[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TR":3,"homepage-market-summary":27,"stock-historical-TR":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tootsie Roll Industries, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},37.84,37.5,37.85,37.23,37.57,0.27,0.72,176596.757483,5947,37.7108,49.39482,0.26865301,120510.48656235907,76.5,11730,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},45.060001,30.26214,182525,66621443.376472004,21.87,"2025-04-21",[181,182,192,202,213,223,234,245,254,263,272,281,290,298,309,318,328,337,345,356,367,377,387,398,409,420,430,440,449,458,468,477,487,498,508,517,528,537,546,555,564,574,583,594,604,613,623,632,643,652,661,669,678,687,692,699,705,712,718,722,728,735,742,750,757,764,770,777,783,791,800,809,817,825,833,838,845,853,861,869,876,882,889,893,901,908,913,919,923,930,938,946,953,959,966,973,980,987,994,999,1005,1012,1020,1026,1033,1041,1048,1055,1063,1071,1077,1083,1091,1100,1105,1112,1117,1125,1130,1138,1144,1152,1160,1168,1175,1183,1190,1198,1204,1213,1221,1224,1228,1233,1237,1243,1249,1255,1260,1266,1273,1279,1284,1288,1296,1300,1306,1315,1324,1333,1340,1348,1357,1366,1374,1383,1391,1397,1404,1411,1420,1428,1437,1444,1452,1460,1468,1476,1483,1491,1499,1508,1515,1522,1529,1534,1543,1551,1556,1563,1569,1576,1582,1590,1597,1604,1612,1619,1628,1634,1641,1648,1653,1658,1663,1670,1676,1681,1687,1694,1700,1707,1714,1720,1728,1735,1742,1747,1752,1757,1764,1770,1778,1784,1791,1800,1807,1816,1824,1829,1837,1844,1851,1859,1866,1871,1878,1884,1892,1900,1907,1913,1919,1925,1933,1940,1948,1955,1964,1972,1978,1984,1991,1998,2007,2014,2020,2024,2032,2040,2049,2055,2061,2067,2072,2080,2087,2091,2097,2104,2111,2119,2125,2131,2139,2142,2147,2154,2160,2165,2170,2177,2182,2187,2194,2197,2204,2209,2214,2220,2226,2233,2240,2246,2250,2257,2263,2270,2277,2281,2285,2291,2296,2302,2307,2315,2323,2329,2336,2341,2347,2354,2361,2364,2370,2379,2387,2394,2402,2409,2416,2424,2431,2435,2441,2449,2457,2464,2472,2479,2485,2490,2498,2505,2511,2519,2525,2531,2537,2543,2551,2558,2564,2570,2577,2583,2588,2594,2601,2607,2612,2618,2624,2629,2636,2644,2651,2658,2666,2675,2683,2690,2697,2702,2709,2713,2720,2727,2735,2742,2749,2754,2761,2767,2774],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",38.16,38.21,37.4,-0.44,-1.16,182540.70943,6423,37.6834,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":142,"volume":199,"transactions":200,"vwap":201},"2026-09-29",37.43,38.03,37.35,38.01,0.23,156050.708493,7401,37.7433,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",37.75,38.14,37.52,37.78,-0.26,-0.68,224424.129074,6651,37.7537,{"date":214,"open":215,"high":216,"low":186,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",37.65,38.15,38.04,0.28,0.74,462007.445162,5084,37.9653,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",38.05,38.235,37.6,37.76,-0.21,-0.55,159690.973835,5129,37.7858,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",37.7,37.99,37.45,37.97,0.44,1.17,111114.327237,4776,37.7592,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":17,"percent_change":18,"volume":251,"transactions":252,"vwap":253},"2026-09-22",37.49,37.83,37.365,37.53,108082.871731,3504,37.5561,{"date":255,"open":256,"high":247,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",37.15,37.26,-0.34,-0.9,127527.717842,4761,37.3451,{"date":264,"open":265,"high":227,"low":266,"close":227,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",37.46,36.78,-0.09,-0.24,451390.743238,5796,37.5311,{"date":273,"open":184,"high":184,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",37.51,37.69,-0.27,-0.71,155652.035757,5704,37.6773,{"date":282,"open":283,"high":184,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",37.74,37.96,0.2,0.53,130657.555604,4759,37.9443,{"date":291,"open":292,"high":292,"low":275,"close":228,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",38.52,-1.09,-2.81,125402.409986,4643,37.8506,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",39.38,39.8718,38.08,38.85,-0.04,-0.1,153497.211235,5041,38.7523,{"date":310,"open":292,"high":311,"low":312,"close":313,"change":286,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",38.905,38.07,38.89,1.38,116434.040297,4663,38.686,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":285,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",38.145,38.42,37.82,38.36,0.52,163784.143071,5137,38.2214,{"date":329,"open":330,"high":330,"low":331,"close":184,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",38.38,37.6901,-0.49,-1.27,147270.48538,4632,37.9589,{"date":338,"open":339,"high":339,"low":248,"close":340,"change":341,"percent_change":258,"volume":342,"transactions":343,"vwap":344},"2026-09-08",38.81,38.65,-0.13,165718.88813,4972,38.4216,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",38.54,38.99,38.3915,38.78,-0.02,-0.05,135649.210457,5013,38.753,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",39.71,39.745,38.62,38.8,-1.14,-2.85,182037.488721,6433,38.9138,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",40.59,39.475,39.94,-0.37,-0.92,163036.00019,6312,39.9391,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":230,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",41.09,41.28,40.28,40.31,-1.35,145784.111515,5385,40.6273,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",41.16,41.4,40.2318,40.86,-0.41,-0.99,131877.100633,4353,40.9646,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",41.03,41.315,40.92,41.27,0.39,0.95,97715.11408,4118,41.1902,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",40.91,41.2,40.38,40.88,-0.43,-1.04,114395.939892,4177,40.9368,{"date":421,"open":422,"high":423,"low":379,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",41.46,41.615,41.31,-0.08,-0.19,126474.609745,4374,41.3308,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":352,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",41.56,41.69,41.01,41.39,-0.12,123425.160611,4823,41.2276,{"date":441,"open":380,"high":442,"low":380,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",41.9799,41.44,0.45,1.1,153959.4122,4969,41.4913,{"date":450,"open":451,"high":452,"low":411,"close":453,"change":209,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",41.9,41.95,40.99,-1.63,156981.792253,6330,41.1225,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":168,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",41.13,41.9806,41,41.67,1.02,134971.664397,5541,41.7295,{"date":469,"open":411,"high":470,"low":471,"close":472,"change":219,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",41.7,40.7175,41.25,1.83,149790.252229,6087,41.3271,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":43,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",40.62,41.165,40.425,40.51,0.77,147538.331266,6103,40.8052,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",40.46,40.81,40.19,40.2,-0.72,-1.76,146845.719846,4576,40.419,{"date":499,"open":500,"high":501,"low":502,"close":402,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",40.17,40.94,39.85,0.68,1.69,132336.934137,4489,40.724,{"date":509,"open":411,"high":510,"low":511,"close":512,"change":513,"percent_change":493,"volume":514,"transactions":515,"vwap":516},"2026-08-13",40.93,39.67,40.24,-0.29,268972.06683,7101,40.2319,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",39.19,40.6,39,40.53,0.97,2.45,129689.871006,5424,40.2342,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":163,"volume":534,"transactions":535,"vwap":536},"2026-08-11",39.44,39.87,39.56,0.01,102150.154217,3652,39.6733,