[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USNZ":3,"homepage-market-summary":27,"stock-historical-USNZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USNZ","2026-10-08",{"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 Net Zero Pathway Paris Aligned US Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8321,0.41096,"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},49.39,49.6297,-0.2397,-0.48,137,49.71,38.977,2100.1307382589644,97,988,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":22,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},34.784,2347,856732.815303,41.99,"2025-04-28",[182,185,192,200,208,214,222,230,238,246,253,261,268,275,283,288,295,302,309,316,324,331,338,346,353,360,367,375,381,388,398,405,412,418,426,434,441,448,455,462,468,475,482,491,501,509,515,523,531,539,547,555,563,572,581,589,594,600,606,613,621,628,635,643,650,656,660,665,670,678,682,686,691,696,700,705,710,715,722,727,732,737,741,747,752,758,764,771,777,783,787,793,799,802,808,814,819,826,831,835,840,846,850,857,861,864,869,874,879,884,889,893,898,902,906,910,915,920,925,929,933,940,946,951,956,961,966,970,977,982,987,992,997,1002,1006,1011,1016,1021,1027,1033,1038,1042,1047,1052,1057,1062,1067,1072,1076,1081,1088,1094,1100,1107,1114,1119,1127,1131,1135,1141,1146,1151,1157,1164,1170,1175,1179,1184,1189,1194,1199,1204,1210,1214,1218,1223,1227,1232,1237,1241,1245,1250,1257,1261,1265,1269,1275,1278,1283,1288,1293,1298,1302,1308,1316,1321,1325,1330,1334,1338,1342,1348,1354,1360,1365,1369,1375,1378,1382,1387,1392,1396,1402,1407,1411,1415,1418,1423,1427,1430,1434,1440,1445,1450,1456,1463,1469,1472,1478,1485,1490,1494,1499,1503,1507,1512,1516,1520,1524,1529,1537,1540,1544,1548,1552,1557,1561,1566,1570,1575,1581,1585,1588,1592,1595,1599,1602,1607,1612,1617,1621,1625,1629,1633,1638,1642,1646,1651,1655,1659,1662,1666,1670,1673,1676,1679,1683,1688,1692,1697,1701,1706,1712,1716,1721,1725,1731,1736,1740,1744,1747,1750,1755,1759,1763,1767,1771,1775,1780,1784,1789,1793,1797,1799,1803,1808,1812,1816,1822,1825,1829,1833,1836,1839,1847,1852,1856,1860,1865,1869,1872,1876,1881,1884,1888,1891,1895,1900,1905,1909,1914,1919,1924,1930,1933,1936,1940,1943,1947,1950,1954,1958,1965,1971,1977,1983,1986,1990,1996,2000,2005,2010,2015,2019,2023,2028,2032,2036,2041,2045,2050,2054,2059,2062,2065],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},15,49.3907,{"date":186,"open":18,"high":18,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",-0.0803,-0.16,31.4042,22,49.5644,{"date":193,"open":194,"high":22,"low":194,"close":22,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",49.68,0.2599,0.53,135.4042,16,49.6944,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",49.4501,0.3537,0.72,17.122116,17,49.2491,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":148,"volume":212,"transactions":198,"vwap":213},"2026-10-02",49.0964,0.3571,17.4042,49.1732,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",48.7393,-0.0533,-0.11,79.3834,23,48.704,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",48.7926,0.0376,0.08,17.3838,19,48.9264,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",48.755,-0.0852,-0.17,23.3838,20,48.8142,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",48.8402,-0.4317,-0.88,45.3838,26,48.96,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":133,"volume":250,"transactions":251,"vwap":252},"2026-09-25",49.2719,0.2881,47.6878,24,49.1426,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",48.9838,0.0536,0.11,78.3845,21,48.9057,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":198,"vwap":267},"2026-09-23",48.9302,-0.5456,-1.1,14.3838,49.1593,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":190,"vwap":274},"2026-09-22",49.4758,0.046,0.09,27.333152,49.4277,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",49.4298,0.9457,1.95,25.3838,14,49.1059,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":218,"volume":266,"transactions":183,"vwap":287},"2026-09-18",48.4841,-0.0531,48.3751,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":183,"vwap":294},"2026-09-17",48.5372,0.6867,1.44,15.3838,48.3997,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":236,"vwap":301},"2026-09-16",47.8505,-0.1407,-0.29,31.4248,48.0763,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":228,"vwap":308},"2026-09-15",47.9912,-0.3024,-0.63,52.4708,48.0857,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":155,"volume":314,"transactions":228,"vwap":315},"2026-09-14",48.42,48.2936,-0.2044,503.3838,48.396,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":259,"vwap":323},"2026-09-11",48.53,48.498,0.433,0.9,125.6918,48.5138,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":306,"volume":329,"transactions":236,"vwap":330},"2026-09-10",48.19,48.065,-0.305,220.3838,48.1352,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":20,"volume":336,"transactions":236,"vwap":337