transactions":9,"vwap":847},"2026-04-27",37.6,37.668,0.351,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":36,"percent_change":854,"volume":624,"transactions":9,"vwap":853},"2026-04-24",37.29,37.345,37.317,-0.59,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-23",37.32,37.537,0.36,0.97,1800,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":721,"transactions":9,"vwap":865},"2026-04-22",37.014999,37.177,37.0099983,0.213,0.58,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":580,"transactions":9,"vwap":871},"2026-04-21",36.964,0.243,0.66,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":580,"transactions":9,"vwap":876},"2026-04-20",36.721,0.098,0.27,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":720,"percent_change":884,"volume":728,"transactions":9,"vwap":883},"2026-04-17",36.11,36.64,36.623,1.33,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":579,"volume":586,"transactions":9,"vwap":888},"2026-04-16",36.17,36.143,0.12,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":616,"volume":580,"transactions":9,"vwap":893},"2026-04-15",36.025002,36.022999,0.067,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":155,"volume":580,"transactions":9,"vwap":897},"2026-04-14",35.956,-0.086,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":549,"volume":706,"transactions":9,"vwap":902},"2026-04-13",36.029999,36.042,0.385,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":297,"volume":580,"transactions":9,"vwap":907},"2026-04-10",35.64,35.657,-0.273,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":233,"volume":762,"transactions":9,"vwap":912},"2026-04-09",35.95,35.93,0.132,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-04-08",35.68,35.798,35.63,0.553,1.57,5000,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":45,"volume":927,"transactions":9,"vwap":925},"2026-04-07",35.43,35.245,-0.075,1400,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":572,"percent_change":651,"volume":580,"transactions":9,"vwap":930},"2026-04-06",35.32,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":72,"volume":706,"transactions":9,"vwap":934},"2026-04-02",35.02,35.060001,0.163,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":468,"percent_change":941,"volume":586,"transactions":9,"vwap":940},"2026-04-01",35.0099983,35.055,34.897,0.14,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":630,"transactions":9,"vwap":946},"2026-03-31",34.86,34.76,34.847,0.502,1.46,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":630,"transactions":9,"vwap":952},"2026-03-30",34.5,34.345,-0.248,-0.72,{"date":956,"open":957,"high":957,"low":951,"close":958,"change":959,"percent_change":960,"volume":721,"transactions":9,"vwap":958},"2026-03-27",34.77,34.593,-0.098,-0.28,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":155,"volume":586,"transactions":9,"vwap":964},"2026-03-26",34.7,34.691,-0.085,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":233,"volume":762,"transactions":9,"vwap":969},"2026-03-25",34.64,34.776,0.127,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":630,"transactions":9,"vwap":974},"2026-03-24",34.68,34.649,0.377,1.1,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":173,"transactions":9,"vwap":981},"2026-03-23",34.49,34.26,34.272,0.518,1.53,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":257,"volume":580,"transactions":9,"vwap":986},"2026-03-20",33.754,-0.377,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":762,"transactions":9,"vwap":991},"2026-03-19",34.099998,34.131,0.101,0.3,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":756,"volume":1000,"transactions":9,"vwap":998},"2026-03-18",34.09,34.0099983,34.029999,-0.211,2300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":604,"percent_change":834,"volume":1005,"transactions":9,"vwap":1004},"2026-03-17",34.4,34.241,1900,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":762,"transactions":9,"vwap":1009},"2026-03-16",33.89,33.907,0.226,0.67,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":144,"percent_change":338,"volume":662,"transactions":9,"vwap":1015},"2026-03-13",33.67,33.681,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":762,"transactions":9,"vwap":1019},"2026-03-12",33.8,33.701,-0.394,-1.16,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":721,"transactions":9,"vwap":1027},"2026-03-11",34.14,34.16,33.97,34.095001,-0.043,-0.13,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