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":425,"percent_change":92,"volume":543,"transactions":544,"vwap":545},"2026-08-10",39.39,39.77,39.025,39.55,97619.006235,3659,39.562,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":436,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",39.51,40.185,39.63,-0.3,99672.029135,3203,39.8122,{"date":556,"open":381,"high":557,"low":558,"close":559,"change":267,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",40.54,39.64,39.75,-0.23,122772.447459,4502,39.9809,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":198,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",39.89,39.9055,39.27,39.84,0.58,133261.201269,3918,39.6232,{"date":575,"open":519,"high":576,"low":577,"close":578,"change":35,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",39.99,38.761,39.61,0.48,160624.832389,4146,39.6375,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",39.32,39.9682,39.13,39.42,0.4,1.03,140609.263187,5070,39.3688,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":372,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",39.16,39.4733,38.9001,39.02,-0.94,116731.164028,3068,39.111,{"date":605,"open":606,"high":588,"low":607,"close":539,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",38.95,38.17,-0.18,-0.45,158277.428203,5038,39.0705,{"date":614,"open":615,"high":616,"low":606,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",39.04,40.09,39.57,0.46,1.18,159815.548733,4865,39.5464,{"date":624,"open":596,"high":625,"low":626,"close":627,"change":286,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",39.93,38.87,39.11,1.37,148288.061558,4291,39.2234,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",37.72,38.77,37.56,38.58,1.06,2.83,198389.053268,6401,38.4137,{"date":644,"open":250,"high":645,"low":646,"close":206,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",38.4299,37.2,-0.4,-1.05,135801.841373,4143,37.5622,{"date":653,"open":300,"high":300,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",37.54,37.92,-1.5,-3.81,278855.906964,7708,37.9482,{"date":662,"open":626,"high":578,"low":663,"close":588,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",38.695,0.55,1.41,175767.546265,5362,39.3563,{"date":670,"open":671,"high":348,"low":672,"close":626,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",38.63,38.525,-0.15,-0.38,125024.088409,3528,38.8318,{"date":679,"open":680,"high":681,"low":682,"close":599,"change":683,"percent_change":673,"volume":684,"transactions":685,"vwap":686},"2026-07-20",38.93,39.26,37.73,-0.06,130186.870787,4825,38.9858,{"date":688,"open":358,"high":689,"low":521,"close":690,"change":372,"percent_change":600,"volume":691,"transactions":9,"vwap":690},"2026-07-17",40.34,39.080002,163900,{"date":693,"open":627,"high":694,"low":627,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-16",40,39.45,0.73,1.89,167300,{"date":700,"open":237,"high":680,"low":207,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-15",38.72,0.57,1.49,167100,{"date":706,"open":707,"high":292,"low":708,"close":216,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":216},"2026-07-14",37.77,37.33,0.13,0.34,218800,{"date":713,"open":321,"high":714,"low":655,"close":715,"change":716,"percent_change":372,"volume":717,"transactions":9,"vwap":715},"2026-07-13",39.25,38.02,-0.14,169700,{"date":719,"open":12,"high":720,"low":12,"close":184,"change":709,"percent_change":710,"volume":721,"transactions":9,"vwap":184},"2026-07-10",38.55,161200,{"date":723,"open":724,"high":720,"low":724,"close":725,"change":268,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-09",37.27,38.029999,-0.63,212600,{"date":729,"open":340,"high":730,"low":731,"close":732,"change":608,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-08",38.75,37.9,38.27,-0.47,253000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":69,"percent_change":709,"volume":741,"transactions":9,"vwap":740},"2026-07-07",39.0099983,39.62,38.25,38.45,205900,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",40.9,38.35,38.4,-2.38,-5.84,212200,{"date":751,"open":381,"high":752,"low":753,"close":754,"change":219,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",40.97,40.040001,40.78,1.85,230200,{"date":758,"open":542,"high":759,"low":760,"close":753,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-07-01",40.14,39.47,0.49,1.24,204900,{"date":765,"open":766,"high":566,"low":767,"close":542,"change":768,"percent_change":198,"volume":769,"transactions":9,"vwap":542},"2026-06-30",39.48,38.88,0.09,298200,{"date":771,"open":739,"high":772,"low":725,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",39.76,39.46,1.42,3.73,392200,{"date":778,"open":256,"high":779,"low":256,"close":780,"change":619,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-26",38.7,38.040001,3.2,2583000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":363,"volume":790,"transactions":9,"vwap":788},"2026-06-25",37.98,38.69,36.68,36.86,-1.08,346300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",37.38,38.049999,37.16,37.94,0.82,2.21,361500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",36.9,37.17,36.56,37.12,0.92,2.54,284500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":304,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-22",36,36.43,35.84,36.2,-0.11,269400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":600,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-18",36.79,37.09,35.78,36.24,-2.53,336000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":83,"volume":832,"transactions":9,"vwap":830},"2026-06-17",37.93,38.09,36.72,37.18,-1.03,183000,{"date":834,"open":796,"high":732,"low":835,"close":185,"change":836,"percent_change":806,"volume":837,"transactions":9,"vwap":185},"2026-06-16",37.44,0.35,181500,{"date":839,"open":840,"high":350,"low":275,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",38.49,37.86,-1.02,-2.62,170100,{"date":846,"open":847,"high":848,"low":849,"close":767,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":767},"2026-06-12",38.64,39.52,38.46,0.14,0.36,194100,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",39.81,38.59,38.74,-0.75,-1.9,211900,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-10",38.61,39.6,39.49,0.88,2.28,206800,{"date":870,"open":871,"high":872,"low":780,"close":863,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":863},"2026-06-09",38.13,39.099998,0.63,1.66,174700,{"date":877,"open":878,"high":879,"low":682,"close":785,"change":393,"percent_change":880,"volume":881,"transactions":9,"vwap":785},"2026-06-08",38.31,38.57,-1.07,154400,{"date":883,"open":884,"high":596,"low":732,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",38.44,38.39,0.32,0.84,170800,{"date":890,"open":732,"high":732,"low":891,"close":312,"change":63,"percent_change":77,"volume":892,"transactions":9,"vwap":312},"2026-06-04",37.63,133900,{"date":894,"open":895,"high":745,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-03",37.34,37.14,37.66,0.24,0.64,196700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":113,"percent_change":425,"volume":907,"transactions":9,"vwap":906},"2026-06-02",37.3,37.88,36.92,37.42,179700,{"date":909,"open":724,"high":216,"low":910,"close":238,"change":208,"percent_change":911,"volume":912,"transactions":9,"vwap":238},"2026-06-01",37.19,-0.69,220900,{"date":914,"open":915,"high":916,"low":910,"close":917,"change":673,"percent_change":647,"volume":918,"transactions":9,"vwap":917},"2026-05-29",37.67,38.23,37.71,272600,{"date":920,"open":236,"high":794,"low":795,"close":841,"change