[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USCA":3,"homepage-market-summary":27,"stock-historical-USCA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USCA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Xtrackers MSCI USA Climate Action Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8432,0.39088,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},46.3561,46.4468,-0.0907,-0.2,33.9787,46.71,37.88,71874.80539292829,96,879,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},30.9,62578,22840876.153625,33.46,"2025-04-25",[183,186,194,203,213,223,233,241,250,260,270,279,288,297,307,314,324,333,341,350,357,365,373,380,387,396,404,413,420,428,436,443,452,459,466,474,483,491,499,507,515,523,531,539,547,555,562,570,579,587,596,605,611,619,627,634,641,648,656,663,671,681,688,695,701,706,710,714,721,727,732,739,747,756,763,772,780,787,792,798,806,813,819,826,834,841,846,852,858,865,871,878,885,892,897,902,909,914,921,927,931,936,942,948,955,960,965,972,976,981,986,992,997,1002,1006,1012,1021,1027,1033,1038,1043,1048,1054,1061,1067,1074,1080,1088,1093,1099,1104,1111,1117,1125,1131,1138,1143,1149,1157,1164,1168,1174,1179,1187,1193,1201,1206,1211,1216,1222,1229,1236,1241,1246,1253,1259,1264,1272,1277,1282,1287,1291,1295,1299,1307,1311,1317,1323,1329,1335,1340,1346,1353,1360,1365,1374,1380,1387,1390,1398,1402,1407,1412,1416,1419,1427,1433,1439,1447,1451,1455,1461,1467,1472,1478,1484,1488,1492,1496,1501,1505,1509,1514,1518,1521,1526,1530,1536,1540,1547,1551,1555,1560,1565,1568,1575,1581,1589,1595,1599,1604,1607,1615,1621,1627,1634,1639,1643,1648,1652,1659,1666,1673,1679,1683,1689,1693,1696,1700,1705,1710,1716,1723,1730,1735,1739,1743,1748,1753,1758,1761,1765,1769,1773,1777,1784,1789,1794,1797,1801,1806,1809,1813,1817,1823,1827,1833,1840,1845,1848,1853,1858,1862,1866,1872,1876,1881,1887,1893,1896,1900,1905,1909,1917,1922,1926,1932,1936,1941,1947,1951,1958,1964,1971,1974,1979,1983,1989,1994,2001,2005,2009,2013,2017,2025,2030,2033,2037,2040,2045,2049,2055,2062,2065,2070,2072,2076,2080,2084,2088,2093,2099,2106,2112,2118,2123,2127,2134,2140,2146,2150,2155,2159,2163,2166,2172,2179,2184,2187,2192,2197,2204,2211,2217,2223,2230,2235,2242,2248,2251,2258,2262,2267,2273,2278,2283,2289,2297,2302,2307,2312,2317,2323,2328,2332],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},22,46.3601,{"date":187,"open":188,"high":18,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",46.37,0.327,0.71,148.4787,26,46.3904,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",45.85,46.1198,0.3292,0.72,735.8627,29,45.9083,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",45.92,45.77,45.7906,0.3798,0.84,868.4787,25,45.7992,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",45.575,45.17,45.4108,-0.0457,-0.1,2064.9185,76,45.325,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",45.64,45.74,45.4565,0.0114,0.03,77786.4967,34,45.379,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":192,"vwap":240},"2026-09-29",45.37,45.4451,-0.1049,-0.23,595.4967,45.3839,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",45.71,45.55,-0.33,-0.72,1486.0837,44,45.5873,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",45.895,45.84,45.88,0.24,0.53,1203.5617,37,45.8594,{"date":261,"open":262,"high":263,"low":264,"close":225,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",45.53,45.75,45.5,0.0075,0.02,25977.7469,57,45.544,{"date":271,"open":225,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",45.67,45.6325,-0.4036,-0.88,2402.976061,624,45.6671,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":184,"vwap":287},"2026-09-22",46.02,46.09,46.0361,-0.0205,-0.04,369.8978,46.052,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",45.72,46.0566,0.7766,1.72,259.9945,39,45.7643,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",45.06,45.29,45.28,-0.0684,-0.15,146064.8875,113,45.277,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":192,"vwap":313},"2026-09-17",45.3484,0.5673,1.27,110.6145,45.3129,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",45.13,45.15,44.7811,-0.1389,-0.31,3548.3415,43,45.135,{"date":325,"open":326,"high":326,"low":327,"close":326,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",44.92,44.88,-0.2771,-0.61,6428.744639,63,44.9005,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",45.1971,-0.1623,-0.36,43.930537,32,45.151,{"date":342,"open":235,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",45.3701,45.3594,0.4217,0.94,2132.891604,30,45.373,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":184,"vwap":356},"2026-09-10",44.9377,-0.2157,-0.48,34.8885,44.9328,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",45.1534,-0.2297,-0.51,123.3975,36,45.1813,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":231,"vwap":372},"2026-09-08",45.62,45.3831,-0.3035,-0.66,925.300698,45.5071,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":231,"vwap":379},"2026-09-04",45.6866,-0.2468,-0.54,67.7632,45.9434,{"date":381,"open":290,"high":382,"low":290,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":348,"vwap":386},"2026-09-03",45.9334,0.539,1.19,193.3245,45.7557,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",45.38,45.3944,0.2218,0.49,123.8682,23,45.3655,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",45.1726,-0.3842,-0.84,151.2052,38,45.2323,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":337,"volume":410,"transactions":411,"vwap":412},"2026-08-31",45.61,45.49,45.5568,-0.1655,3543.8885,50,45.5232,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":339,"vwap":419},"2026-08-28",45.7223,-0.0821,-0.18,93.0275,45.8072,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",45.8044,0.389,0.86,288.460604,33,45.7657,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":65,"volume":433,"transactions":434,"vwap":435},"2026-08-26",45.27,45.4154,-0.0244,326.9845,27,45.291,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":192,"vwap":442},"2026-08-25",45.4398,0.1472,0.32,46.3164,45.4291,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":363,"vwap":451},"2026-08-24",45.39,45.289425,45.2926,-0.1097,-0.24,313.868729,45.3399,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":426,"vwap":458},"2026-08-21",45.4023,0.2465,0.55,44.9744,45.3705,{"date":460,"open":264,"high":264,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":258,"vwap":465},"2026-08-20",45.1558,-0.3871,-0.85,698.890484,45.2948,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":71,"volume":472,"transactions