":420,"volume":721,"transactions":9,"vwap":1033},"2026-03-10",34.52,34.138,-0.14,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":622,"volume":762,"transactions":9,"vwap":1038},"2026-03-09",34.23,34.278,0.022,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":662,"transactions":9,"vwap":1043},"2026-03-06",34.13,34.256,-0.456,-1.31,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":580,"transactions":9,"vwap":1048},"2026-03-05",34.712,-0.42,-1.2,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":580,"transactions":9,"vwap":1053},"2026-03-04",35.132,0.192,0.55,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":580,"transactions":9,"vwap":1058},"2026-03-03",34.94,-0.33,-0.94,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":586,"transactions":9,"vwap":1064},"2026-03-02",35.33,35.27,0.411,1.18,{"date":1068,"open":1069,"high":1070,"low":957,"close":1070,"change":1071,"percent_change":1072,"volume":662,"transactions":9,"vwap":1070},"2026-02-27",34.82,34.859,-0.625,-1.76,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-26",35.25,35.484,0.39,1.11,1500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":324,"volume":1086,"transactions":9,"vwap":1084},"2026-02-25",35.07,35.15,35.094002,0.151,3400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":662,"transactions":9,"vwap":1090},"2026-02-24",34.65,34.943,34.62,0.281,0.81,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":580,"transactions":9,"vwap":1096},"2026-02-23",34.662,-0.817,-2.3,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":889,"volume":630,"transactions":9,"vwap":1101},"2026-02-20",35.479,0.041,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":721,"transactions":9,"vwap":1107},"2026-02-19",35.55,35.28,35.438,-0.134,-0.38,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":960,"volume":586,"transactions":9,"vwap":1113},"2026-02-18",35.57,35.572,-0.1,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":780,"volume":586,"transactions":9,"vwap":1118},"2026-02-17",35.7,35.672,0.002,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":630,"transactions":9,"vwap":1123},"2026-02-13",35.46,35.67,0.215,0.61,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":580,"transactions":9,"vwap":1128},"2026-02-12",35.455,-0.574,-1.59,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":728,"transactions":9,"vwap":1134},"2026-02-11",35.96,36.028999,0.191,0.53,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":468,"volume":630,"transactions":9,"vwap":1140},"2026-02-10",35.91,35.838,0.018,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":371,"volume":586,"transactions":9,"vwap":1145},"2026-02-09",36.0099983,35.82,-0.242,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":580,"transactions":9,"vwap":1149},"2026-02-06",36.062,1.024,2.92,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":598,"volume":630,"transactions":9,"vwap":1155},"2026-02-05",35.035999,35.037998,-0.037,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":580,"transactions":9,"vwap":1159},"2026-02-04",35.075001,0.239,0.69,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1156,"percent_change":598,"volume":580,"transactions":9,"vwap":1164},"2026-02-03",34.836,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":635,"volume":580,"transactions":9,"vwap":1168},"2026-02-02",34.99,34.873,0.284,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":927,"transactions":9,"vwap":1173},"2026-01-30",34.56,34.589,34.404,-0.159,-0.46,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":580,"transactions":9,"vwap":1179},"2026-01-29",34.748,0.458,1.34,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":965,"percent_change":160,"volume":580,"transactions":9,"vwap":1184},"2026-01-28",34.29,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":993,"volume":580,"transactions":9,"vwap":1187},"2026-01-27",34.375,0.104,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":580,"transactions":9,"vwap":1191},"2026-01-26",34.271,0.139,0.41,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":580,"transactions":9,"vwap":1196},"2026-01-23",34.132,-0.565,-1.63,{"date":1200,"open":968,"high":1201,"low":968,"close":1201,"change":1202,"percent_change":1114,"volume":662,"transactions":9,"vwap":1201},"2026-01-22",34.697,-0.034,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":586,"transactions":9,"vwap":1205},"2026-01-21",34.731,0.869,2.57,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