":921,"percent_change":35,"volume":922,"transactions":9,"vwap":841},"2026-05-28",0.07,178800,{"date":924,"open":925,"high":926,"low":895,"close":927,"change":404,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-27",37.36,38.33,37.79,1.04,254100,{"date":931,"open":932,"high":933,"low":934,"close":186,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":186},"2026-05-26",39.65,39.91,37.040001,-2.66,-6.64,382500,{"date":939,"open":940,"high":501,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-22",40.45,40.049999,40.060001,-0.48,-1.18,147000,{"date":947,"open":948,"high":949,"low":773,"close":557,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":557},"2026-05-21",40.25,40.64,0.15,0.37,83500,{"date":954,"open":479,"high":955,"low":300,"close":956,"change":733,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-20",40.69,40.39,-1.15,132700,{"date":960,"open":961,"high":962,"low":963,"close":392,"change":858,"percent_change":964,"volume":965,"transactions":9,"vwap":392},"2026-05-19",41.59,41.98,40.8,-1.8,133200,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":77,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-18",40.42,41.72,41.61,2.69,132100,{"date":974,"open":975,"high":976,"low":694,"close":977,"change":978,"percent_change":589,"volume":979,"transactions":9,"vwap":977},"2026-05-15",40.57,41.099998,40.52,0.16,148200,{"date":981,"open":982,"high":983,"low":502,"close":984,"change":229,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-14",40.79,40.89,40.36,-0.52,106800,{"date":988,"open":989,"high":990,"low":991,"close":975,"change":992,"percent_change":351,"volume":993,"transactions":9,"vwap":975},"2026-05-13",40.66,40.96,39.3,-0.01,206500,{"date":995,"open":996,"high":390,"low":694,"close":997,"change":92,"percent_change":332,"volume":998,"transactions":9,"vwap":997},"2026-05-12",41.19,40.58,175400,{"date":1000,"open":1001,"high":1002,"low":754,"close":754,"change":1003,"percent_change":1004,"volume":763,"transactions":9,"vwap":754},"2026-05-11",42.28,42.58,-1.72,-4.05,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":268,"percent_change":137,"volume":1011,"transactions":9,"vwap":1010},"2026-05-08",42.85,43.43,42.27,42.5,96400,{"date":1013,"open":1014,"high":1015,"low":462,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-07",41.96,42.84,42.74,0.9,2.15,107000,{"date":1021,"open":1010,"high":1022,"low":1023,"close":1023,"change":393,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-06",42.69,41.84,-0.97,125200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":240,"percent_change":98,"volume":1032,"transactions":9,"vwap":1031},"2026-05-05",41.74,42.64,41.52,42.25,90000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":911,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-04",42.44,42.66,41.5,41.81,-1.62,104700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1010,"change":218,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1010},"2026-05-01",42.71,42.77,41.62,0.66,134000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":304,"percent_change":267,"volume":1054,"transactions":9,"vwap":1053},"2026-04-30",42.32,42.79,41.54,42.22,120700,{"date":1056,"open":1043,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-29",43.26,42.099998,42.26,-0.77,-1.79,100100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":628,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-28",42.19,43.07,41.53,43.029999,3.29,101900,{"date":1072,"open":969,"high":1073,"low":1074,"close":1075,"change":608,"percent_change":415,"volume":1076,"transactions":9,"vwap":1075},"2026-04-27",42.37,40.4,41.66,121400,{"date":1078,"open":1079,"high":1068,"low":1080,"close":1023,"change":1060,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1023},"2026-04-24",42.43,41.38,-1.81,117000,{"date":1084,"open":1085,"high":1057,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",42.060001,42.02,42.61,0.76,1.82,105200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-22",41.99,42.07,41.47,41.85,-0.07,-0.17,78800,{"date":1101,"open":1067,"high":1102,"low":380,"close":1103,"change":35,"percent_change":618,"volume":1104,"transactions":9,"vwap":1103},"2026-04-21",42.2,41.92,99000,{"date":1106,"open":1007,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-20",43.29,41.73,-1.11,-2.59,145700,{"date":1113,"open":1093,"high":1114,"low":1115,"close":1015,"change":483,"percent_change":473,"volume":1116,"transactions":9,"vwap":1015},"2026-04-17",42.9,41.65,121600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1094,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1094},"2026-04-16",42.14,42.68,41.78,-0.36,-0.85,114000,{"date":1126,"open":1127,"high":1127,"low":1094,"close":1079,"change":911,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1079},"2026-04-15",42.99,-1.6,93500,{"date":1131,"open":1132,"high":1133,"low":1066,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-14",43.94,44.28,43.12,-1.06,-2.4,87100,{"date":1139,"open":1140,"high":1141,"low":1107,"close":1142,"change":352,"percent_change":815,"volume":1143,"transactions":9,"vwap":1142},"2026-04-13",44.33,44.57,44.18,98400,{"date":1145,"open":1146,"high":174,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-10",44.67,44.14,44.23,-0.58,-1.29,79800,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-09",43.83,44.96,44.81,0.59,1.33,102600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":887,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-08",43.66,44.44,42.89,44.22,1.94,147100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":943,"percent_change":293,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",43.98,44.19,43.33,43.38,108200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":709,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",43.55,44.59,43.5,43.86,0.3,105500,{"date":1184,"open":1172,"high":1185,"low":1007,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-02",43.79,43.73,0.69,1.6,95500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":886,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-01",42.49,43.35,42.4,43.040001,0.75,118600,{"date":1199,"open":1164,"high":1200,"low":1201,"close":1202,"change":815,"percent_change":208,"volume":1203,"transactions":9,"vwap":1202},"2026-03-31",43.97,42.18,42.72,135400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",42.75,43.049999,42.080002,42.83,0.47,1.11,118700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":219,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",41.55,42.73,41.29,42.36,1.78,110400,{"date":1222,"open":463,"high":1201,"low":432,"close":1045,"change":305,"percent_change":268,"volume":1223,"transactions":9,"vwap":1045},"2026-03-26",112300,{"date":1225,"open":1208,"high":1208,"low":490,"close":969,"change":103,"percent_change":1226,"volume":1227,"transactions":9,"vwap":969},"2026-03-25",0.26,90400,{"date":1229,"open":472,"high":1059,"low":996,"close":970,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":970},"2026-03-24",0.33,0.8,111800,{"date":1234,"open":411,"high":1103,"low":1074,"close":380,"change":1088,"percent_change":1235,"volume":1236,"transactions":9,"vwap":380},"2026-03-23",1.88,166500,{"date":1238,"open":1239,"high":1095,"low":1240,"close":977,"change":1241,"percent_change":1150,"volume":1242,"transactions":9,"vwap":977},"2026-03-20",41.35,40.44,-0.53,384400,{"date":1244,"open":470,"high":1245,"low":492,"close":1246,"change":1060,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-19",42.0099983,41.049999,-1.84,156300,{"date":1250,"open":1251,"high":1252,"low":389,"close":1