[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STNC":3,"homepage-market-summary":29,"stock-historical-STNC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STNC","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},"Hennessy Funds Trust Hennessy Sustainable ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9275,0.336873,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},36.3222,36.29,36.265,35.9894,0.3328,0.92,346.9625,38.53,31.602,2305.027695812,68.1,1291,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":40},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":38},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},28.59,2287,834756.923953,25.8,"2025-04-24",[183,186,195,205,214,223,233,242,250,257,265,273,281,290,297,305,311,318,326,334,343,351,359,367,376,383,393,401,410,419,428,435,443,452,460,469,477,487,495,504,511,520,528,535,543,550,558,565,574,582,589,596,605,612,621,629,636,644,652,660,667,676,682,690,697,702,708,716,723,730,737,744,752,760,768,776,782,789,794,801,808,813,818,824,829,834,839,844,852,857,863,868,873,879,885,891,896,904,910,916,921,926,931,937,941,947,954,958,964,972,979,987,992,998,1002,1007,1014,1020,1028,1033,1038,1041,1047,1053,1060,1066,1071,1076,1082,1088,1094,1101,1108,1115,1122,1128,1134,1141,1147,1153,1159,1164,1172,1179,1187,1195,1200,1206,1213,1217,1223,1229,1233,1237,1242,1249,1253,1261,1265,1269,1273,1276,1283,1289,1292,1297,1300,1307,1312,1317,1323,1329,1332,1340,1346,1350,1356,1360,1365,1373,1380,1384,1389,1395,1403,1410,1415,1419,1426,1432,1438,1445,1452,1457,1464,1469,1473,1477,1482,1487,1495,1499,1505,1512,1517,1522,1529,1534,1540,1546,1552,1559,1565,1571,1575,1580,1586,1591,1596,1603,1610,1616,1621,1626,1631,1636,1641,1644,1649,1656,1663,1670,1675,1680,1687,1694,1699,1703,1709,1714,1720,1725,1730,1734,1740,1745,1750,1756,1761,1766,1772,1776,1781,1786,1791,1795,1799,1803,1809,1815,1819,1823,1827,1833,1838,1845,1851,1859,1864,1870,1876,1880,1885,1890,1896,1899,1903,1906,1910,1914,1918,1922,1927,1930,1933,1936,1941,1945,1950,1954,1958,1963,1969,1976,1982,1988,1993,2000,2006,2011,2016,2021,2028,2032,2036,2041,2046,2050,2054,2058,2065,2070,2077,2083,2087,2091,2095,2101,2105,2110,2115,2122,2127,2131,2136,2141,2146,2151,2156,2161,2167,2172,2177,2183,2187,2193,2198,2202,2207,2213,2218,2225,2231,2236,2242,2247,2252,2257,2261,2266,2270,2274,2280,2286,2290,2295,2300,2308,2313,2318,2322,2326,2335,2340,2344],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},22,36.2755,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",35.9,36.02,0.0671,0.19,815.9625,37,35.9075,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",35.91,35.9223,35.87,0.1005,0.28,1180.1725,31,35.8839,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",35.73,35.8218,0.433,1.22,10007.2015,30,35.8182,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",35.65,35.3888,-0.3151,-0.88,625.9625,19,35.6362,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",35.68,35.7039,35.55,0.053,0.15,1349.4893,33,35.6211,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":150,"volume":239,"transactions":240,"vwap":241},"2026-09-28",35.67,35.64,35.6509,-0.1243,2203.6025,36,35.5719,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":221,"vwap":249},"2026-09-25",35.83,35.7752,0.1598,0.45,238.0151,35.8215,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":184,"vwap":256},"2026-09-24",35.6154,-0.2142,-0.6,73.1051,35.7148,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":193,"vwap":264},"2026-09-23",35.92,35.8296,-0.254,-0.7,1249.0683,35.8948,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",36.0836,0.0153,0.04,16.3683,18,36.1194,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",36.0683,0.1052,0.29,79.702,20,36.1,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",35.88,35.9631,-0.0347,-0.1,4973.702,32,35.9119,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":279,"vwap":296},"2026-09-17",35.9978,0.2449,0.68,18.702,36.0307,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":221,"vwap":304},"2026-09-16",36.03,35.7529,-0.2745,-0.76,410.009,36.0289,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":295,"transactions":279,"vwap":310},"2026-09-15",36.0274,-0.271,-0.75,36.1209,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":184,"vwap":317},"2026-09-14",36.2984,-0.3381,-0.92,59.771,36.2451,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":203,"vwap":325},"2026-09-11",36.52,36.6365,0.5154,1.43,6599.702,36.6086,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":184,"vwap":333},"2026-09-10",36.23,36.1211,-0.1827,-0.5,459.702,36.2084,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",36.55,36.3038,-0.1875,-0.51,569.702,25,36.509,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":53,"volume":348,"transactions":349,"vwap":350},"2026-09-08",36.73,36.4913,-0.2411,1306.984058,26,36.6012,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",36.7324,0.276,0.76,90.702,21,36.6638,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",36.4564,0.135,0.37,11.702,15,36.39,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":231,"vwap":375},"2026-09-02",36.3,36.34,36.3214,0.3836,1.07,1429.547114,36.3128,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":46,"volume":381,"transactions":203,"vwap":382},"2026-09-01",35.95,35.9378,-0.0769,423.702,35.9323,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",35.9502,36.04,36.0147,-0.3093,-0.85,465.202,34,35.9876,{"date":394,"open":370,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":288,"vwap":400},"2026-08-28",36.35,36.324,-0.2094,-0.57,588.702,36.3513,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",36.51,36.5334,-0.3922,-1.06,240.82,28,36.4995,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",36.85,36.9256,0.2827,0.77,558.702,29,36.8689,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":341,"vwap":427},"2026-08-25",36.63,36.6429,36.59,0.0374,0.1,1313.057783,36.6163,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":357,"vwap":434},"2026-08-24",36.6055,-0.1638,-0.45,102.1107,36.4748,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":349,"vwap":442},"2026-08-21",36.88,36.7693,0.145,0.4,648.3295,36.8259,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":203,"vwap":451},"2026-08-20",36.83,36.8495,36.6243,-0.4112,-1.11,1478.243,36.8337,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":184,"vwap":459},"2026-08-19",37.23,37.0355,-0.3618,-0.97,148.133,37.2854,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",37.6,37.3973,-0.3851,-1.02,3570.2752,43,37.4585,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":184,"vwap":476},"2026-08-17",37.91,37.7824,-0.0019,-0.01,952.2379,37.8527,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