":25,"vwap":473},"2026-08-19",45.52,45.73,45.5429,0.1491,828.6285,45.6037,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",45.46,45.3938,-0.275,-0.6,188.019033,42,45.5039,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":295,"vwap":490},"2026-08-17",45.89,45.6688,-0.2587,-0.56,330.497291,45.786,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":322,"vwap":498},"2026-08-14",46.055,45.9275,-0.1496,-0.32,836.4465,45.9912,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":348,"vwap":506},"2026-08-13",46.07,46.0771,0.2977,0.65,268.49049,46.0785,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":201,"vwap":514},"2026-08-12",45.82,45.7794,0.0733,0.16,277.827,45.8186,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",45.7061,-0.1583,-0.35,348.964,70,45.8239,{"date":524,"open":254,"high":254,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":50,"vwap":530},"2026-08-10",45.8613,45.8644,-0.0566,-0.12,1233.863771,45.8742,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":149,"volume":536,"transactions":537,"vwap":538},"2026-08-07",45.87,45.921,0.3317,389.450528,35,45.8464,{"date":540,"open":22,"high":22,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",45.5893,-0.1015,-0.22,881.972,28,46.2942,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":394,"vwap":554},"2026-08-05",46.1,45.6908,-0.0288,-0.06,305.118,45.9536,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":201,"vwap":561},"2026-08-04",45.7196,0.8038,1.79,266.238,45.4975,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",44.9158,0.6104,1.38,4996.174,114,44.6873,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":537,"vwap":578},"2026-07-31",43.66,44.31,44.3054,0.4854,1.11,647829.231,44.2118,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":339,"vwap":586},"2026-07-30",43.7267,43.82,0.6583,1.53,1054.118,43.7965,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",43.63,43.1617,-0.6394,-1.46,573.292,68,43.5524,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":192,"vwap":604},"2026-07-28",43.585,43.811,43.8011,0.1756,0.4,746.406,43.6709,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":166,"volume":609,"transactions":394,"vwap":610},"2026-07-27",43.6255,0.0528,52.306,43.713,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",43.5727,0.111,0.26,156.607,21,43.5832,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":184,"vwap":626},"2026-07-23",43.423063,43.4617,-0.7351,-1.66,235.061,43.4494,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":394,"vwap":633},"2026-07-22",44.1968,-0.0505,-0.11,312.5531,44.1802,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":617,"vwap":640},"2026-07-21",44.2473,0.2986,0.68,73.2393,44.2446,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":402,"vwap":647},"2026-07-20",43.9487,-0.1342,-0.3,629.4402,44.1699,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",44.0829,-0.4771,-1.07,191.3755,24,44.0221,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":238,"percent_change":361,"volume":660,"transactions":661,"vwap":662},"2026-07-16",44.49,44.56,398.4195,15,44.5217,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":638,"volume":668,"transactions":669,"vwap":670},"2026-07-15",44.55,44.79,0.3036,1208.788356,40,44.7073,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-14",44.41,44.4864,44.36,0.1617,0.36,2292.766,45,44.442,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":434,"vwap":687},"2026-07-13",44.3247,-0.2863,-0.64,131.321,44.4651,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",44.58,44.611,0.231,0.52,400,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",44.38,0.336,0.76,100,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":417,"volume":705,"transactions":9,"vwap":703},"2026-07-08",44.043999,-0.079,6012100,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":320,"volume":700,"transactions":9,"vwap":708},"2026-07-07",44.123,-0.135,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":105,"volume":700,"transactions":9,"vwap":712},"2026-07-06",44.258,0.39,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":266,"volume":720,"transactions":9,"vwap":718},"2026-07-02",44.029999,43.67,43.868,0.007,1600,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":694,"transactions":9,"vwap":724},"2026-07-01",43.93,43.861,0.024,0.05,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":700,"transactions":9,"vwap":729},"2026-06-30",43.837,0.396,0.91,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":566,"volume":738,"transactions":9,"vwap":735},"2026-06-29",43.25,43.441,43.060001,0.591,10900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":255,"volume":746,"transactions":9,"vwap":744},"2026-06-26",42.83,42.92,42.81,42.85,0.103,591800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",42.82,42.84,42.69,42.747,-0.236,-0.55,32700,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":496,"volume":762,"transactions":9,"vwap":760},"2026-06-24",43.049999,42.94,42.983,-0.137,3800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",43.28,43.29,43.099998,43.12,-0.493,-1.13,1900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":329,"volume":779,"transactions":9,"vwap":777},"2026-06-22",43.61,43.7,43.57,43.613,-0.267,2100,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":139,"volume":786,"transactions":9,"vwap":784},"2026-06-18",43.77,43.96,43.88,0.299,8100,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":700,"transactions":9,"vwap":789},"2026-06-17",43.581,-0.606,-1.37,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":175,"transactions":9,"vwap":795},"2026-06-16",44.35,44.187,-0.194,-0.44,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-15",44.48,44.525,44.381,0.753,1.73,3300,{"date":807,"open":808,"high":775,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",43.4,43.628,0.15,0.35,2900,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":738,"transactions":9,"vwap":816},"2026-06-11",42.68,43.478,0.633,1.48,{"date":820,"open":821,"high":767,"low":749,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",43.07,42.845,-0.665,-1.53,2500,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-09",43.38,43.51,43.36,-0.198,-0.45,700,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",43.73,43.708,0.003,0.01,500,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":779,"transactions":9,"vwap":843},"2026-06-05",43.705,-1.162,-2.59,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-04",44.867,0.204,0.46,300,