253,"change":609,"percent_change":1135,"volume":1254,"transactions":9,"vwap":1253},"2026-03-18",41.97,42.040001,41.82,159000,{"date":1256,"open":1194,"high":1257,"low":983,"close":1009,"change":341,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1009},"2026-03-17",42.78,-0.31,127500,{"date":1261,"open":1262,"high":1263,"low":1245,"close":1194,"change":533,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1194},"2026-03-16",42.88,43.4,0.02,127600,{"date":1267,"open":961,"high":1268,"low":435,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-13",42.51,42.39,1.07,2.59,170900,{"date":1274,"open":1275,"high":1253,"low":968,"close":1276,"change":710,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-12",40.95,41.32,0.83,122200,{"date":1280,"open":976,"high":1281,"low":977,"close":1282,"change":230,"percent_change":108,"volume":1283,"transactions":9,"vwap":1282},"2026-03-11",41.79,40.98,168300,{"date":1285,"open":1086,"high":1036,"low":462,"close":1067,"change":84,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1067},"2026-03-10",-1.91,137000,{"date":1289,"open":432,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-09",43.11,41.51,42.34,0.38,0.91,163600,{"date":1297,"open":411,"high":1298,"low":955,"close":1014,"change":702,"percent_change":314,"volume":1299,"transactions":9,"vwap":1014},"2026-03-06",42.17,153900,{"date":1301,"open":1302,"high":1257,"low":1303,"close":435,"change":1304,"percent_change":108,"volume":1305,"transactions":9,"vwap":435},"2026-03-05",41.8,40.21,-0.5517,147800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-04",41.087379,42.33981,40.84466,41.94175,1.1068,2.71,165109,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-03",41.16505,41.25243,40.42719,40.83495,-0.8835,-2.12,223201,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-02",41.038834,42.40777,40.93204,41.71845,0.7184,1.75,262753,{"date":1334,"open":1335,"high":1336,"low":1335,"close":462,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":462},"2026-02-27",40.73787,41.45631,0.2427,0.6,158929,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":43,"volume":1347,"transactions":9,"vwap":1345},"2026-02-26",40.86408,41.14563,40.40777,40.75728,0.1262,106811,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-25",41.20388,41.66019,39.82524,40.63107,-0.767,-1.85,131428,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-24",41.17476,41.46602,40.70874,41.39806,0.5146,1.26,101043,{"date":1367,"open":1368,"high":1343,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-23",40.12621,39.80582,40.8835,0.5825,1.45,98365,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-20",40.14563,40.66019,39.84466,40.30097,0.2233,0.56,190447,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":91,"volume":1390,"transactions":9,"vwap":1388},"2026-02-19",40.35922,40.69903,40.05825,40.077671,-0.2815,113300,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1385,"change":1395,"percent_change":842,"volume":1396,"transactions":9,"vwap":1385},"2026-02-18",40.59223,39.72815,-0.4175,116184,{"date":1398,"open":1399,"high":1400,"low":1319,"close":1401,"change":1402,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-17",40.85437,41.49515,40.7767,0,210429,{"date":1405,"open":694,"high":1406,"low":1407,"close":1401,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1401},"2026-02-13",41.12621,39.31068,0.7961,1.99,128235,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-12",39.21359,41.53398,38.91262,39.98058,1.1359,2.92,196833,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1294,"volume":1427,"transactions":9,"vwap":1425},"2026-02-11",38.34951,39.33981,38.05825,38.84466,0.3495,129780,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-10",37.8835,38.79612,37.57281,38.49515,0.767,2.03,132973,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1395,"percent_change":293,"volume":1443,"transactions":9,"vwap":1442},"2026-02-09",37.96117,37.97087,36.98058,37.72815,120407,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":851,"volume":1451,"transactions":9,"vwap":1449},"2026-02-06",37.91262,38.53398,37.82524,38.14563,0.1359,144715,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1196,"volume":1459,"transactions":9,"vwap":1457},"2026-02-05",38.067963,38.5534,37.80582,38.0097084,0.2816,159753,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1442,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1442},"2026-02-04",37.6699,38.24272,37.50485,0.3592,0.96,136887,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":187,"volume":1475,"transactions":9,"vwap":1473},"2026-02-03",37.40777,38.029125,37.13592,37.36893,-0.1651,117832,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-02",36.7767,37.53398,0.7573,2.06,110725,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1478,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1478},"2026-01-30",35.98058,36.83495,35.96117,0.7864,2.19,146878,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":276,"volume":1498,"transactions":9,"vwap":1496},"2026-01-29",36.16505,36.56311,35.90291,35.99029,-0.0971,124115,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-28",36.038834,36.37864,35.7767,36.087379,-0.301,-0.83,84460,{"date":1509,"open":1510,"high":1494,"low":1511,"close":1512,"change":1513,"percent_change":17,"volume":1514,"transactions":9,"vwap":1512},"2026-01-27",36.31068,35.70874,36.38835,0.0971,108871,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1474,"percent_change":609,"volume":1521,"transactions":9,"vwap":1520},"2026-01-26",36.5534,37.097088,36.26213,36.29126,125969,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1474,"percent_change":609,"volume":1528,"transactions":9,"vwap":1527},"2026-01-23",36.58252,37,36.019417,36.45631,85387,{"date":1530,"open":1494,"high":1441,"low":1531,"close":1532,"change":1513,"percent_change":17,"volume":1533,"transactions":9,"vwap":1532},"2026-01-22",36.23301,36.62136,109592,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-21",36.63107,36.68932,36.17476,36.52427,-0.1845,-0.5,121128,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":619,"volume":1550,"transactions":9,"vwap":1548},"2026-01-20",36.12621,37.019417,36.097088,36.70874,0.4272,97026,{"date":1552,"open":1517,"high":1553,"low":1501,"close":1554,"change":1395,"percent_change":362,"volume":1555,"transactions":9,"vwap":1554},"2026-01-16",36.86408,36.28155,102897,{"date":1557,"open":1558,"high":1441,"low":1559,"close":1560,"change":1561,"percent_change":978,"volume":1562,"transactions":9,"vwap":1560},"2026-01-15",36.41748,36.3301,36.69903,0.0583,110416,{"date":1564,"open":1519,"high":1560,"low":1565,"close":1566,"change":1567,"percent_change":1187,"volume":1568,"transactions":9,"vwap":1566},"2026-01-14",35.81553,36.64078,0.2524,86726,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1512,"change":1574,"percent_change":1211,"volume":1575,"transactions":9,"vwap":1512},"2026-01-13",35.8932,36.66019,35.49515,0.3981,96820,{"date":1577,"open":1578,"high":1520,"low":1579,"close":1496,"change":1465,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1496},"2026-01-12",35.65049,35.34951,1.01,68392,{"date":1583,"open":1578,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-09",35.84466,35.37864,35.63107,-0.1262,-0.35,73233,{"date":1591,"open":1592,"high":1503,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-08",34.75728,35.75728,0.9612,2.76,151101,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":137,"volume":1603,"transactions":9,"vwap":1601},"2026-01-07",35.087379,34.24272,34.79612,-0.1942,118862,