1045,"volume":580,"transactions":9,"vwap":1210},"2026-01-20",33.862,-0.451,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":580,"transactions":9,"vwap":1214},"2026-01-16",34.313,-0.003,-0.01,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1054,"percent_change":1220,"volume":580,"transactions":9,"vwap":1219},"2026-01-15",34.316,0.56,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":655,"percent_change":1224,"volume":586,"transactions":9,"vwap":1223},"2026-01-14",34.124,0.88,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":676,"percent_change":477,"volume":580,"transactions":9,"vwap":1227},"2026-01-13",33.826,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1146,"percent_change":1231,"volume":586,"transactions":9,"vwap":1230},"2026-01-12",34.111,-0.7,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":586,"transactions":9,"vwap":1234},"2026-01-09",34.353,0.233,0.68,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-08",33.85,34.12,0.62,1.85,2600,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":363,"volume":586,"transactions":9,"vwap":1246},"2026-01-07",33.5,-0.228,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":580,"transactions":9,"vwap":1250},"2026-01-06",33.728,0.082,0.24,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-01-05",33.69,33.646,0.686,2.08,1100,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":873,"volume":580,"transactions":9,"vwap":1262},"2026-01-02",32.96,0.216,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":586,"transactions":9,"vwap":1267},"2025-12-31",32.92,32.744,-0.386,-1.17,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":264,"percent_change":1273,"volume":580,"transactions":9,"vwap":1272},"2025-12-30",33.13,-0.43,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":21,"volume":617,"transactions":9,"vwap":1277},"2025-12-29",33.25,33.273,-0.116,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":960,"volume":586,"transactions":9,"vwap":1282},"2025-12-26",33.34,33.389,-0.093,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":580,"transactions":9,"vwap":1286},"2025-12-24",33.482,0.083,0.25,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":208,"volume":706,"transactions":9,"vwap":1293},"2025-12-23",33.4,33.43,33.399,-0.09,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1077,"volume":728,"transactions":9,"vwap":1298},"2025-12-22",33.679,33.489,0.129,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1119,"percent_change":780,"volume":630,"transactions":9,"vwap":1303},"2025-12-19",33.312,33.36,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":580,"transactions":9,"vwap":1306},"2025-12-18",33.358,-1.082,-3.14,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1216,"volume":728,"transactions":9,"vwap":1312},"2025-12-17",34.829,34.44,-0.002,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":580,"transactions":9,"vwap":1317},"2025-12-16",34.54,34.442,-0.313,-0.9,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":144,"volume":630,"transactions":9,"vwap":1323},"2025-12-15",35.14,34.755,-0.007,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":580,"transactions":9,"vwap":1327},"2025-12-12",34.762,-0.193,-0.55,{"date":1331,"open":1167,"high":1167,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":662,"transactions":9,"vwap":1332},"2025-12-11",34.955,0.354,1.02,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":580,"transactions":9,"vwap":1337},"2025-12-10",34.601,0.736,2.17,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":580,"transactions":9,"vwap":1342},"2025-12-09",33.865,0.108,0.32,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":580,"transactions":9,"vwap":1347},"2025-12-08",33.757,-0.222,-0.65,{"date":1351,"open":309,"high":309,"low":1352,"close":1352,"change":1353,"percent_change":115,"volume":721,"transactions":9,"vwap":1352},"2025-12-05",33.979,-0.109,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":727,"volume":630,"transactions":9,"vwap":1356},"2025-12-04",34.088001,0.044,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":503,"volume":580,"transactions":9,"vwap":1360},"2025-12-03",34.043999,0.465,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":662,"transactions":9,"vwap":1366},"2025-12-02",33.49,33.68,33.579,-0.051,-0.15,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":959,"percent_change":1372,"volume":580,"transactions":9,"vwap":1371},"2025-12-01