",37.82,37.76,37.7843,0.1265,0.34,326.3479,23,37.7784,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":88,"volume":493,"transactions":485,"vwap":494},"2026-08-13",37.63,37.67,37.6578,0.3398,324.2379,37.6573,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":485,"vwap":503},"2026-08-12",37.37,37.29,37.318,0.2011,0.54,2220.2379,37.3327,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":365,"vwap":510},"2026-08-11",37.1169,0.1603,0.43,18.2379,37.1377,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":221,"vwap":519},"2026-08-10",37.06,37.07,36.9566,-0.1536,-0.41,247.1369,37.064,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":271,"vwap":527},"2026-08-07",37.19,37.1102,0.1756,0.48,349.2918,37.1685,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":365,"vwap":534},"2026-08-06",36.9346,-0.2433,-0.65,26.4098,37.0499,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",37.1779,-0.3028,-0.81,23.2094,17,37.2284,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":271,"vwap":549},"2026-08-04",37.4807,0.532,1.44,17.2651,37.1436,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":-6,"volume":555,"transactions":556,"vwap":557},"2026-08-03",36.84,36.9487,-0.0018,8327.205581,24,36.8985,{"date":559,"open":193,"high":560,"low":561,"close":561,"change":562,"percent_change":145,"volume":563,"transactions":485,"vwap":564},"2026-07-31",37.08,36.9505,-0.0081,15284.3236,37.0067,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":541,"vwap":573},"2026-07-30",36.795,36.9586,36.61,0.5666,1.56,374.4593,36.7306,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":240,"vwap":581},"2026-07-29",36.6699,36.392,-0.4313,-1.17,2450.1456,36.6449,{"date":583,"open":569,"high":584,"low":569,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":184,"vwap":588},"2026-07-28",36.8233,0.0216,0.06,897.4593,36.6477,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":279,"vwap":595},"2026-07-27",36.8017,0.0749,0.2,22.4593,36.7694,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":556,"vwap":604},"2026-07-24",36.93,36.69,36.7268,-0.1396,-0.38,1038.1523,36.7572,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":602,"volume":609,"transactions":610,"vwap":611},"2026-07-23",36.8664,-0.1395,54.1643,16,36.6648,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":541,"vwap":620},"2026-07-22",37.115,36.96,37.0059,0.085,0.23,921.4593,37.0384,{"date":622,"open":598,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":556,"vwap":628},"2026-07-21",36.9302,36.9209,0.5799,1.6,870.4593,36.8927,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":610,"vwap":635},"2026-07-20",36.341,-0.1938,-0.53,33.4593,36.5782,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":184,"vwap":643},"2026-07-17",36.48,36.5348,-0.1121,-0.31,506.560973,36.4921,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":184,"vwap":651},"2026-07-16",36.65,36.6469,0.0063,0.02,1318.7693,36.6423,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":221,"vwap":659},"2026-07-15",36.6701,36.6406,-0.336,-0.91,475.498944,36.6682,{"date":661,"open":421,"high":662,"low":421,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":279,"vwap":666},"2026-07-14",36.9766,-0.0847,-0.23,320.4593,36.7749,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":279,"vwap":675},"2026-07-13",37.176,37.01,37.0613,-0.2287,-0.61,4185.4593,37.0258,{"date":677,"open":678,"high":498,"low":678,"close":498,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":498},"2026-07-10",37.18,0.234,0.63,200,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",37.28,37.049999,37.056,0.242,0.66,2000,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":474,"volume":696,"transactions":9,"vwap":693},"2026-07-08",36.57,36.814,36.56,-0.003,2400,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":53,"volume":701,"transactions":9,"vwap":699},"2026-07-07",36.817,-0.243,100,{"date":703,"open":704,"high":705,"low":615,"close":706,"change":707,"percent_change":121,"volume":696,"transactions":9,"vwap":706},"2026-07-06",37.3,37.66,37.060001,-0.043,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-02",37.73,36.79,37.103,-0.477,-1.27,7700,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-01",37.57,37.58,-0.933,-2.42,300,{"date":724,"open":725,"high":24,"low":726,"close":727,"change":728,"percent_change":508,"volume":729,"transactions":9,"vwap":727},"2026-06-30",38.51,38.49,38.513,0.166,5600,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",37.61,38.347,0.668,1.77,1800,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",37.64,37.679,-0.366,-0.96,400,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",38.12,38.16,38.044998,0.5,1.33,700,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-24",37.75,37.53,37.545,0.077,0.21,1600,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-06-23",37.46,37.468,37.45,-0.624,-1.64,3700,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",38.15,38.040001,38.091999,0.269,0.71,1100,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":722,"transactions":9,"vwap":779},"2026-06-18",37.95,37.823,0.567,1.52,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",37.96,37.256,-0.427,-1.13,9600,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":157,"percent_change":793,"volume":751,"transactions":9,"vwap":792},"2026-06-16",38.265,37.683,-0.63,{"date":795,"open":796,"high":746,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-15",37.78,37.923,0.425,1.13,2300,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-12",36.87,37.498,0.627,1.7,2200,{"date":809,"open":366,"high":810,"low":366,"close":810,"change":811,"percent_change":812,"volume":807,"transactions":9,"vwap":810},"2026-06-11",36.871,1.081,3.02,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":701,"transactions":9,"vwap":815},"2026-06-10",35.79,-0.489,-1.35,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":696,"transactions":9,"vwap":821},"2026-06-09",35.84,36.279,0.186,0.52,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":701,"transactions":9,"vwap":826},"2026-06-08",36.092999,0.313,0.87,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":701,"transactions":9,"vwap":831},"2026-06-05",35.78,-0.731,-2,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":701,"transactions":9,"vwap":836},"2026-06-04",36.511,0.199,0.55,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":191,"percent_change":843,"volume":681,"transactions":9,"vwap":842},"2026-06-03",36.41,36.312,0.53,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-06-02",36.12,36.122,35.96,0.408,1.14,2700,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":701,"transactions":9,"vwap":854},"2026-06-01",35.714,-0.433,-1.2,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