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":840,"transactions":9,"vwap":855},"2026-06-03",44.73,44.663,-0.366,-0.81,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",45.029999,45.028999,0.064,0.14,600,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":694,"transactions":9,"vwap":868},"2026-06-01",44.81,44.965,0.11,0.25,{"date":872,"open":666,"high":873,"low":874,"close":875,"change":876,"percent_change":139,"volume":877,"transactions":9,"vwap":875},"2026-05-29",44.865,44.77,44.855,0.308,1300,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",44.46,44.547,0.363,0.82,200,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":552,"volume":891,"transactions":9,"vwap":889},"2026-05-27",43.95,44.205,44.184,-0.027,141000,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":884,"transactions":9,"vwap":894},"2026-05-26",44.211,0.13,0.29,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":700,"transactions":9,"vwap":899},"2026-05-22",44.081001,0.249,0.57,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-21",43.58,43.832,0.034,0.08,137800,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":174,"volume":884,"transactions":9,"vwap":912},"2026-05-20",43.43,43.798,0.433,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":851,"transactions":9,"vwap":918},"2026-05-19",43.5,43.355,43.365,-0.38,-0.87,{"date":922,"open":904,"high":923,"low":904,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-18",43.745,0.085,0.19,138000,{"date":928,"open":572,"high":572,"low":572,"close":572,"change":929,"percent_change":930,"volume":700,"transactions":9,"vwap":572},"2026-05-15",-0.464,-1.05,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":700,"transactions":9,"vwap":933},"2026-05-14",44.124,0.452,1.03,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":851,"transactions":9,"vwap":939},"2026-05-13",43.75,43.672,0.149,0.34,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":65,"percent_change":631,"volume":947,"transactions":9,"vwap":946},"2026-05-12",43.56,43.44,43.523,138500,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":840,"transactions":9,"vwap":952},"2026-05-11",43.6,43.648,43.573,-0.032,-0.07,{"date":956,"open":776,"high":957,"low":776,"close":957,"change":958,"percent_change":850,"volume":959,"transactions":9,"vwap":957},"2026-05-08",43.605,0.201,1800,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":303,"percent_change":964,"volume":694,"transactions":9,"vwap":963},"2026-05-07",43.619,43.404,-0.34,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-06",43.49,43.554,0.561,1.3,900,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":850,"volume":700,"transactions":9,"vwap":974},"2026-05-05",42.993,0.197,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":361,"volume":840,"transactions":9,"vwap":979},"2026-05-04",42.95,42.796,-0.219,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":925,"volume":694,"transactions":9,"vwap":984},"2026-05-01",43.11,43.014999,0.082,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-30",42.933,0.529,1.25,480100,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":65,"volume":884,"transactions":9,"vwap":995},"2026-04-29",42.24,42.404,-0.021,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":754,"volume":884,"transactions":9,"vwap":1000},"2026-04-28",42.47,42.425,-0.233,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":719,"percent_change":266,"volume":700,"transactions":9,"vwap":1005},"2026-04-27",42.6,42.658,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":864,"transactions":9,"vwap":1009},"2026-04-24",42.41,42.651,0.339,0.8,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-23",42.39,42.54,42.060001,42.312,-0.303,-0.71,143300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":731,"volume":851,"transactions":9,"vwap":1024},"2026-04-22",42.58,42.615,42.55,0.385,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":761,"percent_change":496,"volume":1032,"transactions":9,"vwap":1031},"2026-04-21",42.44,42.589,42.23,143500,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":496,"volume":851,"transactions":9,"vwap":1036},"2026-04-20",42.34,42.367,-0.136,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":576,"volume":884,"transactions":9,"vwap":1041},"2026-04-17",42.51,42.503,0.465,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":700,"transactions":9,"vwap":1045},"2026-04-16",42.037998,0.185,0.44,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":884,"transactions":9,"vwap":1051},"2026-04-15",41.785,41.853,0.451,1.09,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-14",41.42,41.402,0.482,1.18,7600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":990,"volume":840,"transactions":9,"vwap":1064},"2026-04-13",40.55,40.92,40.53,0.506,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":238,"volume":1073,"transactions":9,"vwap":1071},"2026-04-10",40.64,40.37,40.414,-0.094,3900,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-09",40.508,0.175,0.43,4721100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-08",40.38,40.4,40.333,0.893,2.26,5200,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":924,"percent_change":1092,"volume":851,"transactions":9,"vwap":1091},"2026-04-07",39.25,39.44,0.22,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":864,"transactions":9,"vwap":1096},"2026-04-06",39.31,39.355,0.083,0.21,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":884,"transactions":9,"vwap":1101},"2026-04-02",39.272,-0.008,-0.02,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":504,"volume":1110,"transactions":9,"vwap":1108},"2026-04-01",39.42,39.265,39.28,0.255,2600,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":864,"transactions":9,"vwap":1114},"2026-03-31",38.46,39.025002,1.019,2.68,{"date":1118,"open":1119,"high":1120,"low":23,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-30",38.26,38.3,38.0060005,0.022,0.06,156600,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":840,"transactions":9,"vwap":1128},"2026-03-27",38.2,37.984,-0.735,-1.9,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-26",39.24,38.719,-0.617,-1.57,29600,{"date":1139,"open":1091,"high":1091,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":884,"transactions":9,"vwap":1140},"2026-03-25",39.336,0.251,0.64,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1018,"percent_change":1148,"volume":840,"transactions":9,"vwap":1146},"2026-03-24",39.07,39.084999,39.029999,-0.77,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-23",