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1196,"volume":1611,"transactions":9,"vwap":1609},"2026-01-06",34.60194,35.05825,34.087379,34.99029,0.2621,111034,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1426,"percent_change":464,"volume":1618,"transactions":9,"vwap":1617},"2026-01-05",34.43689,35.20388,33.91262,34.72815,148526,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-02",35.43689,35.64078,34.36893,34.37864,-1.1845,-3.33,110931,{"date":1629,"open":1511,"high":1630,"low":1631,"close":1632,"change":1540,"percent_change":985,"volume":1633,"transactions":9,"vwap":1632},"2025-12-31",35.80582,35.16505,35.56311,126484,{"date":1635,"open":1487,"high":1636,"low":1578,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-30",36.40777,35.74757,-0.2621,-0.73,96923,{"date":1642,"open":1636,"high":1643,"low":1578,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-29",36.53398,36.0097084,-0.3689,-1.01,102794,{"date":1649,"open":1510,"high":1650,"low":1487,"close":1502,"change":1651,"percent_change":709,"volume":1652,"transactions":9,"vwap":1502},"2025-12-26",37.05825,0.0485,115154,{"date":1654,"open":1527,"high":1655,"low":1504,"close":1559,"change":1656,"percent_change":35,"volume":1657,"transactions":9,"vwap":1559},"2025-12-24",36.46602,0.068,66641,{"date":1659,"open":1660,"high":1661,"low":1501,"close":1519,"change":1662,"percent_change":943,"volume":1443,"transactions":9,"vwap":1519},"2025-12-23",36.27185,36.72815,-0.1748,{"date":1664,"open":1539,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":137,"volume":1669,"transactions":9,"vwap":1667},"2025-12-22",36.91262,36.048546,36.43689,-0.2039,131840,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1566,"change":1402,"percent_change":1402,"volume":1675,"transactions":9,"vwap":1566},"2025-12-19",36.6699,36.90291,36.25243,391091,{"date":1677,"open":1560,"high":1678,"low":1536,"close":1566,"change":1679,"percent_change":229,"volume":1680,"transactions":9,"vwap":1566},"2025-12-18",37.26213,-0.0777,119068,{"date":1682,"open":1537,"high":1683,"low":1672,"close":1684,"change":1685,"percent_change":168,"volume":1686,"transactions":9,"vwap":1684},"2025-12-17",37.3301,36.71845,0.1553,135445,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1494,"change":1692,"percent_change":609,"volume":1693,"transactions":9,"vwap":1494},"2025-12-16",36.92233,37.2233,36.50485,-0.165,108047,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1661,"change":1699,"percent_change":1277,"volume":1427,"transactions":9,"vwap":1661},"2025-12-15",36.51456,36.85437,36.029125,0.301,{"date":1701,"open":1441,"high":1702,"low":1559,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-12",37.30097,36.42719,-0.5146,-1.39,104030,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":638,"volume":1713,"transactions":9,"vwap":1711},"2025-12-11",36.67961,37.38835,36.94175,0.3883,134415,{"date":1715,"open":1501,"high":1716,"low":1501,"close":1517,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1517},"2025-12-10",36.8932,0.466,1.29,145436,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1504,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1504},"2025-12-09",36.14563,36.32039,35.91262,-0.0583,-0.16,108459,{"date":1729,"open":1667,"high":1730,"low":1731,"close":1722,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1722},"2025-12-08",36.61165,35.85437,-0.3495,-0.96,118450,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1737,"change":1740,"percent_change":372,"volume":1741,"transactions":9,"vwap":1737},"2025-12-05",36.49515,36.54369,35.93204,-0.1359,72718,{"date":1743,"open":1655,"high":1744,"low":1519,"close":1536,"change":1745,"percent_change":444,"volume":1746,"transactions":9,"vwap":1536},"2025-12-04",36.75728,0.1651,107841,{"date":1748,"open":1738,"high":1665,"low":1749,"close":1655,"change":1750,"percent_change":886,"volume":1751,"transactions":9,"vwap":1655},"2025-12-03",36.18447,0.1165,140286,{"date":1753,"open":1672,"high":1548,"low":1545,"close":1754,"change":1755,"percent_change":1060,"volume":1756,"transactions":9,"vwap":1754},"2025-12-02",36.34951,-0.2816,83327,{"date":1758,"open":1546,"high":1759,"low":1760,"close":1536,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1536},"2025-12-01",37.31068,36.36893,-0.6116,-1.64,144200,{"date":1765,"open":1766,"high":1446,"low":1486,"close":1767,"change":1768,"percent_change":259,"volume":1769,"transactions":9,"vwap":1767},"2025-11-28",37.78641,37.24272,-0.3398,70452,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1395,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-26",38,38.6699,37.46602,37.58252,-1.1,188490,{"date":1779,"open":1711,"high":1780,"low":1716,"close":1772,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1772},"2025-11-25",38.18447,1.2621,3.44,138329,{"date":1785,"open":1786,"high":1787,"low":1661,"close":1788,"change":1789,"percent_change":83,"volume":1790,"transactions":9,"vwap":1788},"2025-11-24",37.4466,37.69903,36.73787,-1.0194,217742,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-21",38.35922,38.8932,37.43689,37.75728,-0.3204,-0.84,208163,{"date":1801,"open":1433,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":137,"volume":1806,"transactions":9,"vwap":1804},"2025-11-20",39.019417,37.27185,38.077671,-0.2136,135651,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-19",38.56311,39.048546,38.26213,38.29126,-0.4951,-1.28,120304,{"date":1817,"open":1793,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-18",38.86408,38.19418,38.78641,0.6311,1.65,138844,{"date":1825,"open":1811,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":608,"volume":1669,"transactions":9,"vwap":1827},"2025-11-17",38.95145,38.15534,-0.068,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":142,"volume":1836,"transactions":9,"vwap":1834},"2025-11-14",38.019417,38.41748,37.25243,38.2233,0.233,111137,{"date":1838,"open":1839,"high":1840,"low":1430,"close":1841,"change":1662,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-13",38.20388,38.42719,37.99029,-0.46,159856,{"date":1845,"open":1846,"high":1431,"low":1847,"close":1848,"change":1849,"percent_change":69,"volume":1850,"transactions":9,"vwap":1848},"2025-11-12",38.17476,37.93204,38.16505,0.0194,168405,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1449,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1449},"2025-11-11",37.20388,38.32039,37.029125,1.1165,3.02,150586,{"date":1860,"open":1548,"high":1861,"low":1862,"close":1855,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1855},"2025-11-10",37.45631,35.92233,0.4563,1.25,143994,{"date":1867,"open":1722,"high":1572,"low":1578,"close":1868,"change":1434,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-07",36.57281,2.14,148423,{"date":1872,"open":1873,"high":1539,"low":1874,"close":1630,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1630},"2025-11-06",35.94175,35.69903,-0.3107,-0.86,110622,{"date":1879,"open":1760,"high":1880,"low":1881,"close":1882,"change":1561,"percent_change":978,"volume":1883,"transactions":9,"vwap":1882},"2025-11-05",36.80582,35.86408,36.1165,192198,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":761,"volume":1891,"transactions":9,"vwap":1889},"2025-11-04",35.82524,36.4466,35.45631,36.05825,0.1748,220008,{"date":1893,"open":1894,"high":1862,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-03",34.16505,33.52427,35.8835,1.6214,4.73,322493,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1426,"percent_change":590,"volume":1906,"transactions":9,"vwap":1905},"2025-10-31",33.72815,34.82524,33.43689,34.26213,256676,{"date":1908