":389,"volume":862,"transactions":9,"vwap":860},"2026-05-29",36.14,36.147,-0.311,500,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":701,"transactions":9,"vwap":865},"2026-05-28",36.458,-0.191,-0.52,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":701,"transactions":9,"vwap":870},"2026-05-27",36.649,-0.061,-0.17,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":743,"transactions":9,"vwap":876},"2026-05-26",36.33,36.71,0.397,1.09,{"date":880,"open":240,"high":881,"low":240,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-22",36.313,0.355,0.99,600,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":884,"transactions":9,"vwap":888},"2026-05-21",35.19,35.958,0.283,0.79,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":701,"transactions":9,"vwap":893},"2026-05-20",35.675,0.753,2.16,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-19",34.955,34.85,34.922,-0.135,-0.39,1200,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":743,"transactions":9,"vwap":907},"2026-05-18",35.14,35.056999,-0.095,-0.27,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":701,"transactions":9,"vwap":913},"2026-05-15",35.25,35.152,-0.767,-2.14,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":363,"volume":751,"transactions":9,"vwap":919},"2026-05-14",35.48,35.919,0.131,{"date":922,"open":815,"high":815,"low":923,"close":923,"change":924,"percent_change":925,"volume":701,"transactions":9,"vwap":923},"2026-05-13",35.788,-0.157,-0.44,{"date":927,"open":188,"high":928,"low":929,"close":928,"change":930,"percent_change":339,"volume":807,"transactions":9,"vwap":928},"2026-05-12",35.945,35.69,-0.185,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":701,"transactions":9,"vwap":934},"2026-05-11",36.0099983,36.13,0.042,0.12,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":73,"volume":701,"transactions":9,"vwap":939},"2026-05-08",36.088001,0.168,{"date":942,"open":943,"high":943,"low":259,"close":259,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":259},"2026-05-07",36.195,-0.458,-1.26,800,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",36.27,36.378,0.856,2.41,1400,{"date":955,"open":906,"high":956,"low":906,"close":956,"change":209,"percent_change":957,"volume":743,"transactions":9,"vwap":956},"2026-05-05",35.522,1.23,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":775,"transactions":9,"vwap":961},"2026-05-04",35.34,35.089001,-0.332,-0.94,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":339,"volume":971,"transactions":9,"vwap":969},"2026-05-01",35.46,35.62,35.39,35.421,-0.18,5700,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-30",35.4,35.601,0.617,1.76,2100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":903,"transactions":9,"vwap":984},"2026-04-29",34.942,35.014999,34.92,34.984,-0.218,-0.62,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":701,"transactions":9,"vwap":989},"2026-04-28",35.202,-0.556,-1.55,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":743,"transactions":9,"vwap":995},"2026-04-27",35.93,35.758,-0.241,-0.67,{"date":999,"open":859,"high":859,"low":259,"close":1000,"change":1001,"percent_change":633,"volume":743,"transactions":9,"vwap":1000},"2026-04-24",35.999,-0.192,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":701,"transactions":9,"vwap":1004},"2026-04-23",36.191,0.229,0.64,{"date":1008,"open":1009,"high":1009,"low":283,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-22",36.040001,35.962,-0.059,-0.16,39500,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":309,"volume":1019,"transactions":9,"vwap":1017},"2026-04-21",36.37,36.021,-0.272,3400,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-20",36.24,36.311,36.293,-0.094,-0.26,4500,{"date":1029,"open":395,"high":1030,"low":395,"close":1030,"change":1031,"percent_change":1032,"volume":681,"transactions":9,"vwap":1030},"2026-04-17",36.387,0.595,1.66,{"date":1034,"open":967,"high":1035,"low":967,"close":1035,"change":1036,"percent_change":1037,"volume":884,"transactions":9,"vwap":1035},"2026-04-16",35.792,0.112,0.31,{"date":1039,"open":225,"high":225,"low":225,"close":225,"change":1040,"percent_change":539,"volume":722,"transactions":9,"vwap":225},"2026-04-15",-0.291,{"date":1042,"open":283,"high":1043,"low":199,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-14",35.971,0.136,0.38,2800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":862,"transactions":9,"vwap":1050},"2026-04-13",35.52,35.835,0.086,0.24,{"date":1054,"open":1055,"high":848,"low":236,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-10",35.94,35.749,-0.101,-0.28,2500,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":884,"transactions":9,"vwap":1063},"2026-04-09",35.495,35.85,0.561,1.59,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":701,"transactions":9,"vwap":1068},"2026-04-08",35.289,0.918,2.67,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":106,"volume":884,"transactions":9,"vwap":1074},"2026-04-07",34.28,34.371,-0.167,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":722,"transactions":9,"vwap":1079},"2026-04-06",34.34,34.538,0.143,0.42,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":903,"transactions":9,"vwap":1085},"2026-04-02",33.93,34.395,0.001,0,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":862,"transactions":9,"vwap":1091},"2026-04-01",34.37,34.394,0.432,1.27,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-31",33.72,33.962,0.803,2.42,4400,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":167,"volume":1107,"transactions":9,"vwap":1105},"2026-03-30",33.38,33.099998,33.159,-0.231,2600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":743,"transactions":9,"vwap":1112},"2026-03-27",33.62,33.35,33.39,-0.348,-1.03,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":944,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-26",34.16,33.7,33.738,-1.34,3100,{"date":1123,"open":1124,"high":1073,"low":1125,"close":1126,"change":1127,"percent_change":415,"volume":775,"transactions":9,"vwap":1126},"2026-03-25",34.099998,33.92,34.196,0.261,{"date":1129,"open":1084,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":807,"transactions":9,"vwap":1130},"2026-03-24",33.935,33.9,0.263,0.78,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":953,"transactions":9,"vwap":1138},"2026-03-23",33.75,33.67,33.672,0.437,1.31,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":766,"volume":851,"transactions":9,"vwap":1145},"2026-03-20",33.51,33.15,33.235,-0.553,{"date":1148,"open":1136,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":736,"transactions":9,"vwap":1149},"2026-03-19",33.788,33.675,0.002,0.01,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":743,"transactions":