},"2026-09-09",48.48,48.37,-0.2349,836.280559,48.4618,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":251,"vwap":345},"2026-09-08",48.88,48.6049,-0.3579,-0.73,1038.4388,48.8473,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":183,"vwap":352},"2026-09-04",48.9628,-0.1333,-0.27,16.3838,48.9818,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":228,"vwap":359},"2026-09-03",49.0961,0.5405,1.11,18.3838,48.9171,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":228,"vwap":366},"2026-09-02",48.5556,0.2669,0.55,95.4248,48.6141,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":242,"volume":372,"transactions":373,"vwap":374},"2026-09-01",48.26,48.2887,-0.4264,419.432161,28,48.2892,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":266,"transactions":183,"vwap":380},"2026-08-31",48.7151,-0.1698,-0.35,48.6429,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":259,"vwap":387},"2026-08-28",48.8849,-0.1233,-0.25,19.7198,48.9889,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",48.83,49.0082,48.8062,0.4535,0.93,1024.4446,27,48.8442,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":206,"vwap":404},"2026-08-26",48.5547,-0.0472,-0.1,15.4446,48.5035,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":236,"vwap":411},"2026-08-25",48.6019,0.2069,0.43,20.5026,48.5326,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":379,"volume":416,"transactions":206,"vwap":417},"2026-08-24",48.395,-0.1687,16.9961,48.3587,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":236,"vwap":425},"2026-08-21",48.62,48.5637,0.2603,0.54,163.0989,48.599,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":259,"vwap":433},"2026-08-20",48.5,48.3034,-0.3328,-0.68,3249.4446,48.4441,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":236,"vwap":440},"2026-08-19",48.6362,0.1368,0.28,19.4446,48.6662,{"date":442,"open":428,"high":428,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":244,"vwap":447},"2026-08-18",48.4994,-0.3968,-0.81,1828.5066,48.5001,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":183,"vwap":454},"2026-08-17",48.8962,-0.2254,-0.46,12.4876,48.9593,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":259,"vwap":461},"2026-08-14",49.1216,-0.136,-0.28,20.7496,49.1446,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":403,"transactions":183,"vwap":467},"2026-08-13",49.2576,0.3929,0.8,49.1624,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":190,"vwap":474},"2026-08-12",48.8647,0.1401,0.29,32.4446,48.7041,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":259,"vwap":481},"2026-08-11",48.7246,-0.1822,-0.37,43.577215,48.7475,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",49.02,48.9068,-0.1652,-0.34,331.4446,18,49.0424,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",48.99,49.072,48.95,0.3624,0.74,4312.6504,88,48.9522,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":299,"volume":507,"transactions":220,"vwap":508},"2026-08-06",48.77,48.69,48.7096,-0.1423,323.4446,48.7149,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":64,"volume":513,"transactions":206,"vwap":514},"2026-08-05",48.8519,-0.022,31.4846,49.0077,{"date":516,"open":420,"high":517,"low":420,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":251,"vwap":522},"2026-08-04",48.89,48.8739,0.9018,1.88,420.4926,48.746,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":244,"vwap":530},"2026-08-03",47.96,47.9721,0.6395,1.35,363.4446,47.9306,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":259,"vwap":538},"2026-07-31",46.66,47.3326,0.3831,0.82,220.7626,46.9079,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":251,"vwap":546},"2026-07-30",46.74,46.9495,0.775,1.68,249.4646,46.8377,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":190,"vwap":554},"2026-07-29",46.55,46.1745,-0.7181,-1.53,346.4446,46.4896,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":220,"vwap":562},"2026-07-28",46.58,46.8926,0.2411,0.52,232.5766,46.7208,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":228,"vwap":571},"2026-07-27",46.76,46.44,46.6515,0.0734,0.16,375.4446,46.6301,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":226,"volume":578,"transactions":579,"vwap":580},"2026-07-24",46.51,46.75,46.5781,0.037,5318.4446,31,46.5222,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",46.5411,-0.8188,-1.73,12.4446,13,46.6368,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":143,"volume":586,"transactions":587,"vwap":593},"2026-07-22",47.3599,-0.0889,47.3373,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":394,"volume":598,"transactions":183,"vwap":599},"2026-07-21",47.4488,0.4366,14.5516,47.3218,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":459,"volume":604,"transactions":183,"vwap":605},"2026-07-20",47.0122,-0.1332,14.4446,47.18,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":206,"vwap":612},"2026-07-17",47.1454,-0.4869,-1.02,113.7626,47.2043,