",33.63,-0.29,{"date":1374,"open":1250,"high":1250,"low":1250,"close":1250,"change":1375,"percent_change":1344,"volume":580,"transactions":9,"vwap":1250},"2025-11-28",0.106,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":580,"transactions":9,"vwap":1378},"2025-11-26",33.622,0.164,0.49,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1257,"percent_change":1384,"volume":580,"transactions":9,"vwap":1383},"2025-11-25",33.458,2.09,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1193,"volume":580,"transactions":9,"vwap":1387},"2025-11-24",32.772,0.134,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":580,"transactions":9,"vwap":1391},"2025-11-21",32.638,0.815,2.56,{"date":1395,"open":24,"high":24,"low":24,"close":24,"change":1396,"percent_change":1397,"volume":580,"transactions":9,"vwap":24},"2025-11-20",-0.358,-1.11,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":965,"percent_change":1401,"volume":580,"transactions":9,"vwap":1400},"2025-11-19",32.181,-0.26,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":586,"transactions":9,"vwap":1405},"2025-11-18",31.99,32.266,0.272,0.85,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":580,"transactions":9,"vwap":1410},"2025-11-17",31.994,-0.855,-2.6,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":580,"transactions":9,"vwap":1415},"2025-11-14",32.849,0.032,0.1,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":135,"volume":580,"transactions":9,"vwap":1420},"2025-11-13",32.817,-0.503,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1294,"volume":1427,"transactions":9,"vwap":1425},"2025-11-12",33.37,33.32,-0.03,62200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1220,"volume":721,"transactions":9,"vwap":1432},"2025-11-11",33.44,33.47,33.35,0.187,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1224,"volume":580,"transactions":9,"vwap":1436},"2025-11-10",33.163,0.288,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":586,"transactions":9,"vwap":1441},"2025-11-07",32.37,32.875,0.46,1.42,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-06",32.35,32.505,32.415,-0.121,-0.37,2500,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":580,"transactions":9,"vwap":1455},"2025-11-05",32.6,32.536,0.242,0.75,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":580,"transactions":9,"vwap":1460},"2025-11-04",32.294,-0.145,-0.45,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":584,"volume":580,"transactions":9,"vwap":1465},"2025-11-03",32.439,0.065,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":609,"percent_change":1193,"volume":580,"transactions":9,"vwap":1469},"2025-10-31",32.374,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1368,"percent_change":1176,"volume":808,"transactions":9,"vwap":1473},"2025-10-30",32.62,32.243,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":419,"percent_change":1478,"volume":580,"transactions":9,"vwap":1477},"2025-10-29",32.82,32.393,-0.5,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-10-28",32.71,32.75,32.556,-0.379,-1.15,3900,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":155,"volume":580,"transactions":9,"vwap":1489},"2025-10-27",32.935,-0.078,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1252,"percent_change":1494,"volume":580,"transactions":9,"vwap":1493},"2025-10-24",33.013,0.73,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":580,"transactions":9,"vwap":1497},"2025-10-23",32.773,0.344,1.06,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":960,"percent_change":705,"volume":580,"transactions":9,"vwap":1502},"2025-10-22",32.429,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":807,"volume":580,"transactions":9,"vwap":1505},"2025-10-21",32.709,0.094,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":762,"transactions":9,"vwap":1511},"2025-10-20",32.58,32.7,32.615,0.388,1.2,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1220,"volume":580,"transactions":9,"vwap":1516},"2025-10-17",32.227,0.178,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":728,"transactions":9,"vwap":1521},"2025-10-16",32.33,32.049,-0.939,-2.85,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":580,"transactions":9,"vwap":1526},"2025-10-15",32.988,-0.338,-1.01,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":580,"transactions":9,"vwap":1531},"2025-10-14",33.326,0.71,2.18,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":580,"transactions":9,"vwap":1536},"