9,"vwap":1156},"2026-03-18",34.17,33.786,-0.676,-1.96,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":701,"transactions":9,"vwap":1161},"2026-03-17",34.462,0.345,1.01,{"date":1165,"open":1166,"high":1167,"low":391,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-16",34.080002,34.185,34.117,0.285,0.84,2900,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":909,"volume":1178,"transactions":9,"vwap":1176},"2026-03-13",34.19,33.77,33.832,-0.093,1500,{"date":1180,"open":1117,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-12",34.21,33.87,33.925,-0.525,-1.52,11000,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-11",34.52,34.38,34.45,-0.127,-0.37,6200,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":664,"volume":722,"transactions":9,"vwap":1198},"2026-03-10",34.795,34.577,-0.079,{"date":1201,"open":1181,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":191,"volume":1205,"transactions":9,"vwap":1202},"2026-03-09",34.656,33.84,0.065,3200,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":751,"transactions":9,"vwap":1210},"2026-03-06",34.59,34.68,34.591,-0.434,-1.24,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":449,"volume":681,"transactions":9,"vwap":1215},"2026-03-05",35.025002,-0.393,{"date":1218,"open":968,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1019,"transactions":9,"vwap":1219},"2026-03-04",35.418,35.33,0.286,0.81,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":722,"transactions":9,"vwap":1226},"2026-03-03",35.17,35.132,-0.761,-2.12,{"date":1230,"open":216,"high":378,"low":216,"close":1231,"change":1232,"percent_change":339,"volume":903,"transactions":9,"vwap":1231},"2026-03-02",35.893,-0.184,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":749,"volume":701,"transactions":9,"vwap":1235},"2026-02-27",36.077,0.179,{"date":1238,"open":188,"high":188,"low":283,"close":1239,"change":1240,"percent_change":1241,"volume":751,"transactions":9,"vwap":1239},"2026-02-26",35.898,0.041,0.11,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":175,"transactions":9,"vwap":1246},"2026-02-25",35.75,35.869,35.857,0.066,0.18,{"date":1250,"open":207,"high":1251,"low":207,"close":1251,"change":1252,"percent_change":355,"volume":862,"transactions":9,"vwap":1251},"2026-02-24",35.791,0.27,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-23",35.42,35.57,35.521,-0.394,-1.1,5500,{"date":1262,"open":831,"high":259,"low":831,"close":1263,"change":1264,"percent_change":483,"volume":946,"transactions":9,"vwap":1263},"2026-02-20",35.915,0.121,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":398,"volume":701,"transactions":9,"vwap":1267},"2026-02-19",35.794,-0.206,{"date":1270,"open":240,"high":240,"low":240,"close":240,"change":1271,"percent_change":1272,"volume":701,"transactions":9,"vwap":240},"2026-02-18",0.206,0.58,{"date":1274,"open":831,"high":1267,"low":831,"close":1267,"change":1275,"percent_change":116,"volume":681,"transactions":9,"vwap":1267},"2026-02-17",-0.114,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":722,"transactions":9,"vwap":1280},"2026-02-13",36.049999,35.82,35.908,0.217,0.61,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":657,"volume":1288,"transactions":9,"vwap":1286},"2026-02-12",35.995,35.691,-0.329,5900,{"date":1290,"open":189,"high":189,"low":189,"close":189,"change":1291,"percent_change":838,"volume":701,"transactions":9,"vwap":189},"2026-02-11",0.197,{"date":1293,"open":820,"high":1055,"low":1279,"close":1294,"change":1295,"percent_change":1296,"volume":903,"transactions":9,"vwap":1294},"2026-02-10",35.823,-0.012,-0.03,{"date":1298,"open":235,"high":1050,"low":235,"close":1050,"change":1299,"percent_change":277,"volume":946,"transactions":9,"vwap":1050},"2026-02-09",0.104,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":175,"transactions":9,"vwap":1303},"2026-02-06",35.441,35.731,35.44,0.741,2.12,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":432,"volume":701,"transactions":9,"vwap":1310},"2026-02-05",34.97,34.99,-0.159,{"date":1313,"open":906,"high":887,"low":906,"close":1314,"change":1315,"percent_change":1316,"volume":946,"transactions":9,"vwap":1314},"2026-02-04",35.149,-0.102,-0.29,{"date":1318,"open":918,"high":918,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":946,"transactions":9,"vwap":1320},"2026-02-03",35.060001,35.251,0.056,0.16,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":807,"transactions":9,"vwap":1326},"2026-02-02",35.051998,35.195,0.638,1.85,{"date":1330,"open":1090,"high":1331,"low":1090,"close":1331,"change":1026,"percent_change":309,"volume":978,"transactions":9,"vwap":1331},"2026-01-30",34.557,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":978,"transactions":9,"vwap":1337},"2026-01-29",34.77,34.838,34.62,34.817,0.089,0.26,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":483,"volume":884,"transactions":9,"vwap":1344},"2026-01-28",34.8,34.69,34.728,0.118,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1338,"percent_change":1339,"volume":862,"transactions":9,"vwap":1349},"2026-01-27",34.35,34.61,{"date":1351,"open":1189,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":201,"volume":1355,"transactions":9,"vwap":1352},"2026-01-26",34.521,34.46,0.097,10300,{"date":1357,"open":1348,"high":1358,"low":1359,"close":1358,"change":871,"percent_change":970,"volume":884,"transactions":9,"vwap":1358},"2026-01-23",34.424,34.22,{"date":1361,"open":1362,"high":1362,"low":1191,"close":1363,"change":1364,"percent_change":1252,"volume":689,"transactions":9,"vwap":1363},"2026-01-22",34.57,34.485,0.092,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":722,"transactions":9,"vwap":1370},"2026-01-21",34.15,34.4,34.11,34.393,0.549,1.62,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":743,"transactions":9,"vwap":1377},"2026-01-20",33.94,33.99,33.844,-0.371,-1.08,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":641,"volume":701,"transactions":9,"vwap":1382},"2026-01-16",34.215,-0.106,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":440,"volume":743,"transactions":9,"vwap":1387},"2026-01-15",34.39,34.321,0.138,{"date":1390,"open":1391,"high":1174,"low":1392,"close":1393,"change":1394,"percent_change":618,"volume":759,"transactions":9,"vwap":1393},"2026-01-14",34.171,34.12,34.183,0.08,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1398},"2026-01-13",33.995,34.103,33.91,0.132,0.39,900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":1409,"volume":903,"transactions":9,"vwap":1406},"2026-01-12",33.97,33.971,33.85,0.107,0.32,{"date":1411,"open":1412,"high":1412,"low":1203,"close":1413,"change":1414,"percent_change":823,"volume":1121,"transactions":9,"vwap":1413},"2026-01-09",33.867,33.864,0.176,