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-16",47.6323,-0.283,-0.59,268.4446,39,47.6887,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":489,"vwap":627},"2026-07-15",47.9153,0.2301,0.48,28.5356,47.8584,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":198,"vwap":634},"2026-07-14",47.6852,0.2222,0.47,23.4446,47.6061,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":236,"vwap":642},"2026-07-13",47.42,47.463,-0.426,-0.89,237.4446,47.5568,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",47.69,47.889,0.265,0.56,100,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":104,"volume":655,"transactions":9,"vwap":653},"2026-07-09",47.5,47.624,0.42,200,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":385,"volume":649,"transactions":9,"vwap":658},"2026-07-08",47.204,-0.116,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":649,"transactions":9,"vwap":662},"2026-07-07",47.32,-0.204,-0.43,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":649,"transactions":9,"vwap":667},"2026-07-06",47.524,0.408,0.87,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-02",47.13,47.14,47.116,-0.095,-0.2,700,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":402,"volume":649,"transactions":9,"vwap":680},"2026-07-01",47.211,-0.046,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":320,"percent_change":685,"volume":649,"transactions":9,"vwap":684},"2026-06-30",47.257,0.92,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":528,"volume":649,"transactions":9,"vwap":689},"2026-06-29",46.46,46.824,0.624,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":655,"transactions":9,"vwap":693},"2026-06-26",46.2,0.03,0.06,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":218,"percent_change":699,"volume":649,"transactions":9,"vwap":698},"2026-06-25",46.17,-0.24,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":649,"transactions":9,"vwap":702},"2026-06-24",46.28,-0.144,-0.31,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":649,"transactions":9,"vwap":707},"2026-06-23",46.424,-0.669,-1.42,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":649,"transactions":9,"vwap":712},"2026-06-22",47.092999,-0.309,-0.65,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":655,"transactions":9,"vwap":719},"2026-06-18",48.07,47.24,47.402,0.602,1.29,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":649,"transactions":9,"vwap":724},"2026-06-17",46.8,-0.67,-1.41,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":649,"transactions":9,"vwap":729},"2026-06-16",47.47,-0.287,-0.6,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":649,"transactions":9,"vwap":734},"2026-06-15",47.757,0.916,1.96,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":409,"volume":649,"transactions":9,"vwap":739},"2026-06-12",46.841,0.2,{"date":742,"open":743,"high":575,"low":743,"close":744,"change":745,"percent_change":746,"volume":655,"transactions":9,"vwap":744},"2026-06-11",46.39,46.641,0.764,1.67,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":649,"transactions":9,"vwap":749},"2026-06-10",45.877,-0.688,-1.48,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":20,"volume":757,"transactions":9,"vwap":755},"2026-06-09",45.87,46.565,-0.225,300,{"date":759,"open":760,"high":672,"low":761,"close":761,"change":762,"percent_change":165,"volume":763,"transactions":9,"vwap":761},"2026-06-08",47,46.79,0.058,400,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":677,"transactions":9,"vwap":768},"2026-06-05",47.51,46.63,46.732,-1.33,-2.77,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":655,"transactions":9,"vwap":774},"2026-06-04",48.049999,48.062,0.143,0.3,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":431,"volume":782,"transactions":9,"vwap":780},"2026-06-03",48.02,47.919,-0.327,5000,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":694,"volume":649,"transactions":9,"vwap":785},"2026-06-02",48.246,0.015,{"date":788,"open":773,"high":789,"low":525,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-01",48.231,0.184,0.38,121200,{"date":794,"open":795,"high":796,"low":525,"close":796,"change":797,"percent_change":798,"volume":763,"transactions":9,"vwap":796},"2026-05-29",48.040001,48.047001,0.167,0.35,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":791,"percent_change":466,"volume":649,"transactions":9,"vwap":801},"2026-05-28",47.88,{"date":803,"open":804,"high":652,"low":805,"close":652,"change":806,"percent_change":807,"volume":655,"transactions":9,"vwap":652},"2026-05-27",47.48,47.41,0.01,0.02,{"date":809,"open":804,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":763,"transactions":9,"vwap":810},"2026-05-26",47.49,47.45,0.372,0.79,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":798,"volume":763,"transactions":9,"vwap":817},"2026-05-22",47.2,47.118,0.163,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":791,"volume":825,"transactions":9,