,"open":1592,"high":1601,"low":1909,"close":1616,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1616},"2025-10-30",33.78641,-0.7573,-2.18,198996,{"date":1914,"open":1915,"high":1573,"low":1894,"close":1916,"change":1917,"percent_change":600,"volume":1918,"transactions":9,"vwap":1916},"2025-10-29",34.58252,34.6699,-0.3301,234531,{"date":1920,"open":1921,"high":1621,"low":1902,"close":1922,"change":1923,"percent_change":697,"volume":1924,"transactions":9,"vwap":1922},"2025-10-28",34.12621,35,0.6505,291902,{"date":1926,"open":1667,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-27",36.65049,34.18447,34.34951,-2.0194,-5.55,304983,{"date":1934,"open":1935,"high":1820,"low":1936,"close":1760,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1760},"2025-10-24",38.72815,36.2233,-2.0874,-5.43,402215,{"date":1941,"open":1942,"high":1943,"low":1463,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-23",40.68932,41.31068,38.45631,-2.7961,-6.78,308485,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1318,"change":1953,"percent_change":1331,"volume":1954,"transactions":9,"vwap":1318},"2025-10-22",40.57281,41.56311,40.4466,0.7087,183649,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-21",41.61165,41.68932,40.51456,40.54369,-0.8932,-2.16,156766,{"date":1965,"open":1966,"high":1967,"low":1350,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-20",42.23301,42.50485,41.43689,-0.7961,-1.89,145848,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1966,"change":1662,"percent_change":393,"volume":1977,"transactions":9,"vwap":1966},"2025-10-17",42.47573,42.98058,41.95145,198069,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1327,"change":1549,"percent_change":464,"volume":1983,"transactions":9,"vwap":1327},"2025-10-16",42.1068,42.95145,41.98058,253277,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1982,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1982},"2025-10-15",41.30097,42.0097084,0.7185,1.74,116802,{"date":1992,"open":1353,"high":1951,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-14",40.33981,41.26213,0.6116,1.5,161092,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-13",41.74757,41.7767,40.60194,40.65049,-1.0291,-2.47,166757,{"date":2008,"open":2009,"high":1327,"low":2010,"close":2011,"change":1474,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-10",42.097088,41.51456,41.67961,-0.39,199717,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":267,"volume":1686,"transactions":9,"vwap":2018},"2025-10-09",41.8835,40.78641,41.84466,-0.0388,{"date":2021,"open":1311,"high":1982,"low":1359,"close":2016,"change":2022,"percent_change":240,"volume":2023,"transactions":9,"vwap":2016},"2025-10-08",0.1845,133797,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":259,"volume":2031,"transactions":9,"vwap":2029},"2025-10-07",42.05825,42.15534,41.6699,41.69903,-0.3786,156560,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1805,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-06",42.17476,42.68932,41.83495,42.077671,-0.51,152234,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-03",41.75728,42.51456,41.1165,42.29126,0.6117,1.47,216506,{"date":2050,"open":1370,"high":2051,"low":2052,"close":2011,"change":2053,"percent_change":874,"volume":2054,"transactions":9,"vwap":2011},"2025-10-02",41.87379,40.45631,0.6796,170465,{"date":2056,"open":2057,"high":2058,"low":2059,"close":462,"change":1699,"percent_change":219,"volume":2060,"transactions":9,"vwap":462},"2025-10-01",40.58252,41.067963,40.067963,197657,{"date":2062,"open":2063,"high":1350,"low":2064,"close":1386,"change":2065,"percent_change":1188,"volume":2066,"transactions":9,"vwap":1386},"2025-09-30",40.1068,40.029125,0.6408,272126,{"date":2068,"open":2069,"high":1388,"low":2070,"close":1387,"change":1450,"percent_change":710,"volume":2071,"transactions":9,"vwap":1387},"2025-09-29",39.95145,39.49515,203116,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-26",39.25243,40.19418,39.92233,0.6214,1.58,172113,{"date":2081,"open":2082,"high":2075,"low":2083,"close":2084,"change":2085,"percent_change":108,"volume":2086,"transactions":9,"vwap":2084},"2025-09-25",40.038834,39.097088,39.30097,-0.5243,126381,{"date":2088,"open":2089,"high":2090,"low":2089,"close":1352,"change":1685,"percent_change":404,"volume":1865,"transactions":9,"vwap":1352},"2025-09-24",39.63107,40.1165,{"date":2092,"open":2093,"high":2094,"low":1423,"close":2095,"change":1450,"percent_change":710,"volume":2096,"transactions":9,"vwap":2095},"2025-09-23",39.60194,39.90291,39.6699,158002,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":1337,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-22",39.029125,39.53398,38.80582,0.62,217330,{"date":2105,"open":1416,"high":2106,"low":1425,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-19",40.25243,39.29126,-0.4854,-1.22,1106014,{"date":2112,"open":1993,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-18",40.87379,39.47573,39.7767,-0.6117,-1.51,243183,{"date":2120,"open":2059,"high":2002,"low":2121,"close":2122,"change":2123,"percent_change":797,"volume":2124,"transactions":9,"vwap":2122},"2025-09-17",39.99029,40.38835,0.3301,202910,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1387,"change":1567,"percent_change":873,"volume":2130,"transactions":9,"vwap":1387},"2025-09-16",39.73787,40.71845,39.36893,280984,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1369,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1369},"2025-09-15",38.96117,40.019417,38.65049,0.9126,2.35,200026,{"date":2140,"open":1447,"high":1802,"low":1780,"close":1794,"change":1450,"percent_change":836,"volume":2141,"transactions":9,"vwap":1794},"2025-09-12",149659,{"date":2143,"open":1827,"high":521,"low":1827,"close":2144,"change":1863,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-11",38.75728,1.19,167478,{"date":2148,"open":2093,"high":1378,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-10",38.087379,38.30097,-1.699,-4.25,293550,{"date":2155,"open":2156,"high":2157,"low":2083,"close":694,"change":2158,"percent_change":1264,"volume":2159,"transactions":9,"vwap":694},"2025-09-09",39.68932,40.34951,0.0097,227115,{"date":2161,"open":2089,"high":2162,"low":2163,"close":2121,"change":1465,"percent_change":1294,"volume":2164,"transactions":9,"vwap":2121},"2025-09-08",40.29126,39.45631,190550,{"date":2166,"open":2084,"high":1369,"low":2167,"close":2089,"change":2168,"percent_change":128,"volume":2169,"transactions":9,"vwap":2089},"2025-09-05",39.23301,0.3884,162019,{"date":2171,"open":2172,"high":2059,"low":2173,"close":2174,"change":1638,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-04",39.71845,39.13592,39.24272,-0.66,122467,{"date":2178,"open":2107,"high":694,"low":2179,"close":2180,"change":1750,"percent_change":1181,"volume":2181,"transactions":9,"vwap":2180},"2025-09-03",38.98058,39.50485,228145,{"date":2183,"open":2184,"high":2115,"low":2184,"close":2185,"change":1426,"percent_change":1017,"volume":2186,"transactions":9,"vwap":2185},"2025-09-02",38.97087,39.38835,157281,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1602,"percent_change":332,"volume":2193,"transactions":9,"vwap":2192},"2025-08-29",39.42719,39.52427,38.81553,39.038834,145333,{"date":2195,"open":2196,"high":2156,"low":1818,"close":2167,"change":2030,"percent_change":1733,"volume":1783,"transactions":9,"vwap":2167},"2025-08-28",39.5534,{"date":2198,"open":2084,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1270,"volume":2203,"transactions":9,"vwap":2201},"2025-08-27",39.64078,39.05825,