39.45,39.54,39.388,0.524,1.35,156400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-20",39.3,38.864,-0.674,-1.7,200500,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":543,"volume":700,"transactions":9,"vwap":1166},"2026-03-19",39.538,-0.088,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":864,"transactions":9,"vwap":1171},"2026-03-18",39.87,39.626,-0.569,-1.42,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":700,"transactions":9,"vwap":1176},"2026-03-17",40.195,0.07,0.17,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-16",40.099998,40.14,40.125,0.378,0.95,4500,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":851,"transactions":9,"vwap":1190},"2026-03-13",39.8,39.747,-0.262,-0.65,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-12",40.11,40.16,40.0089989,-0.58,-1.43,5100,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":219,"volume":840,"transactions":9,"vwap":1204},"2026-03-11",40.54,40.589,-0.041,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":700,"transactions":9,"vwap":1208},"2026-03-10",40.63,-0.151,-0.37,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":255,"percent_change":134,"volume":771,"transactions":9,"vwap":1214},"2026-03-09",40.18,40.781,40.0099983,{"date":1217,"open":1208,"high":1208,"low":1203,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-06",40.541,-0.404,-0.99,6200,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":175,"transactions":9,"vwap":1226},"2026-03-05",41.09,40.7,40.945,-0.163,-0.4,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":424,"volume":1235,"transactions":9,"vwap":1232},"2026-03-04",40.9,41.108,40.84,0.349,292600,{"date":1237,"open":1238,"high":1239,"low":1196,"close":1239,"change":1018,"percent_change":94,"volume":1240,"transactions":9,"vwap":1239},"2026-03-03",40.45,40.759,1100,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1178,"volume":694,"transactions":9,"vwap":1244},"2026-03-02",40.88,41.062,0.068,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-27",40.77,40.994,-0.033,-0.08,293300,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":337,"volume":805,"transactions":9,"vwap":1257},"2026-02-26",41.23,40.97,41.027,-0.149,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":700,"transactions":9,"vwap":1261},"2026-02-25",41.176,0.402,0.99,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":149,"volume":1271,"transactions":9,"vwap":1269},"2026-02-24",40.68,40.78,40.66,40.774,0.295,14600,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":884,"transactions":9,"vwap":1274},"2026-02-23",40.479,-0.602,-1.47,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1078,"volume":884,"transactions":9,"vwap":1280},"2026-02-20",41,41.081001,0.176,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":700,"transactions":9,"vwap":1284},"2026-02-19",40.905,-0.113,-0.28,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":255,"percent_change":134,"volume":1240,"transactions":9,"vwap":1290},"2026-02-18",41.11,41.018002,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1205,"percent_change":219,"volume":175,"transactions":9,"vwap":1294},"2026-02-17",40.56,40.778,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":726,"volume":884,"transactions":9,"vwap":1297},"2026-02-13",40.819,0.019,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-12",41.52,40.72,40.8,-0.611,-1.48,246800,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":449,"volume":884,"transactions":9,"vwap":1309},"2026-02-11",41.411,-0.099,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1310,"percent_change":449,"volume":1316,"transactions":9,"vwap":1315},"2026-02-10",41.65,41.66,41.51,1700,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":901,"volume":1322,"transactions":9,"vwap":1320},"2026-02-09",41.27,41.609,0.237,5000,{"date":1324,"open":1267,"high":1325,"low":1267,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-06",41.372,0.812,2,124200,{"date":1330,"open":1331,"high":1331,"low":1293,"close":1293,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1293},"2026-02-05",40.86,-0.67,-1.63,5400,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1255,"change":543,"percent_change":1339,"volume":971,"transactions":9,"vwap":1255},"2026-02-04",41.38,41.02,-0.53,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":779,"transactions":9,"vwap":1343},"2026-02-03",41.41,41.45,-0.478,-1.14,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":925,"volume":959,"transactions":9,"vwap":1351},"2026-02-02",41.91,41.979,41.9,41.928,0.078,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":543,"volume":1359,"transactions":9,"vwap":1357},"2026-01-30",41.815,41.93,41.85,-0.092,1325100,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":238,"volume":851,"transactions":9,"vwap":1363},"2026-01-29",41.63,41.942,-0.098,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-28",42.162,42.165,42.0099983,42.040001,-0.066,-0.16,8000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":51,"volume":1240,"transactions":9,"vwap":1378},"2026-01-27",42.11,42.15,42.106,0.044,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1047,"volume":1386,"transactions":9,"vwap":1384},"2026-01-26",41.95,42.099998,42.062,0.184,2000,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":726,"percent_change":166,"volume":700,"transactions":9,"vwap":1389},"2026-01-23",41.878,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-22",41.84,41.757,41.828,0.335,0.81,123800,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":174,"volume":700,"transactions":9,"vwap":1400},"2026-01-21",41.493,0.412,{"date":1403,"open":1404,"high":1404,"low":1280,"close":1280,"change":1405,"percent_change":1406,"volume":840,"transactions":9,"vwap":1280},"2026-01-20",41.465,-0.899,-2.14,{"date":1408,"open":1383,"high":1383,"low":1409,"close":1409,"change":1410,"percent_change":229,"volume":1411,"transactions":9,"vwap":1409},"2026-01-16",41.98,0.014,800,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1123,"volume":884,"transactions":9,"vwap":1414},"2026-01-15",41.966,0.027,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":478,"percent_change":1192,"volume":884,"transactions":9,"vwap":1418},"2026-01-14",41.939,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-13",42.2,42.26,42.214,-0.222,-0.52,1200,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1177,"volume":851,"transactions":9,"vwap":1431},"2026-01-12",42.42,42.477,42.436,0.029,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":