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1080,"percent_change":508,"volume":946,"transactions":9,"vwap":1418},"2026-01-08",33.65,33.688,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-07",33.79,33.545,-0.356,-1.05,1700,{"date":1427,"open":1417,"high":1428,"low":1417,"close":1429,"change":1430,"percent_change":88,"volume":1431,"transactions":9,"vwap":1429},"2026-01-06",33.915,33.901,0.306,61000,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":440,"volume":751,"transactions":9,"vwap":1436},"2026-01-05",33.58,33.677,33.595,0.133,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-02",33.312,33.462,0.322,0.97,6000,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-31",33.42,33.14,-0.197,-0.59,6100,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":286,"volume":862,"transactions":9,"vwap":1455},"2025-12-30",33.32,33.337,-0.033,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-29",33.28,33.37,-0.065,-0.19,35600,{"date":1465,"open":1454,"high":1466,"low":1454,"close":1466,"change":1467,"percent_change":1468,"volume":681,"transactions":9,"vwap":1466},"2025-12-26",33.435,-0.025,-0.07,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":439,"percent_change":1472,"volume":701,"transactions":9,"vwap":1471},"2025-12-24",33.46,0.44,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":908,"percent_change":1058,"volume":701,"transactions":9,"vwap":1476},"2025-12-23",33.3,33.315,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":822,"percent_change":1481,"volume":736,"transactions":9,"vwap":1480},"2025-12-22",33.22,33.41,0.56,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":828,"volume":807,"transactions":9,"vwap":1484},"2025-12-19",33.224,33.18,0.287,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":971,"transactions":9,"vwap":1492},"2025-12-18",32.97,33.09,32.93,32.937,0.083,0.25,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":167,"volume":701,"transactions":9,"vwap":1497},"2025-12-17",32.854,-0.229,{"date":1500,"open":1501,"high":1476,"low":1502,"close":1503,"change":1504,"percent_change":331,"volume":1121,"transactions":9,"vwap":1503},"2025-12-16",33.25,33.0099983,33.083,-0.166,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":823,"volume":1511,"transactions":9,"vwap":1509},"2025-12-15",33.27,33.16,33.249,0.172,44100,{"date":1513,"open":1448,"high":1485,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":689,"transactions":9,"vwap":1514},"2025-12-12",33.077,-0.515,-1.53,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":877,"percent_change":1521,"volume":884,"transactions":9,"vwap":1520},"2025-12-11",33.55,33.592,1.2,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-10",32.72,33.195,0.486,1.49,3000,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":701,"transactions":9,"vwap":1531},"2025-12-09",32.709,-0.067,-0.2,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1025,"percent_change":1316,"volume":1402,"transactions":9,"vwap":1539},"2025-12-08",32.76,32.78,32.71,32.776,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1241,"volume":800,"transactions":9,"vwap":1544},"2025-12-05",32.9,32.91,32.87,0.037,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":743,"transactions":9,"vwap":1549},"2025-12-04",32.89,32.833,-0.113,-0.34,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":175,"transactions":9,"vwap":1556},"2025-12-03",32.95,32.94,32.946,0.044,0.13,{"date":1560,"open":1544,"high":1561,"low":1544,"close":1562,"change":1563,"percent_change":1564,"volume":946,"transactions":9,"vwap":1562},"2025-12-02",32.96,32.902,-0.035,-0.11,{"date":1566,"open":1567,"high":1568,"low":1492,"close":1492,"change":1569,"percent_change":1570,"volume":1178,"transactions":9,"vwap":1492},"2025-12-01",33.040001,33.13,-0.316,-0.95,{"date":1572,"open":1104,"high":1573,"low":1104,"close":1573,"change":1574,"percent_change":843,"volume":946,"transactions":9,"vwap":1573},"2025-11-28",33.253,0.174,{"date":1576,"open":231,"high":1577,"low":231,"close":1578,"change":1579,"percent_change":88,"volume":681,"transactions":9,"vwap":1578},"2025-11-26",33.12,33.078999,0.298,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":751,"transactions":9,"vwap":1583},"2025-11-25",32.45,32.781,0.418,1.29,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":525,"volume":884,"transactions":9,"vwap":1589},"2025-11-24",32.23,32.363,0.156,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":701,"transactions":9,"vwap":1593},"2025-11-21",32.207,0.605,1.91,{"date":1597,"open":1598,"high":1599,"low":25,"close":25,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":25},"2025-11-20",31.92,31.98,-0.435,-1.36,1900,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":901,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-19",31.89,32.142,32.036999,-0.42,4100,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":862,"transactions":9,"vwap":1613},"2025-11-18",31.7,32.172,0.009,0.03,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":713,"percent_change":1620,"volume":946,"transactions":9,"vwap":1619},"2025-11-17",32.486,32.163,-1.46,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":681,"transactions":9,"vwap":1623},"2025-11-14",32.64,-0.244,-0.74,{"date":1627,"open":1568,"high":1628,"low":1629,"close":1629,"change":1211,"percent_change":1630,"volume":1260,"transactions":9,"vwap":1629},"2025-11-13",33.26,32.884,-1.3,{"date":1632,"open":1543,"high":1112,"low":1543,"close":1633,"change":1634,"percent_change":1635,"volume":1402,"transactions":9,"vwap":1633},"2025-11-12",33.318,0.344,1.04,{"date":1637,"open":1638,"high":1638,"low":1491,"close":1639,"change":1640,"percent_change":191,"volume":1260,"transactions":9,"vwap":1639},"2025-11-11",33.018002,32.974,0.064,{"date":1642,"open":1543,"high":1543,"low":1543,"close":1543,"change":1643,"percent_change":508,"volume":701,"transactions":9,"vwap":1543},"2025-11-10",0.142,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":701,"transactions":9,"vwap":1646},"2025-11-07",32.768,0.35,1.08,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":743,"transactions":9,"vwap":1653},"2025-11-06",32.37,32.49,32.418,-0.326,-1,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1100,"transactions":9,"vwap":1660},"2025-11-05",32.85,32.857,32.744,0.499,1.55,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-04",32.36,32.245,-0.396,-1.21,1300,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":432,"volume":681,"transactions":9,"vwap":1673},"2025-11-03",32.58,32.641,-0.149,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1012,"volume":759,"transactions":9,"vwap":1678},"2025-10-31",32.765,32.79,-0.052,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":751,"transactions":9,"vwap":1684},"2025-10