2025-10-13",32.616,0.588,1.84,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":580,"transactions":9,"vwap":1541},"2025-10-10",32.028,-1.068,-3.23,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":808,"transactions":9,"vwap":1549},"2025-10-09",33.22,33.24,33.09,33.096001,-0.426,-1.27,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1442,"volume":630,"transactions":9,"vwap":1555},"2025-10-08",33.453,33.522,0.154,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":80,"volume":586,"transactions":9,"vwap":1560},"2025-10-07",33.3,33.368,-0.266,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":120,"volume":728,"transactions":9,"vwap":1565},"2025-10-06",33.892,33.634,-0.042,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":580,"transactions":9,"vwap":1569},"2025-10-03",33.676,0.406,1.22,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1461,"percent_change":1273,"volume":728,"transactions":9,"vwap":1575},"2025-10-02",33.29,33.27,{"date":1577,"open":1574,"high":1578,"low":1574,"close":1578,"change":1579,"percent_change":384,"volume":728,"transactions":9,"vwap":1578},"2025-10-01",33.415,0.078,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":155,"volume":580,"transactions":9,"vwap":1582},"2025-09-30",33.337,-0.079,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":586,"transactions":9,"vwap":1587},"2025-09-29",33.31,33.416,-0.347,-1.03,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":860,"volume":580,"transactions":9,"vwap":1592},"2025-09-26",33.763,0.324,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1176,"volume":580,"transactions":9,"vwap":1596},"2025-09-25",33.439,-0.156,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":580,"transactions":9,"vwap":1600},"2025-09-24",33.595,-0.014,-0.04,{"date":1604,"open":1239,"high":1342,"low":1605,"close":1606,"change":1607,"percent_change":941,"volume":1608,"transactions":9,"vwap":1606},"2025-09-23",33.55,33.609,0.048,2000,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":200,"volume":721,"transactions":9,"vwap":1612},"2025-09-22",33.38,33.561,-0.066,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1551,"volume":630,"transactions":9,"vwap":1617},"2025-09-19",33.59,33.627,-0.432,{"date":1620,"open":309,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":1624,"volume":728,"transactions":9,"vwap":1621},"2025-09-18",34.058998,33.74,0.538,1.6,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":728,"transactions":9,"vwap":1629},"2025-09-17",33.767,33.86,33.521,-0.104,-0.31,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1156,"percent_change":598,"volume":1243,"transactions":9,"vwap":1635},"2025-09-16",33.46,33.625,{"date":1637,"open":1008,"high":1008,"low":1638,"close":1638,"change":1639,"percent_change":371,"volume":808,"transactions":9,"vwap":1638},"2025-09-15",33.662,-0.227,{"date":1641,"open":996,"high":996,"low":1642,"close":1642,"change":987,"percent_change":257,"volume":706,"transactions":9,"vwap":1642},"2025-09-12",33.889,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":580,"transactions":9,"vwap":1645},"2025-09-11",34.266,0.473,1.4,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":580,"transactions":9,"vwap":1650},"2025-09-10",33.793,0.152,0.45,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":586,"transactions":9,"vwap":1655},"2025-09-09",33.641,-0.366,-1.08,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1202,"percent_change":1114,"volume":580,"transactions":9,"vwap":1660},"2025-09-08",34.007,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":580,"transactions":9,"vwap":1663},"2025-09-05",34.041,-0.168,-0.49,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":580,"transactions":9,"vwap":1668},"2025-09-04",34.209,0.663,1.98,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1639,"percent_change":371,"volume":580,"transactions":9,"vwap":1673},"2025-09-03",33.546,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":645,"percent_change":1294,"volume":586,"transactions":9,"vwap":1676},"2025-09-02",33.773,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":115,"volume":580,"transactions":9,"vwap":1679},"2025-08-29",33.804,-0.107,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":468,"volume":662,"transactions":9,"vwap":1684},"2025-08-28",33.81,33.911,0.016,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1532,"volume":1259,"transactions":9,"vwap":1689},"2025-08-27",33.93,33.895,0.238,{"date":