850,"volume":864,"transactions":9,"vwap":1437},"2026-01-09",42.3,42.45,42.407,0.195,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1442},"2026-01-08",42.18,42.212,42.17,-0.004,-0.01,122300,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":219,"percent_change":449,"volume":779,"transactions":9,"vwap":1450},"2026-01-07",42.38,42.216,{"date":1452,"open":1421,"high":1453,"low":1421,"close":1453,"change":1454,"percent_change":190,"volume":694,"transactions":9,"vwap":1453},"2026-01-06",42.316,0.3,{"date":1456,"open":1457,"high":1370,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":833,"transactions":9,"vwap":1458},"2026-01-05",41.88,42.015999,0.367,0.88,{"date":1462,"open":1313,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":797,"volume":877,"transactions":9,"vwap":1465},"2026-01-02",41.705,41.58,41.649,-0.185,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":700,"transactions":9,"vwap":1469},"2025-12-31",41.834,-0.296,-0.7,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":65,"volume":1477,"transactions":9,"vwap":1475},"2025-12-30",42.12,42.13,-0.022,1400,{"date":1479,"open":1421,"high":1422,"low":1480,"close":1481,"change":1482,"percent_change":832,"volume":1483,"transactions":9,"vwap":1481},"2025-12-29",42.135,42.152,-0.192,44100,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":171,"volume":700,"transactions":9,"vwap":1486},"2025-12-26",42.344,-0.011,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":115,"volume":700,"transactions":9,"vwap":1490},"2025-12-24",42.355,0.129,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":512,"percent_change":1495,"volume":700,"transactions":9,"vwap":1494},"2025-12-23",42.226,0.38,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":700,"transactions":9,"vwap":1498},"2025-12-22",42.066002,0.324,0.78,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":713,"volume":700,"transactions":9,"vwap":1503},"2025-12-19",41.742,0.164,{"date":1506,"open":1464,"high":1464,"low":1507,"close":1507,"change":1508,"percent_change":1011,"volume":971,"transactions":9,"vwap":1507},"2025-12-18",41.578,0.329,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":58,"volume":884,"transactions":9,"vwap":1512},"2025-12-17",41.35,41.249,-0.523,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1251,"volume":700,"transactions":9,"vwap":1516},"2025-12-16",41.772,-0.035,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":704,"percent_change":144,"volume":851,"transactions":9,"vwap":1520},"2025-12-15",41.807,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1345,"volume":840,"transactions":9,"vwap":1524},"2025-12-12",42.07,41.886,-0.481,{"date":1527,"open":1528,"high":1449,"low":1528,"close":1036,"change":1529,"percent_change":1178,"volume":1221,"transactions":9,"vwap":1036},"2025-12-11",42.36,0.071,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":884,"transactions":9,"vwap":1533},"2025-12-10",42.16,42.296,0.309,0.74,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1445,"volume":884,"transactions":9,"vwap":1538},"2025-12-09",41.987,-0.003,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":825,"transactions":9,"vwap":1544},"2025-12-08",42.080002,42.091999,41.99,-0.207,-0.49,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":941,"volume":700,"transactions":9,"vwap":1549},"2025-12-05",42.197,0.143,{"date":1552,"open":1523,"high":1523,"low":1553,"close":1553,"change":1554,"percent_change":863,"volume":700,"transactions":9,"vwap":1553},"2025-12-04",42.054001,0.057,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":700,"transactions":9,"vwap":1557},"2025-12-03",41.997,0.263,0.63,{"date":1561,"open":1050,"high":1562,"low":1563,"close":1563,"change":726,"percent_change":166,"volume":1564,"transactions":9,"vwap":1563},"2025-12-02",41.81,41.734,3700,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":320,"percent_change":94,"volume":700,"transactions":9,"vwap":1567},"2025-12-01",41.684,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-28",41.87,41.994,0.198,0.47,333500,{"date":1576,"open":1313,"high":1577,"low":1313,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-26",41.796,0.326,0.79,144800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1263,"volume":1588,"transactions":9,"vwap":1586},"2025-11-25",40.96,41.49,40.76,41.47,0.405,8400,{"date":1590,"open":1591,"high":1592,"low":1267,"close":1592,"change":1593,"percent_change":1594,"volume":762,"transactions":9,"vwap":1592},"2025-11-24",40.81,41.064999,0.576,1.42,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":677,"percent_change":1598,"volume":700,"transactions":9,"vwap":1597},"2025-11-21",40.489,0.9,{"date":1600,"open":1267,"high":1267,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":175,"transactions":9,"vwap":1601},"2025-11-20",40.129,-0.631,-1.55,{"date":1605,"open":1606,"high":1585,"low":1606,"close":1585,"change":166,"percent_change":1454,"volume":833,"transactions":9,"vwap":1585},"2025-11-19",40.75,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1069,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1069},"2025-11-18",40.67,40.91,40.39,-0.364,-0.89,60700,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":884,"transactions":9,"vwap":1618},"2025-11-17",40.881,41.0040016,-0.338,-0.82,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":144,"volume":1626,"transactions":9,"vwap":1624},"2025-11-14",41.055,41.342,-0.078,2300,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1056,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1056},"2025-11-13",41.54,41.33,-0.732,-1.74,5300,{"date":1635,"open":1474,"high":1636,"low":1542,"close":1481,"change":1637,"percent_change":1177,"volume":1638,"transactions":9,"vwap":1481},"2025-11-12",42.21,0.031,23200,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":870,"volume":840,"transactions":9,"vwap":1641},"2025-11-11",42.121,0.107,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":700,"transactions":9,"vwap":1645},"2025-11-10",42.014,0.718,1.74,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":954,"volume":700,"transactions":9,"vwap":1650},"2025-11-07",41.296,-0.029,{"date":1653,"open":1586,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-06",41.48,41.325,-0.514,-1.23,4600,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":811,"volume":1665,"transactions":9,"vwap":1663},"2025-11-05",41.6,42.0050011,41.839,0.145,13000,{"date":1667,"open":1668,"high":1668,"low":1314,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