-30",32.54,33.17,32.842,-0.472,-1.42,{"date":1688,"open":1689,"high":1690,"low":1628,"close":1691,"change":1692,"percent_change":1693,"volume":946,"transactions":9,"vwap":1691},"2025-10-29",33.31,33.56,33.314,-0.384,-1.14,{"date":1695,"open":1118,"high":1118,"low":1110,"close":1696,"change":1697,"percent_change":1698,"volume":722,"transactions":9,"vwap":1696},"2025-10-28",33.698,-0.146,-0.43,{"date":1700,"open":1701,"high":1377,"low":1701,"close":1377,"change":1322,"percent_change":525,"volume":1702,"transactions":9,"vwap":1377},"2025-10-27",33.68,11700,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":681,"transactions":9,"vwap":1706},"2025-10-24",33.69,33.684,0.431,1.3,{"date":1710,"open":1485,"high":1573,"low":1711,"close":1573,"change":1712,"percent_change":586,"volume":1713,"transactions":9,"vwap":1573},"2025-10-23",33.081001,0.019,5000,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":262,"volume":1425,"transactions":9,"vwap":1718},"2025-10-22",33.36,33.19,33.234,-0.234,{"date":1721,"open":1689,"high":1722,"low":1689,"close":1723,"change":1724,"percent_change":1133,"volume":1046,"transactions":9,"vwap":1723},"2025-10-21",33.479,33.468,0.258,{"date":1726,"open":1727,"high":1479,"low":1727,"close":1728,"change":1729,"percent_change":88,"volume":971,"transactions":9,"vwap":1728},"2025-10-20",32.77,33.21,0.301,{"date":1731,"open":1732,"high":1733,"low":1678,"close":1733,"change":1132,"percent_change":1222,"volume":800,"transactions":9,"vwap":1733},"2025-10-17",32.8,32.909,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":315,"volume":751,"transactions":9,"vwap":1738},"2025-10-16",33.00099945,32.6,32.646,-0.304,{"date":1741,"open":1544,"high":1742,"low":1743,"close":1554,"change":1744,"percent_change":174,"volume":800,"transactions":9,"vwap":1554},"2025-10-15",32.953,32.67,0.327,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1647,"percent_change":1648,"volume":1194,"transactions":9,"vwap":1749},"2025-10-14",32.39,32.75,32.623,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1252,"percent_change":1170,"volume":1100,"transactions":9,"vwap":1755},"2025-10-13",32.3,32.32,32.235,32.273,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":701,"transactions":9,"vwap":1758},"2025-10-10",32.0029984,-0.596,-1.83,{"date":1762,"open":1737,"high":1737,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":946,"transactions":9,"vwap":1763},"2025-10-09",32.599,-0.181,-0.55,{"date":1767,"open":1768,"high":1537,"low":1769,"close":1537,"change":1770,"percent_change":1771,"volume":736,"transactions":9,"vwap":1537},"2025-10-08",32.682,32.66,0.211,0.65,{"date":1773,"open":1652,"high":1774,"low":1582,"close":1774,"change":1775,"percent_change":872,"volume":953,"transactions":9,"vwap":1774},"2025-10-07",32.569,-0.057,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":649,"volume":743,"transactions":9,"vwap":1779},"2025-10-06",32.745,32.626,0.006,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1204,"percent_change":593,"volume":1425,"transactions":9,"vwap":1785},"2025-10-03",32.65,32.7,32.62,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":701,"transactions":9,"vwap":1788},"2025-10-02",32.555,0.055,0.17,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":872,"percent_change":867,"volume":775,"transactions":9,"vwap":1794},"2025-10-01",32.4,32.5,{"date":1796,"open":1797,"high":1743,"low":1797,"close":1743,"change":1798,"percent_change":1394,"volume":681,"transactions":9,"vwap":1743},"2025-09-30",32.56,0.027,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":228,"percent_change":1322,"volume":1402,"transactions":9,"vwap":1802},"2025-09-29",32.52,32.643,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":175,"transactions":9,"vwap":1806},"2025-09-26",32.53,32.59,0.284,0.88,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":432,"volume":759,"transactions":9,"vwap":1812},"2025-09-25",32.25,32.306,32.24,-0.145,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1533,"percent_change":673,"volume":884,"transactions":9,"vwap":1818},"2025-09-24",32.42,32.451,{"date":1820,"open":1805,"high":1821,"low":1805,"close":1821,"change":1822,"percent_change":1045,"volume":978,"transactions":9,"vwap":1821},"2025-09-23",32.651,0.123,{"date":1824,"open":1794,"high":1825,"low":1794,"close":1825,"change":1826,"percent_change":970,"volume":681,"transactions":9,"vwap":1825},"2025-09-22",32.528,-0.06,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":175,"transactions":9,"vwap":1830},"2025-09-19",32.47,32.588,0.096,0.3,{"date":1834,"open":1835,"high":1805,"low":1835,"close":1836,"change":1837,"percent_change":1296,"volume":729,"transactions":9,"vwap":1836},"2025-09-18",32.27,32.492,-0.009,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1402,"transactions":9,"vwap":1842},"2025-09-17",32.541,32.44,32.501,0.158,0.49,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":339,"volume":759,"transactions":9,"vwap":1849},"2025-09-16",32.34,32.35,32.343,-0.165,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1046,"transactions":9,"vwap":1856},"2025-09-15",32.57,32.579,32.46,32.508,-0.224,-0.68,{"date":1860,"open":1537,"high":1537,"low":1743,"close":1861,"change":1862,"percent_change":309,"volume":1863,"transactions":9,"vwap":1861},"2025-09-12",32.732,-0.248,5800,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1602,"transactions":9,"vwap":1867},"2025-09-11",32.81,32.98,0.314,0.96,{"date":1871,"open":1623,"high":1872,"low":1797,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-10",32.666,-0.151,-0.46,8000,{"date":1877,"open":1866,"high":1878,"low":1678,"close":1878,"change":1879,"percent_change":1316,"volume":946,"transactions":9,"vwap":1878},"2025-09-09",32.817,-0.096,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":-6,"volume":946,"transactions":9,"vwap":1883},"2025-09-08",32.814,32.913,-0.001,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":101,"volume":722,"transactions":9,"vwap":1888},"2025-09-05",32.86,32.914,-0.099,{"date":1891,"open":1892,"high":1892,"low":1561,"close":1893,"change":1894,"percent_change":1647,"volume":1895,"transactions":9,"vwap":1893},"2025-09-04",33.02,33.013,0.114,4600,{"date":1897,"open":1748,"high":1898,"low":1748,"close":1898,"change":1640,"percent_change":191,"volume":862,"transactions":9,"vwap":1898},"2025-09-03",32.899,{"date":1900,"open":1538,"high":1901,"low":1743,"close":1901,"change":1902,"percent_change":1026,"volume":1178,"transactions":9,"vwap":1901},"2025-09-02",32.835,-0.085,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1241,"percent_change":483,"volume":701,"transactions":9,"vwap":1905},"2025-08-29",32.92,{"date":1907,"open":1524,"high":1866,"low":1524,"close":1866,"change":1908,"percent_change