1692,"open":1605,"high":1693,"low":1605,"close":1693,"change":913,"percent_change":1077,"volume":762,"transactions":9,"vwap":1693},"2025-08-26",33.657,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1602,"percent_change":120,"volume":586,"transactions":9,"vwap":1697},"2025-08-25",33.565,33.525,{"date":1699,"open":1696,"high":1696,"low":1696,"close":1696,"change":1700,"percent_change":1701,"volume":580,"transactions":9,"vwap":1696},"2025-08-22",1.31,4.06,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":726,"percent_change":1705,"volume":580,"transactions":9,"vwap":1704},"2025-08-21",32.255,0.15,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":828,"percent_change":36,"volume":721,"transactions":9,"vwap":1709},"2025-08-20",32.345,32.206,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":226,"volume":580,"transactions":9,"vwap":1712},"2025-08-19",32.278,0.055,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1607,"percent_change":1705,"volume":580,"transactions":9,"vwap":1716},"2025-08-18",32.223,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1397,"volume":580,"transactions":9,"vwap":1719},"2025-08-15",32.175,-0.361,{"date":1722,"open":1723,"high":1723,"low":1455,"close":1455,"change":1724,"percent_change":1725,"volume":630,"transactions":9,"vwap":1455},"2025-08-14",32.54,-0.239,-0.73,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":281,"volume":728,"transactions":9,"vwap":1729},"2025-08-13",32.63,32.775,0.497,{"date":1732,"open":1733,"high":1712,"low":1733,"close":1712,"change":1734,"percent_change":1735,"volume":721,"transactions":9,"vwap":1712},"2025-08-12",32,0.894,2.85,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":1049,"volume":586,"transactions":9,"vwap":1739},"2025-08-11",31.33,31.384,-0.131,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":392,"volume":580,"transactions":9,"vwap":1743},"2025-08-08",31.515,0.325,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":586,"transactions":9,"vwap":1748},"2025-08-07",31.26,31.19,-0.148,-0.47,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1059,"volume":580,"transactions":9,"vwap":1753},"2025-08-06",31.338,-0.105,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":503,"volume":586,"transactions":9,"vwap":1758},"2025-08-05",31.4,31.443,0.428,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1334,"volume":586,"transactions":9,"vwap":1762},"2025-08-04",31.014999,0.313,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":580,"transactions":9,"vwap":1766},"2025-08-01",30.702,-0.584,-1.87,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":264,"percent_change":1462,"volume":580,"transactions":9,"vwap":1771},"2025-07-31",31.286,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":105,"percent_change":1775,"volume":580,"transactions":9,"vwap":1774},"2025-07-30",31.429,-1.5,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":307,"volume":580,"transactions":9,"vwap":1778},"2025-07-29",31.909,-0.022,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":233,"volume":630,"transactions":9,"vwap":1782},"2025-07-28",31.931,0.118,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":580,"transactions":9,"vwap":1786},"2025-07-25",31.813,0.014,0.04,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":580,"transactions":9,"vwap":1791},"2025-07-24",31.799,-0.435,-1.35,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":572,"percent_change":1093,"volume":630,"transactions":9,"vwap":1797},"2025-07-23",32.13,32.234,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":624,"transactions":9,"vwap":1801},"2025-07-22",31.78,31.974,0.676,2.16,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":630,"transactions":9,"vwap":1807},"2025-07-21",32.07,31.298,-0.223,-0.71,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1176,"volume":580,"transactions":9,"vwap":1812},"2025-07-18",31.521,-0.146,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":580,"transactions":9,"vwap":1817},"2025-07-17",31.48,31.667,0.492,1.58,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1085,"percent_change":1380,"volume":580,"transactions":9,"vwap":1822},"2025-07-16",31.175,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":249,"percent_change":1826,"volume":580,"transactions":9,"vwap":1825},"2025-07-15",31.024,-2.58,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":646,"volume":580,"transactions":9,"vwap":1829},"2025-07-14",31.844,-0.026,