-04",41.78,41.694,-0.584,-1.38,6000,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":51,"volume":1678,"transactions":9,"vwap":1676},"2025-11-03",42.25,42.278,0.043,245000,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":190,"volume":700,"transactions":9,"vwap":1681},"2025-10-31",42.235,0.297,{"date":1684,"open":1435,"high":1435,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-30",41.938,-0.433,-1.02,2800,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1286,"volume":700,"transactions":9,"vwap":1691},"2025-10-29",42.371,-0.119,{"date":1694,"open":1040,"high":1040,"low":1695,"close":1695,"change":1177,"percent_change":1178,"volume":700,"transactions":9,"vwap":1695},"2025-10-28",42.49,{"date":1697,"open":1698,"high":1429,"low":1698,"close":1429,"change":1699,"percent_change":970,"volume":851,"transactions":9,"vwap":1429},"2025-10-27",42.31,0.545,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1011,"volume":864,"transactions":9,"vwap":1703},"2025-10-24",41.83,41.875,0.332,{"date":1706,"open":1040,"high":1040,"low":1584,"close":1707,"change":1708,"percent_change":1709,"volume":1386,"transactions":9,"vwap":1707},"2025-10-23",41.543,0.208,0.5,{"date":1711,"open":1712,"high":1337,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":864,"transactions":9,"vwap":1713},"2025-10-22",41.24,41.335,-0.281,-0.68,{"date":1717,"open":1718,"high":1314,"low":1719,"close":1720,"change":1721,"percent_change":895,"volume":1722,"transactions":9,"vwap":1720},"2025-10-21",41.5,41.435,41.616,0.056,5600,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-20",41.34,41.56,0.401,0.97,2200,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1708,"percent_change":1734,"volume":877,"transactions":9,"vwap":1733},"2025-10-17",41.099998,41.159,0.51,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":753,"percent_change":1738,"volume":700,"transactions":9,"vwap":1737},"2025-10-16",40.951,-0.57,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":71,"volume":700,"transactions":9,"vwap":1741},"2025-10-15",41.187,0.134,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":700,"transactions":9,"vwap":1745},"2025-10-14",41.053001,-0.055,-0.13,{"date":1749,"open":1583,"high":1232,"low":1583,"close":1232,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1232},"2025-10-13",0.556,1.37,244300,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":840,"transactions":9,"vwap":1755},"2025-10-10",40.552,-1.025,-2.47,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1205,"percent_change":219,"volume":884,"transactions":9,"vwap":1760},"2025-10-09",41.577,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1109,"percent_change":1764,"volume":884,"transactions":9,"vwap":1763},"2025-10-08",41.618,0.62,{"date":1766,"open":1726,"high":1726,"low":1767,"close":1768,"change":831,"percent_change":354,"volume":864,"transactions":9,"vwap":1768},"2025-10-07",41.32,41.363,{"date":1770,"open":1342,"high":1771,"low":1342,"close":1771,"change":896,"percent_change":1772,"volume":840,"transactions":9,"vwap":1771},"2025-10-06",41.561,0.7,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":65,"volume":694,"transactions":9,"vwap":1775},"2025-10-03",41.271,-0.019,{"date":1778,"open":1779,"high":1779,"low":1319,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-02",41.46,41.29,-0.037,-0.09,123100,{"date":1785,"open":1255,"high":1786,"low":1255,"close":1786,"change":1787,"percent_change":1788,"volume":700,"transactions":9,"vwap":1786},"2025-10-01",41.327,0.151,0.37,{"date":1790,"open":1791,"high":1261,"low":1791,"close":1261,"change":1792,"percent_change":71,"volume":1793,"transactions":9,"vwap":1261},"2025-09-30",40.98,0.137,243700,{"date":1795,"open":1232,"high":1232,"low":1796,"close":1796,"change":1742,"percent_change":71,"volume":851,"transactions":9,"vwap":1796},"2025-09-29",41.039001,{"date":1798,"open":1267,"high":1284,"low":1267,"close":1284,"change":1799,"percent_change":504,"volume":1800,"transactions":9,"vwap":1284},"2025-09-26",0.265,123200,{"date":1802,"open":1803,"high":1069,"low":1803,"close":1069,"change":645,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1069},"2025-09-25",40.57,-0.73,33500,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":219,"percent_change":449,"volume":700,"transactions":9,"vwap":1808},"2025-09-24",40.94,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":496,"percent_change":1148,"volume":840,"transactions":9,"vwap":1812},"2025-09-23",41.25,41.040001,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":255,"volume":700,"transactions":9,"vwap":1815},"2025-09-22",41.36,0.097,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":925,"volume":1822,"transactions":9,"vwap":1820},"2025-09-19",41.18,41.263,0.079,153500,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1141,"percent_change":1826,"volume":700,"transactions":9,"vwap":1825},"2025-09-18",41.184,0.61,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":219,"volume":1411,"transactions":9,"vwap":1831},"2025-09-17",40.99,40.799,40.933,-0.039,{"date":1834,"open":1835,"high":1835,"low":1808,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-09-16",41.0099983,40.972,0.016,0.04,126100,{"date":1841,"open":1842,"high":1256,"low":1842,"close":1843,"change":1844,"percent_change":1734,"volume":851,"transactions":9,"vwap":1843},"2025-09-15",40.95,40.956,0.207,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":552,"percent_change":303,"volume":700,"transactions":9,"vwap":1847},"2025-09-12",40.749,{"date":1849,"open":1266,"high":1331,"low":1850,"close":1851,"change":1852,"percent_change":1396,"volume":1200,"transactions":9,"vwap":1851},"2025-09-11",40.565,40.809,0.328,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":615,"volume":1477,"transactions":9,"vwap":1856},"2025-09-10",40.47,40.481,0.106,{"date":1859,"open":1182,"high":1611,"low":1182,"close":1860,"change":1861,"percent_change":134,"volume":1426,"transactions":9,"vwap":1860},"2025-09-09",40.375,0.236,{"date":1863,"open":1864,"high":1865,"low":1195,"close":1865,"change":1792,"percent_change":941,"volume":851,"transactions":9,"vwap":1865},"2025-09-08",40.13,40.139,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1738,"volume":884,"transactions":9,"vwap":1870},"2025-09-05",40.15,39.88,40.0019989,-0.228,{"date":1873,"open":669,"high":1874,"low":669,"close":1874,"change":1875,"percent_change":1011,"volume":884,"transactions":9,"vwap":1874},"2025-09-04",40.23,0.319,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