39.61165,0.4175,147393,{"date":2205,"open":1810,"high":1407,"low":2206,"close":2207,"change":1835,"percent_change":1338,"volume":2208,"transactions":9,"vwap":2207},"2025-08-26",38.7767,39.19418,156251,{"date":2210,"open":2211,"high":2189,"low":2212,"close":2133,"change":1561,"percent_change":950,"volume":2213,"transactions":9,"vwap":2133},"2025-08-25",38.74757,38.38835,135548,{"date":2215,"open":2216,"high":2083,"low":2217,"close":2218,"change":1480,"percent_change":1409,"volume":2219,"transactions":9,"vwap":2218},"2025-08-22",38.4466,38.40777,38.90291,143170,{"date":2221,"open":2222,"high":2223,"low":1683,"close":1449,"change":2224,"percent_change":1381,"volume":2225,"transactions":9,"vwap":1449},"2025-08-21",37.68932,38.25243,0.2136,107223,{"date":2227,"open":1804,"high":2228,"low":2229,"close":1847,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1847},"2025-08-20",38.50485,37.92233,0.0291,0.08,162122,{"date":2234,"open":1440,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":218,"volume":2239,"transactions":9,"vwap":2237},"2025-08-19",38.21359,37.52427,37.90291,0.1068,138535,{"date":2241,"open":1787,"high":2237,"low":2242,"close":2243,"change":1610,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-18",37.34951,37.79612,0.7,124424,{"date":2247,"open":1479,"high":1462,"low":2248,"close":1479,"change":1679,"percent_change":229,"volume":2249,"transactions":9,"vwap":1479},"2025-08-15",37.077671,301584,{"date":2251,"open":1811,"high":1811,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-14",37.56311,37.61165,-0.8252,-2.15,168302,{"date":2258,"open":2259,"high":1818,"low":2260,"close":2261,"change":1685,"percent_change":63,"volume":2262,"transactions":9,"vwap":2261},"2025-08-13",38.31068,38.048546,38.43689,141316,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":1595,"volume":2269,"transactions":9,"vwap":2267},"2025-08-12",37.28155,38.47573,38.28155,1.0291,172937,{"date":2271,"open":1430,"high":2272,"low":2273,"close":1833,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1833},"2025-08-11",37.95145,37.19418,-0.4757,-1.26,190344,{"date":2278,"open":1847,"high":1839,"low":2279,"close":1442,"change":1828,"percent_change":608,"volume":2280,"transactions":9,"vwap":1442},"2025-08-08",37.42719,122570,{"date":2282,"open":1841,"high":1827,"low":1861,"close":2243,"change":2283,"percent_change":2284,"volume":1443,"transactions":9,"vwap":2243},"2025-08-07",-0.2233,-0.59,{"date":2286,"open":2287,"high":1811,"low":2288,"close":1831,"change":2289,"percent_change":774,"volume":2290,"transactions":9,"vwap":1831},"2025-08-06",37.54369,37.087379,0.534,179014,{"date":2292,"open":1473,"high":2293,"low":1472,"close":2294,"change":2295,"percent_change":128,"volume":2208,"transactions":9,"vwap":2294},"2025-08-05",37.70874,37.48544,0.3689,{"date":2297,"open":1927,"high":2298,"low":1539,"close":2299,"change":2300,"percent_change":2301,"volume":1603,"transactions":9,"vwap":2299},"2025-08-04",37.14563,37.1165,0.6602,1.81,{"date":2303,"open":1716,"high":2304,"low":1674,"close":1527,"change":1645,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1527},"2025-08-01",37.33981,-1,227630,{"date":2308,"open":2309,"high":2310,"low":1548,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-31",37.32039,37.85437,36.82524,-0.8544,-2.27,254204,{"date":2316,"open":2317,"high":2318,"low":1786,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-30",38.57281,38.66019,37.67961,-0.6796,-1.77,187872,{"date":2324,"open":1832,"high":2325,"low":1449,"close":1793,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1793},"2025-07-29",38.93204,0.2718,0.71,226085,{"date":2330,"open":2331,"high":2074,"low":2332,"close":2149,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2149},"2025-07-28",38.67961,37.87379,-0.7476,-1.93,294683,{"date":2337,"open":2101,"high":2338,"low":1636,"close":2339,"change":1346,"percent_change":1230,"volume":2340,"transactions":9,"vwap":2339},"2025-07-25",39.0097084,38.83495,192610,{"date":2342,"open":2343,"high":2144,"low":2343,"close":2344,"change":2345,"percent_change":2301,"volume":2346,"transactions":9,"vwap":2344},"2025-07-24",37.37864,38.70874,0.6893,247818,{"date":2348,"open":2287,"high":2349,"low":2350,"close":1831,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1831},"2025-07-23",38.36893,37.23301,0.4951,1.32,281911,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2236,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2236},"2025-07-22",36.39806,37.64078,0.9709,2.66,251629,{"date":2362,"open":1502,"high":1441,"low":1520,"close":1517,"change":2123,"percent_change":1294,"volume":2363,"transactions":9,"vwap":1517},"2025-07-21",173761,{"date":2365,"open":2366,"high":2367,"low":1882,"close":1936,"change":2368,"percent_change":1061,"volume":2369,"transactions":9,"vwap":1936},"2025-07-18",36.99029,37.15534,-0.6602,228454,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-17",35.39806,36.96117,35.048546,36.8835,1.6796,4.77,355350,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1615,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1615},"2025-07-16",33.94175,35.2233,33.8835,1.4272,4.23,221965,{"date":2388,"open":1614,"high":2389,"low":2390,"close":2391,"change":1969,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-15",34.70874,33.58252,33.7767,-2.3,237312,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-14",33.71845,34.62136,34.57281,0.8155,2.42,298494,{"date":2403,"open":1895,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1226,"volume":2408,"transactions":9,"vwap":2406},"2025-07-11",34.20388,33.23301,33.75728,0.0874,150689,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1995,"percent_change":755,"volume":2415,"transactions":9,"vwap":2414},"2025-07-10",32.8932,33.97087,32.83495,33.6699,177778,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1705,"volume":2423,"transactions":9,"vwap":2421},"2025-07-09",33.46602,33.62136,32.68932,33.05825,-0.466,208884,{"date":2425,"open":2426,"high":2426,"low":2427,"close":1895,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1895},"2025-07-08",34.64078,33.30097,-1.1456,-3.3,226497,{"date":2432,"open":1624,"high":1916,"low":2433,"close":1916,"change":1835,"percent_change":503,"volume":2434,"transactions":9,"vwap":1916},"2025-07-07",34.029125,217227,{"date":2436,"open":2437,"high":1614,"low":2438,"close":1614,"change":2022,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1614},"2025-07-03",34.23301,33.65049,0.54,134827,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2352,"volume":2448,"transactions":9,"vwap":2446},"2025-07-02",33.68932,34.28155,33.41748,34.25243,0.4466,265019,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-01",32.41748,34.097088,33.80582,1.3301,4.1,259354,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2230,"percent_change":768,"volume":2463,"transactions":9,"vwap":2462},"2025-06-30",32.42719,32.80582,32.25243,32.47573,289327,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1668,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-27",32.63107,32.78641,32.05825,32.4466,-0.62,2949302,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1890,"percent_change":2439,"volume":2478,"transactions":9,"vwap":2477},"2025-06-26",32.64078,32.84466,32.49515,32.65049,208575,{"date":2480,"open":2405,"high":1904,"low":2481,"close":2462,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2462},"2025-06-25",32.43689,-0.9029,-2.71,173040,{"date":2486,"open":2443,"high":2412,"low":2487,"close":2487,"change":2488,"percent_change":858,"volume":2489,"transactions":9,"vwap":2487},"2025-06-24