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1680,"percent_change":1059,"volume":1005,"transactions":9,"vwap":1834},"2025-07-11",31.76,31.87,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":580,"transactions":9,"vwap":1837},"2025-07-10",31.977,0.222,0.7,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":889,"volume":580,"transactions":9,"vwap":1842},"2025-07-09",31.755,0.039,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":610,"percent_change":549,"volume":580,"transactions":9,"vwap":1846},"2025-07-08",31.716,{"date":1848,"open":1738,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1045,"volume":630,"transactions":9,"vwap":1849},"2025-07-07",31.376,31.25,-0.418,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":585,"volume":580,"transactions":9,"vwap":1854},"2025-07-03",31.794,0.162,{"date":1857,"open":1858,"high":1859,"low":1738,"close":1859,"change":1860,"percent_change":281,"volume":1259,"transactions":9,"vwap":1859},"2025-07-02",31.37,31.632,0.481,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":580,"transactions":9,"vwap":1863},"2025-07-01",31.151,0.578,1.89,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1215,"percent_change":1216,"volume":580,"transactions":9,"vwap":1868},"2025-06-30",30.573,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":616,"volume":580,"transactions":9,"vwap":1871},"2025-06-27",30.576,0.058,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":580,"transactions":9,"vwap":1875},"2025-06-26",30.518,0.569,1.9,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":477,"volume":586,"transactions":9,"vwap":1881},"2025-06-25",30.030001,29.949,-0.254,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1241,"volume":580,"transactions":9,"vwap":1885},"2025-06-24",30.203,0.186,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":524,"volume":580,"transactions":9,"vwap":1890},"2025-06-23",29.82,30.017,0.249,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1380,"volume":586,"transactions":9,"vwap":1895},"2025-06-20",29.76,29.768,0.146,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1651,"percent_change":494,"volume":580,"transactions":9,"vwap":1899},"2025-06-18",29.622,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1259,"transactions":9,"vwap":1904},"2025-06-17",29.15,29.608,29.47,-0.155,-0.52,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1380,"volume":580,"transactions":9,"vwap":1909},"2025-06-16",29.625,0.144,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":586,"transactions":9,"vwap":1913},"2025-06-13",29.481,-0.259,-0.87,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":807,"volume":580,"transactions":9,"vwap":1918},"2025-06-12",29.74,0.086,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1601,"percent_change":1924,"volume":630,"transactions":9,"vwap":1923},"2025-06-11",29.64,29.654,-0.05,{"date":1926,"open":1909,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1839,"volume":1451,"transactions":9,"vwap":1929},"2025-06-10",29.67,29.57,29.668,0.207,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":580,"transactions":9,"vwap":1933},"2025-06-09",29.461,0.112,0.38,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":580,"transactions":9,"vwap":1938},"2025-06-06",29.349,0.504,1.75,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1924,"volume":580,"transactions":9,"vwap":1943},"2025-06-05",28.845,-0.013,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":630,"transactions":9,"vwap":1948},"2025-06-04",28.87,28.858,-0.257,-0.88,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1242,"volume":861,"transactions":9,"vwap":1954},"2025-06-03",29.105,29.115,0.529,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1613,"percent_change":540,"volume":580,"transactions":9,"vwap":1958},"2025-06-02",28.586,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":21,"volume":580,"transactions":9,"vwap":1961},"2025-05-30",28.652,-0.101,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":580,"transactions":9,"vwap":1965},"2025-05-29",28.753,0.183,0.64,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1665,"percent_change":1972,"volume":630,"transactions":9,"vwap":1971},"2025-05-28",28.64,28.57,-1.69,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":586,"transactions":9,"vwap":1975},"2025-05-27",29.059999,0.687,2.42,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1049,"volume":580,"transactions":9,"vwap":1980},"2025-05-23",28.373