1742,"percent_change":941,"volume":694,"transactions":9,"vwap":1879},"2025-09-03",39.86,39.911,39.75,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":778,"percent_change":1332,"volume":1886,"transactions":9,"vwap":1884},"2025-09-02",39.66,39.777,39.53,151400,{"date":1888,"open":1215,"high":1889,"low":1215,"close":1890,"change":1891,"percent_change":1471,"volume":1892,"transactions":9,"vwap":1890},"2025-08-29",40.064999,40.043999,-0.282,150700,{"date":1894,"open":1196,"high":1895,"low":1196,"close":1895,"change":166,"percent_change":1454,"volume":884,"transactions":9,"vwap":1895},"2025-08-28",40.326,{"date":1897,"open":1181,"high":1898,"low":1181,"close":1898,"change":1899,"percent_change":255,"volume":1477,"transactions":9,"vwap":1898},"2025-08-27",40.206,0.098,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1454,"volume":1626,"transactions":9,"vwap":1903},"2025-08-26",39.994,40.108,0.118,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":519,"volume":884,"transactions":9,"vwap":1907},"2025-08-25",39.99,-0.142,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-08-22",39.62,40.19,40.132,0.583,1.47,16200,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":110,"volume":694,"transactions":9,"vwap":1920},"2025-08-21",39.57,39.549,-0.154,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1251,"volume":694,"transactions":9,"vwap":1924},"2025-08-20",39.703,-0.031,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":884,"transactions":9,"vwap":1929},"2025-08-19",39.96,39.734,-0.315,-0.79,{"date":1933,"open":669,"high":1934,"low":669,"close":1934,"change":1935,"percent_change":1838,"volume":833,"transactions":9,"vwap":1934},"2025-08-18",40.049,0.017,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1776,"percent_change":65,"volume":1240,"transactions":9,"vwap":1940},"2025-08-15",40.040001,40.07,40.032001,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":864,"transactions":9,"vwap":1944},"2025-08-14",39.9,40.050999,0.037,0.09,{"date":1948,"open":1938,"high":1938,"low":1949,"close":1949,"change":1950,"percent_change":115,"volume":884,"transactions":9,"vwap":1949},"2025-08-13",40.014,0.122,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":851,"transactions":9,"vwap":1955},"2025-08-12",39.58,39.91,39.892,0.416,1.05,{"date":1959,"open":1911,"high":1960,"low":1106,"close":1961,"change":1962,"percent_change":797,"volume":1963,"transactions":9,"vwap":1961},"2025-08-11",39.68,39.476,-0.174,4100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1970,"volume":833,"transactions":9,"vwap":1967},"2025-08-08",39.55,39.65,39.518,0.304,0.77,{"date":1972,"open":1960,"high":1960,"low":1973,"close":1973,"change":1072,"percent_change":449,"volume":1426,"transactions":9,"vwap":1973},"2025-08-07",39.346,{"date":1975,"open":1106,"high":1976,"low":1106,"close":1091,"change":1977,"percent_change":1445,"volume":1978,"transactions":9,"vwap":1091},"2025-08-06",39.61,-0.002,9900,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1466,"percent_change":35,"volume":694,"transactions":9,"vwap":1982},"2025-08-05",39.6,39.442,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":851,"transactions":9,"vwap":1986},"2025-08-04",39.41,39.627,0.604,1.55,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":851,"transactions":9,"vwap":1991},"2025-08-01",39.022999,-0.644,-1.62,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-07-31",39.83,39.667,-0.105,-0.26,1050200,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":449,"volume":884,"transactions":9,"vwap":2003},"2025-07-30",39.772,-0.096,{"date":2006,"open":669,"high":669,"low":2007,"close":2008,"change":1998,"percent_change":1999,"volume":851,"transactions":9,"vwap":2008},"2025-07-29",39.85,39.868,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":285,"volume":700,"transactions":9,"vwap":2011},"2025-07-28",39.973,-0.017,{"date":2014,"open":1907,"high":1907,"low":1907,"close":1907,"change":2015,"percent_change":2016,"volume":851,"transactions":9,"vwap":1907},"2025-07-25",0.23,0.58,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1123,"volume":2024,"transactions":9,"vwap":2022},"2025-07-24",39.73,39.84,39.615,39.76,0.023,18100,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":1682,"percent_change":2029,"volume":840,"transactions":9,"vwap":2028},"2025-07-23",39.72,39.737,0.75,{"date":2031,"open":2032,"high":1091,"low":2032,"close":1091,"change":924,"percent_change":1092,"volume":175,"transactions":9,"vwap":1091},"2025-07-22",39.27,{"date":2034,"open":2035,"high":2035,"low":1096,"close":1096,"change":2036,"percent_change":512,"volume":779,"transactions":9,"vwap":1096},"2025-07-21",39.4,0.063,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":1445,"percent_change":171,"volume":884,"transactions":9,"vwap":2039},"2025-07-18",39.292,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2016,"volume":825,"transactions":9,"vwap":2043},"2025-07-17",39.26,39.302,0.227,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":895,"percent_change":71,"volume":1386,"transactions":9,"vwap":2048},"2025-07-16",38.931,39.075001,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":1227,"percent_change":156,"volume":2054,"transactions":9,"vwap":2053},"2025-07-15",39.38,38.94,38.945,4300,{"date":2056,"open":1145,"high":2057,"low":1145,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-14",39.14,39.108,0.104,0.27,6300,{"date":2063,"open":2052,"high":2064,"low":2052,"close":2064,"change":1258,"percent_change":919,"volume":1822,"transactions":9,"vwap":2064},"2025-07-11",39.0040016,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":166,"volume":700,"transactions":9,"vwap":2068},"2025-07-10",39.11,39.153,0.045,{"date":2071,"open":2058,"high":2058,"low":2058,"close":2058,"change":1844,"percent_change":256,"volume":700,"transactions":9,"vwap":2058},"2025-07-09",{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":528,"volume":884,"transactions":9,"vwap":2074},"2025-07-08",38.901,-0.046,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":320,"percent_change":1931,"volume":840,"transactions":9,"vwap":2079},"2025-07-07",39.091999,38.947,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":105,"volume":700,"transactions":9,"vwap":2082},"2025-07-03",39.257,0.348,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":614,"percent_change":896,"volume":2087,"transactions":9,"vwap":2086},"2025-07-02",38.909,1090000,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":704,"percent_change