":1790,"volume":1909,"transactions":9,"vwap":1866},"2025-08-28",0.057,14400,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1908,"percent_change":1790,"volume":736,"transactions":9,"vwap":1913},"2025-08-27",32.69,32.753,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":201,"volume":701,"transactions":9,"vwap":1916},"2025-08-26",32.696,0.09,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":866,"percent_change":126,"volume":736,"transactions":9,"vwap":1921},"2025-08-25",32.655,32.606,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":174,"volume":722,"transactions":9,"vwap":1925},"2025-08-22",32.33,32.797,0.325,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1498,"percent_change":262,"volume":701,"transactions":9,"vwap":1929},"2025-08-21",32.472,{"date":1931,"open":1737,"high":1932,"low":1737,"close":1932,"change":1590,"percent_change":525,"volume":1669,"transactions":9,"vwap":1932},"2025-08-20",32.701,{"date":1934,"open":1743,"high":1743,"low":1935,"close":1935,"change":1388,"percent_change":508,"volume":862,"transactions":9,"vwap":1935},"2025-08-19",32.545,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":201,"volume":701,"transactions":9,"vwap":1939},"2025-08-18",32.38,32.407,0.091,{"date":1942,"open":1847,"high":1847,"low":1943,"close":1943,"change":1944,"percent_change":121,"volume":681,"transactions":9,"vwap":1943},"2025-08-15",32.316,-0.038,{"date":1946,"open":1588,"high":1947,"low":1588,"close":1947,"change":1948,"percent_change":1949,"volume":807,"transactions":9,"vwap":1947},"2025-08-14",32.354,-0.129,-0.4,{"date":1951,"open":1752,"high":1952,"low":1752,"close":1952,"change":1953,"percent_change":294,"volume":862,"transactions":9,"vwap":1952},"2025-08-13",32.483,0.219,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1252,"percent_change":1170,"volume":722,"transactions":9,"vwap":1957},"2025-08-12",32.16,32.264,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":909,"volume":743,"transactions":9,"vwap":1961},"2025-08-11",31.95,31.994,-0.086,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":751,"transactions":9,"vwap":1966},"2025-08-08",32.044998,32.080002,0.222,0.7,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":269,"volume":1975,"transactions":9,"vwap":1972},"2025-08-07",31.761,31.858,31.73,0.013,3900,{"date":1977,"open":1978,"high":1972,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1425,"transactions":9,"vwap":1979},"2025-08-06",31.82,31.845,0.195,0.62,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":286,"percent_change":641,"volume":1713,"transactions":9,"vwap":1987},"2025-08-05",31.621,31.69,31.6,31.65,{"date":1989,"open":1986,"high":1990,"low":1986,"close":1990,"change":1991,"percent_change":1992,"volume":743,"transactions":9,"vwap":1990},"2025-08-04",31.75,0.738,2.38,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1570,"volume":689,"transactions":9,"vwap":1998},"2025-08-01",30.95,31.030001,30.91,31.011999,-0.299,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":1630,"volume":884,"transactions":9,"vwap":2004},"2025-07-31",31.521,31.545,31.311,-0.412,{"date":2007,"open":1978,"high":2008,"low":1987,"close":2009,"change":1383,"percent_change":2010,"volume":715,"transactions":9,"vwap":2009},"2025-07-30",31.85,31.723,-0.33,{"date":2012,"open":2013,"high":1598,"low":1990,"close":2014,"change":2015,"percent_change":508,"volume":903,"transactions":9,"vwap":2014},"2025-07-29",31.87,31.829,0.137,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":866,"percent_change":254,"volume":946,"transactions":9,"vwap":2020},"2025-07-28",31.76,31.67,31.692,{"date":2022,"open":2023,"high":1598,"low":2024,"close":2025,"change":2026,"percent_change":525,"volume":2027,"transactions":9,"vwap":2025},"2025-07-25",31.88,31.83,31.883,0.152,4300,{"date":2029,"open":1986,"high":2030,"low":1986,"close":2030,"change":2031,"percent_change":1322,"volume":751,"transactions":9,"vwap":2030},"2025-07-24",31.731,0.051,{"date":2033,"open":1986,"high":2034,"low":1986,"close":2034,"change":2035,"percent_change":1339,"volume":978,"transactions":9,"vwap":2034},"2025-07-23",31.68,0.081,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":1037,"percent_change":883,"volume":1425,"transactions":9,"vwap":2039},"2025-07-22",31.4,31.599,31.39,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":483,"volume":884,"transactions":9,"vwap":2044},"2025-07-21",31.35,31.289,0.106,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":1152,"percent_change":1615,"volume":862,"transactions":9,"vwap":2049},"2025-07-18",31.14,31.183,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":1558,"percent_change":1081,"volume":175,"transactions":9,"vwap":2053},"2025-07-17",31.028,31.173,{"date":2055,"open":1995,"high":2056,"low":2057,"close":2056,"change":1204,"percent_change":758,"volume":1046,"transactions":9,"vwap":2056},"2025-07-16",31.042999,30.72,{"date":2059,"open":2060,"high":2060,"low":1995,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-07-15",31.17,30.978,-0.416,-1.33,3800,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":1133,"volume":701,"transactions":9,"vwap":2068},"2025-07-14",31.26,31.394,0.244,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":116,"percent_change":465,"volume":2076,"transactions":9,"vwap":2075},"2025-07-11",31.12,31.228,31.11,31.15,8100,{"date":2078,"open":2079,"high":2080,"low":2038,"close":2081,"change":2082,"percent_change":799,"volume":1107,"transactions":9,"vwap":2081},"2025-07-10",31.41,31.496,31.47,0.351,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":1087,"percent_change":1087,"volume":701,"transactions":9,"vwap":2086},"2025-07-09",31.02,31.119,{"date":2088,"open":2075,"high":2075,"low":2089,"close":2086,"change":2090,"percent_change":339,"volume":759,"transactions":9,"vwap":2086},"2025-07-08",31.049999,-0.161,{"date":2092,"open":2048,"high":2093,"low":2094,"close":2093,"change":1889,"percent_change":116,"volume":807,"transactions":9,"vwap":2093},"2025-07-07",31.28,31.09,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":701,"transactions":9,"vwap":2098},"2025-07-03",31.34,31.379,0.209,0.67,{"date":2102,"open":2085,"high":2060,"low":2085,"close":2060,"change":2103,"percent_change":2104,"volume":696,"transactions":9,"vwap":2060},"2025-07-02",-0.016,-0.05,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":111,"volume":701,"transactions":9,"vwap":2108},"2025-07-01",31.19,31.186,0.317,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":1980,"percent_change":1006,"volume":953,"transactions":9,"vwap":2113},"2025-06-30",30.75,30.869,30.71,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1832,"volume":1019,"transactions":9,"vwap":2120},"2025-06-27",30.641,30.685,30.55,30.674,0.093,