",33.37864,-0.2524,171186,{"date":2491,"open":2492,"high":2396,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-23",32.98058,32.82524,33.63107,0.5728,1.73,184164,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2421,"change":2224,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2421},"2025-06-20",32.95145,33.39806,32.81553,0.65,261311,{"date":2506,"open":2507,"high":2508,"low":2481,"close":2475,"change":2509,"percent_change":444,"volume":2510,"transactions":9,"vwap":2475},"2025-06-18",32.67961,33.14563,0.1456,194155,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":873,"volume":2518,"transactions":9,"vwap":2516},"2025-06-17",32.38835,33.038834,32.2233,32.69903,0.2039,213313,{"date":2520,"open":2521,"high":2522,"low":2481,"close":2476,"change":1745,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2476},"2025-06-16",32.48544,32.90291,0.51,153985,{"date":2526,"open":2527,"high":2513,"low":2528,"close":2529,"change":1561,"percent_change":154,"volume":2530,"transactions":9,"vwap":2529},"2025-06-13",32.31068,31.74757,32.3301,241329,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":1768,"percent_change":416,"volume":2536,"transactions":9,"vwap":2535},"2025-06-12",32.60194,31.96116,32.27185,219287,{"date":2538,"open":2522,"high":2539,"low":2540,"close":2541,"change":1875,"percent_change":600,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",33,32.32039,32.61165,185606,{"date":2544,"open":2545,"high":2546,"low":2411,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-10",33.85437,34.1165,32.92233,-0.9709,-2.86,172422,{"date":2552,"open":2414,"high":2553,"low":2554,"close":2555,"change":1610,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-09",34.077671,33.40777,33.8932,0.78,215682,{"date":2559,"open":2560,"high":1623,"low":2561,"close":2494,"change":1813,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2494},"2025-06-06",34.17476,33.45631,-1.45,139771,{"date":2565,"open":2566,"high":2567,"low":2568,"close":1921,"change":1656,"percent_change":285,"volume":2569,"transactions":9,"vwap":1921},"2025-06-05",34.05825,34.38835,33.83495,214446,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2566,"change":2575,"percent_change":333,"volume":2576,"transactions":9,"vwap":2566},"2025-06-04",34.54369,34.7767,34,-0.4369,135136,{"date":2578,"open":2579,"high":2580,"low":2433,"close":2581,"change":1513,"percent_change":218,"volume":2582,"transactions":9,"vwap":2581},"2025-06-03",34.39806,34.71845,34.49515,133591,{"date":2584,"open":2426,"high":2585,"low":2586,"close":2579,"change":1805,"percent_change":2470,"volume":2587,"transactions":9,"vwap":2579},"2025-06-02",35.0097084,34.35922,137505,{"date":2589,"open":2590,"high":2591,"low":1624,"close":2592,"change":1645,"percent_change":648,"volume":2593,"transactions":9,"vwap":2592},"2025-05-30",35.067963,35.19418,34.61165,165727,{"date":2595,"open":2592,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":314,"volume":2600,"transactions":9,"vwap":2598},"2025-05-29",35.15534,34.52427,34.98058,0.4757,148835,{"date":2602,"open":2603,"high":1606,"low":2412,"close":2604,"change":2295,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-28",34.13592,34.50485,1.08,181280,{"date":2608,"open":2609,"high":2567,"low":2609,"close":2603,"change":1781,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2603},"2025-05-27",33.16505,3.84,292005,{"date":2613,"open":2541,"high":2614,"low":2615,"close":2616,"change":1380,"percent_change":503,"volume":2617,"transactions":9,"vwap":2616},"2025-05-23",32.96117,32.038834,32.87379,111446,{"date":2619,"open":2539,"high":2620,"low":2474,"close":2477,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2477},"2025-05-22",33.077671,-0.3981,-1.2,146466,{"date":2625,"open":2626,"high":2418,"low":2616,"close":2627,"change":2628,"percent_change":187,"volume":1347,"transactions":9,"vwap":2627},"2025-05-21",33.17476,33.048546,-0.1456,{"date":2630,"open":2500,"high":2631,"low":2632,"close":2633,"change":2295,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-20",33.20388,32.74757,33.19418,1.12,112991,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2493,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2493},"2025-05-19",31.86408,32.85437,31.67961,0.9417,2.95,125145,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1426,"percent_change":1211,"volume":2650,"transactions":9,"vwap":2649},"2025-05-16",31.72816,32.1068,31.40777,31.8835,141831,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1699,"percent_change":1466,"volume":2657,"transactions":9,"vwap":2656},"2025-05-15",31.20388,31.63107,31.15534,31.53398,157178,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1656,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-05-14",30.99029,31.37864,30.71845,31.23301,0.22,149762,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-05-13",31.28155,31.48544,30.6699,31.16505,-0.233,-0.74,185503,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2108,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-12",31.93204,32.087379,31.21359,31.39806,-1.52,152955,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2649,"change":2116,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2649},"2025-05-09",32.33981,32.76699,31.83495,-1.88,93112,{"date":2691,"open":2468,"high":2692,"low":2693,"close":2476,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2476},"2025-05-08",32.58252,31.80582,0.4369,1.36,179735,{"date":2698,"open":2476,"high":2493,"low":2699,"close":2468,"change":2700,"percent_change":2275,"volume":2701,"transactions":9,"vwap":2468},"2025-05-07",32.029125,-0.4078,81885,{"date":2703,"open":2514,"high":2704,"low":2527,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-05-06",33.28155,32.46602,-0.5437,-1.65,161710,{"date":2710,"open":2541,"high":2419,"low":2705,"close":2711,"change":1426,"percent_change":1270,"volume":2712,"transactions":9,"vwap":2711},"2025-05-05",33.0097084,278924,{"date":2714,"open":2693,"high":2420,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-05-02",31.58252,32.66019,0.9903,3.13,180250,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1166,"volume":2203,"transactions":9,"vwap":2725},"2025-05-01",30.91262,31.70874,30.7767,31.6699,0.6019,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":405,"volume":2734,"transactions":9,"vwap":2732},"2025-04-30",30.94175,31.077669,30.34952,31.067961,0.2913,142758,{"date":2736,"open":2737,"high":2738,"low":2731,"close":2724,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2724},"2025-04-29",30.4466,30.81553,0.2719,0.89,108562,{"date":2743,"open":2744,"high":2745,"low":175,"close":2746,"change":1755,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-04-28",30.66019,30.67961,30.50485,-0.91,137196,{"date":2750,"open":2722,"high":2722,"low":2751,"close":2752,"change":1740,"percent_change":187,"volume":2753,"transactions":9,"vwap":2752},"2025-04-25",30.46602,30.78641,73748,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":2368,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-04-24",31.73786,30.83495,30.92233,-2.09,93833,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2715,"change":1685,"percent_change":761,"volume":2766,"transactions":9,"vwap":2715},"2025-04-23",31.49515,31.79612,31.2233,100631,{"date":2768,"open":2730,"high":2528,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-04-22",30.95146,31.42718,0.3786,1.22,107738,{"date":179,"open":2775,"high":2776,"low":2777,"close":2778,"change":1890,"percent_change":702,"volume":2779,"transactions":9,"vwap":2778},30.87379,31.058252,30.61165,31.048544,86314]