,-0.119,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":155,"volume":728,"transactions":9,"vwap":1985},"2025-05-22",28.419,28.492,28.37,-0.069,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1826,"volume":580,"transactions":9,"vwap":1990},"2025-05-21",28.561,-0.756,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":598,"percent_change":1450,"volume":580,"transactions":9,"vwap":1994},"2025-05-20",29.317,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":954,"volume":630,"transactions":9,"vwap":1998},"2025-05-19",29.32,29.427,-0.213,{"date":2001,"open":1922,"high":1922,"low":1922,"close":1922,"change":1690,"percent_change":1093,"volume":580,"transactions":9,"vwap":1922},"2025-05-16",{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":1924,"percent_change":2006,"volume":586,"transactions":9,"vwap":2005},"2025-05-15",29.37,29.402,-0.17,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1396,"percent_change":1050,"volume":580,"transactions":9,"vwap":2009},"2025-05-14",29.452,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":580,"transactions":9,"vwap":2012},"2025-05-13",29.81,0.4,1.36,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":580,"transactions":9,"vwap":2017},"2025-05-12",29.41,1.144,4.05,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1216,"percent_change":1602,"volume":580,"transactions":9,"vwap":2022},"2025-05-09",28.266,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":1242,"volume":580,"transactions":9,"vwap":2025},"2025-05-08",28.276,0.514,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":616,"volume":586,"transactions":9,"vwap":2030},"2025-05-07",27.76,27.762,0.052,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":371,"volume":706,"transactions":9,"vwap":2035},"2025-05-06",27.93,27.71,-0.188,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":249,"volume":580,"transactions":9,"vwap":2040},"2025-05-05",27.89,27.898,-0.232,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":774,"percent_change":86,"volume":586,"transactions":9,"vwap":2045},"2025-05-02",27.833,28.13,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":651,"volume":662,"transactions":9,"vwap":2050},"2025-05-01",27.13,27.31,27.3,0.201,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":808,"transactions":9,"vwap":2055},"2025-04-30",26.64,27.099001,-0.364,-1.33,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":1215,"percent_change":1216,"volume":586,"transactions":9,"vwap":2061},"2025-04-29",27.19,27.463,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":732,"percent_change":1161,"volume":580,"transactions":9,"vwap":2065},"2025-04-28",27.37,27.466,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":1049,"volume":580,"transactions":9,"vwap":2069},"2025-04-25",27.11,27.277,-0.115,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":1877,"volume":580,"transactions":9,"vwap":2074},"2025-04-24",27.02,27.392,0.512,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":1259,"transactions":9,"vwap":2079},"2025-04-23",27.618,26.88,0.358,1.35,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":2088,"volume":728,"transactions":9,"vwap":2085},"2025-04-22",26.41,26.522,26.1,0.732,2.84,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":586,"transactions":9,"vwap":2092},"2025-04-21",25.94,25.79,-0.616,-2.33,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":630,"transactions":9,"vwap":2098},"2025-04-17",26.138,26.406,0.404,1.55,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1273,"volume":662,"transactions":9,"vwap":2105},"2025-04-16",26.162,25.86,26.0020008,-0.112,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":572,"volume":586,"transactions":9,"vwap":2111},"2025-04-15",26.19,26.24,26.114,0.068,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":927,"transactions":9,"vwap":2117},"2025-04-14",26.07,25.63,26.046,0.261,1.01,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":2126,"volume":1451,"transactions":9,"vwap":2123},"2025-04-11",25.15,25.785,25.030001,0.453,1.79,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-04-10",24.98,25.4,24.96,25.332,-1.448,-5.41,2900,{"date":2137,"open":2138,"high":2139,"low":175,"close":2139,"change":1533,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-04-09",24.43,26.78,8.86,9300,{"date":179,"open":2143,"high":2143,"low":2138,"close":2144,"change":716,"percent_change":2145,"volume":728,"transactions":9,"vwap":2144},25.74,24.6,-4.43]