":20,"volume":2092,"transactions":9,"vwap":2091},"2025-07-01",38.77,38.798,130400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1098,"percent_change":2098,"volume":864,"transactions":9,"vwap":2096},"2025-06-30",38.83,38.877,38.78,0.54,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":850,"volume":2105,"transactions":9,"vwap":2103},"2025-06-27",38.62,38.74,38.667,0.178,352200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":1852,"percent_change":424,"volume":2111,"transactions":9,"vwap":2109},"2025-06-26",38.35,38.489,38.32,36000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2012,"percent_change":285,"volume":1087,"transactions":9,"vwap":2117},"2025-06-25",38.24,38.33,38.11,38.161,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":990,"volume":1477,"transactions":9,"vwap":2121},"2025-06-24",38.14,38.178,0.473,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":1587,"percent_change":1053,"volume":851,"transactions":9,"vwap":2126},"2025-06-23",37.57,37.705,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-20",37.73,37.3,-0.345,-0.92,7300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":303,"volume":1688,"transactions":9,"vwap":2138},"2025-06-18",37.78,37.895,37.645,-0.056,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":1714,"percent_change":94,"volume":2145,"transactions":9,"vwap":2144},"2025-06-17",37.92,37.642,37.701,12300,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":1587,"percent_change":2149,"volume":700,"transactions":9,"vwap":2148},"2025-06-16",37.982,1.08,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":700,"transactions":9,"vwap":2152},"2025-06-13",37.577,-0.409,-1.08,{"date":2156,"open":402,"high":402,"low":2157,"close":2157,"change":2158,"percent_change":115,"volume":851,"transactions":9,"vwap":2157},"2025-06-12",37.986,0.119,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":238,"volume":700,"transactions":9,"vwap":2161},"2025-06-11",37.867,-0.087,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":849,"percent_change":2098,"volume":700,"transactions":9,"vwap":2165},"2025-06-10",37.954,{"date":2167,"open":2168,"high":2136,"low":2169,"close":2170,"change":2171,"percent_change":1454,"volume":1477,"transactions":9,"vwap":2170},"2025-06-09",37.71,37.66,37.75,0.114,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":864,"transactions":9,"vwap":2176},"2025-06-06",37.532,37.64,37.636,0.446,1.2,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":1425,"volume":2183,"transactions":9,"vwap":2181},"2025-06-05",37.19,-0.196,9800,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":719,"percent_change":266,"volume":700,"transactions":9,"vwap":2186},"2025-06-04",37.386,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":456,"volume":884,"transactions":9,"vwap":2190},"2025-06-03",37.37,37.379,0.205,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":925,"volume":877,"transactions":9,"vwap":2195},"2025-06-02",37.17,37.174,0.069,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":745,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-30",36.86,37.105,36.85,0.28,419900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2060,"volume":812,"transactions":9,"vwap":2209},"2025-05-29",36.96,37.07,36.95,37.0019989,0.101,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1426,"transactions":9,"vwap":2214},"2025-05-28",36.9,36.901,-0.229,-0.62,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":833,"transactions":9,"vwap":2220},"2025-05-27",36.79,37.13,0.717,1.97,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":329,"volume":2229,"transactions":9,"vwap":2227},"2025-05-23",36.35,36.55,36.413,-0.225,4000,{"date":2231,"open":2232,"high":2219,"low":2233,"close":2233,"change":2234,"percent_change":839,"volume":1729,"transactions":9,"vwap":2233},"2025-05-22",36.71,36.638,0.005,{"date":2236,"open":2237,"high":2220,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-05-21",36.37,36.633,-0.538,-1.45,3000,{"date":2243,"open":177,"high":2244,"low":177,"close":2245,"change":2246,"percent_change":919,"volume":2247,"transactions":9,"vwap":2245},"2025-05-20",37.245,37.171,-0.143,8500,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":1415,"percent_change":1177,"volume":700,"transactions":9,"vwap":2250},"2025-05-19",37.314,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":209,"volume":2257,"transactions":9,"vwap":2254},"2025-05-16",37.14,37.287,37.09,0.311,10000,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":745,"percent_change":2202,"volume":884,"transactions":9,"vwap":2261},"2025-05-15",36.91,36.976,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":1177,"volume":840,"transactions":9,"vwap":2265},"2025-05-14",36.92,36.873,0.026,{"date":2268,"open":2269,"high":2264,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1626,"transactions":9,"vwap":2270},"2025-05-13",36.77,36.847,0.247,0.67,{"date":2274,"open":2237,"high":2275,"low":2237,"close":2275,"change":2276,"percent_change":2277,"volume":694,"transactions":9,"vwap":2275},"2025-05-12",36.6,1.098,3.09,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2075,"percent_change":1747,"volume":851,"transactions":9,"vwap":2282},"2025-05-09",35.68,35.493,35.502,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":1764,"volume":840,"transactions":9,"vwap":2287},"2025-05-08",35.43,35.65,35.548,0.219,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-05-07",35.34,35.3,35.329,0.062,0.18,142000,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":1148,"volume":700,"transactions":9,"vwap":2300},"2025-05-06",35.18,35.267,-0.273,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":35,"volume":851,"transactions":9,"vwap":2305},"2025-05-05",35.5,35.54,-0.167,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":700,"transactions":9,"vwap":2309},"2025-05-02",35.707,0.48,1.36,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":700,"transactions":9,"vwap":2314},"2025-05-01",35.227,0.148,0.42,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":925,"volume":2322,"transactions":9,"vwap":2320},"2025-04-30",34.67,35.078999,0.066,142900,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":1826,"volume":884,"transactions":9,"vwap":2326},"2025-04-29",34.74,35.013,0.212,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2331,"percent_change":925,"volume":700,"transactions":9,"vwap":2330},"2025-04-28",34.801,0.067,{"date":181,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},34.37,34.734,0.364,1.06,3600]