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":890,"volume":736,"transactions":9,"vwap":2125},"2025-06-26",30.34,30.581,0.241,{"date":2128,"open":2129,"high":2130,"low":2124,"close":2124,"change":1551,"percent_change":449,"volume":903,"transactions":9,"vwap":2124},"2025-06-25",30.35,30.39,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":440,"percent_change":2135,"volume":681,"transactions":9,"vwap":2134},"2025-06-24",30.56,30.68,1.32,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":593,"percent_change":688,"volume":2140,"transactions":9,"vwap":2139},"2025-06-23",29.98,30.28,3500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":1831,"percent_change":1409,"volume":1669,"transactions":9,"vwap":2144},"2025-06-20",30.01,30.08,29.953,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":649,"percent_change":72,"volume":689,"transactions":9,"vwap":2150},"2025-06-18",29.93,30.17,29.984,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":681,"transactions":9,"vwap":2153},"2025-06-17",29.964,-0.296,-0.98,{"date":2157,"open":2129,"high":2129,"low":2158,"close":2159,"change":2160,"percent_change":774,"volume":775,"transactions":9,"vwap":2159},"2025-06-16",30.25,30.26,0.213,{"date":2162,"open":2163,"high":2164,"low":212,"close":2165,"change":944,"percent_change":2166,"volume":862,"transactions":9,"vwap":2165},"2025-06-13",30.22,30.27,30.047001,-1.5,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":757,"percent_change":1494,"volume":722,"transactions":9,"vwap":2170},"2025-06-12",30.43,30.505,30.37,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":1608,"volume":884,"transactions":9,"vwap":2175},"2025-06-11",30.405,30.428,-0.128,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":946,"transactions":9,"vwap":2180},"2025-06-10",30.45,30.556,0.111,0.36,{"date":2184,"open":2124,"high":2185,"low":2124,"close":2186,"change":1199,"percent_change":1026,"volume":1402,"transactions":9,"vwap":2186},"2025-06-09",30.48,30.445,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":1486,"percent_change":2192,"volume":1425,"transactions":9,"vwap":2190},"2025-06-06",30.492,30.524,30.46,0.95,{"date":2194,"open":2159,"high":2195,"low":2196,"close":2197,"change":1814,"percent_change":106,"volume":736,"transactions":9,"vwap":2197},"2025-06-05",30.415,30.15,30.237,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":970,"volume":701,"transactions":9,"vwap":2200},"2025-06-04",30.382,-0.056,{"date":2203,"open":2149,"high":2204,"low":2149,"close":2204,"change":2205,"percent_change":2206,"volume":775,"transactions":9,"vwap":2204},"2025-06-03",30.438,0.218,0.72,{"date":2208,"open":2148,"high":2209,"low":2210,"close":2163,"change":2211,"percent_change":1058,"volume":2212,"transactions":9,"vwap":2163},"2025-06-02",30.23,29.88,-0.084,18500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":191,"percent_change":680,"volume":1402,"transactions":9,"vwap":2216},"2025-05-30",30.18,30.304,29.97,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":1204,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-05-29",30.09,30.114,29.95,0.22,8600,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":722,"transactions":9,"vwap":2228},"2025-05-28",30.3,30.049,-0.222,-0.73,{"date":2232,"open":2143,"high":2233,"low":2143,"close":2234,"change":2235,"percent_change":1032,"volume":1669,"transactions":9,"vwap":2234},"2025-05-27",30.305,30.271,0.493,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":53,"volume":175,"transactions":9,"vwap":2240},"2025-05-23",29.61,29.78,29.778,-0.198,{"date":2243,"open":2210,"high":2144,"low":2244,"close":2245,"change":2246,"percent_change":1462,"volume":1107,"transactions":9,"vwap":2245},"2025-05-22",29.85,29.976,-0.058,{"date":2248,"open":2204,"high":2204,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1178,"transactions":9,"vwap":2249},"2025-05-21",30.034,-0.564,-1.84,{"date":2253,"open":2254,"high":2114,"low":2254,"close":2255,"change":2256,"percent_change":474,"volume":751,"transactions":9,"vwap":2255},"2025-05-20",30.54,30.598,-0.002,{"date":2258,"open":2164,"high":2259,"low":2164,"close":2259,"change":1199,"percent_change":1026,"volume":2260,"transactions":9,"vwap":2259},"2025-05-19",30.6,3300,{"date":2262,"open":2130,"high":2263,"low":2130,"close":2263,"change":1442,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-16",30.679,1.06,18100,{"date":2267,"open":2163,"high":2268,"low":2163,"close":2268,"change":882,"percent_change":2269,"volume":946,"transactions":9,"vwap":2268},"2025-05-15",30.357,1.18,{"date":2271,"open":2138,"high":2272,"low":2138,"close":2272,"change":2273,"percent_change":1316,"volume":743,"transactions":9,"vwap":2272},"2025-05-14",30.0020008,-0.088,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2220,"change":2278,"percent_change":286,"volume":2279,"transactions":9,"vwap":2220},"2025-05-13",29.91,30.19,-0.031,4200,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":751,"transactions":9,"vwap":2283},"2025-05-12",30.030001,30.121,0.781,2.66,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":2289,"percent_change":432,"volume":701,"transactions":9,"vwap":2288},"2025-05-09",29.34,-0.133,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":1481,"volume":1669,"transactions":9,"vwap":2293},"2025-05-08",29.607,29.473,0.163,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":688,"volume":2027,"transactions":9,"vwap":2298},"2025-05-07",29.191,29.31,0.193,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-06",29.15,29.1,29.117,-0.253,-0.86,3600,{"date":2309,"open":2310,"high":2310,"low":2298,"close":2311,"change":2312,"percent_change":1949,"volume":743,"transactions":9,"vwap":2311},"2025-05-05",29.379,29.37,-0.118,{"date":2314,"open":2315,"high":2315,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":701,"transactions":9,"vwap":2315},"2025-05-02",29.488,0.422,1.45,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":1532,"percent_change":664,"volume":681,"transactions":9,"vwap":2321},"2025-05-01",29.185,29.066,{"date":2323,"open":177,"high":2324,"low":177,"close":2324,"change":2325,"percent_change":145,"volume":767,"transactions":9,"vwap":2324},"2025-04-30",29.133,-0.006,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-04-29",28.95,29.16,28.91,29.139,0.249,0.86,24800,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":425,"volume":884,"transactions":9,"vwap":2338},"2025-04-28",28.81,28.89,0.028,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":474,"percent_change":1296,"volume":681,"transactions":9,"vwap":2343},"2025-04-25",28.764,28.862,{"date":181,"open":2345,"high":2346,"low":2345,"close":2346,"change":2347,"percent_change":22,"volume":978,"transactions":9,"vwap":2346},28.61,28.872,0.262]