"vwap":823},"2026-05-21",46.645,46.99,46.955,0.18,1700,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":649,"transactions":9,"vwap":828},"2026-05-20",46.775,0.628,1.36,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":379,"percent_change":834,"volume":649,"transactions":9,"vwap":833},"2026-05-19",46.147,-0.75,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":649,"transactions":9,"vwap":837},"2026-05-18",46.497,-0.109,-0.23,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":769,"volume":655,"transactions":9,"vwap":844},"2026-05-15",45.96,46.72,46.606,-0.629,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":466,"volume":649,"transactions":9,"vwap":848},"2026-05-14",47.235,0.377,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-13",46.47,46.858,0.348,0.75,126000,{"date":858,"open":574,"high":574,"low":574,"close":574,"change":859,"percent_change":860,"volume":649,"transactions":9,"vwap":574},"2026-05-12",-0.072,-0.15,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":786,"percent_change":694,"volume":649,"transactions":9,"vwap":863},"2026-05-11",46.582,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":649,"transactions":9,"vwap":866},"2026-05-08",46.567,0.419,0.91,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":649,"transactions":9,"vwap":871},"2026-05-07",46.148,-0.121,-0.26,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":649,"transactions":9,"vwap":876},"2026-05-06",46.269,0.818,1.8,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":867,"percent_change":394,"volume":757,"transactions":9,"vwap":882},"2026-05-05",45.29,45.451,45.26,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":649,"transactions":9,"vwap":886},"2026-05-04",45.032001,-0.238,-0.53,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":740,"percent_change":892,"volume":649,"transactions":9,"vwap":891},"2026-05-01",45.27,0.44,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":649,"transactions":9,"vwap":895},"2026-04-30",45.07,0.421,0.94,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":218,"volume":649,"transactions":9,"vwap":900},"2026-04-29",44.649,-0.047,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":306,"volume":649,"transactions":9,"vwap":904},"2026-04-28",44.696,-0.284,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":824,"volume":649,"transactions":9,"vwap":908},"2026-04-27",44.98,0.081,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":649,"transactions":9,"vwap":912},"2026-04-24",44.899,0.462,1.04,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":649,"transactions":9,"vwap":917},"2026-04-23",44.437,-0.252,-0.56,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":649,"transactions":9,"vwap":922},"2026-04-22",44.689,0.482,1.09,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":306,"volume":649,"transactions":9,"vwap":927},"2026-04-21",44.207,-0.279,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":676,"volume":649,"transactions":9,"vwap":931},"2026-04-20",44.486,-0.09,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":763,"transactions":9,"vwap":937},"2026-04-17",44.23,44.63,44.576,0.623,1.42,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":649,"transactions":9,"vwap":943},"2026-04-16",43.96,43.953,0.092,0.21,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":649,"transactions":9,"vwap":948},"2026-04-15",43.861,0.503,1.16,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":649,"transactions":9,"vwap":953},"2026-04-14",43.358,0.62,1.45,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":923,"percent_change":960,"volume":649,"transactions":9,"vwap":959},"2026-04-13",42.38,42.738,1.14,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":64,"volume":649,"transactions":9,"vwap":964},"2026-04-10",42.36,42.256,-0.021,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":466,"volume":649,"transactions":9,"vwap":968},"2026-04-09",42.277,0.336,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":763,"transactions":9,"vwap":974},"2026-04-08",42.0099983,41.73,41.941,1.145,2.81,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":806,"volume":763,"transactions":9,"vwap":980},"2026-04-07",40.52,40.796,0.003,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":654,"volume":649,"transactions":9,"vwap":985},"2026-04-06",40.73,40.793,0.169,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":50,"volume":649,"transactions":9,"vwap":990},"2026-04-02",40.42,40.624,0.041,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":649,"transactions":9,"vwap":994},"2026-04-01",40.583,0.39,0.97,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":655,"transactions":9,"vwap":999},"2026-03-31",40.193,1.216,3.12,{"date":1003,"open":23,"high":23,"low":23,"close":23,"change":1004,"percent_change":1005,"volume":649,"transactions":9,"vwap":23},"2026-03-30",-0.125,-0.32,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":649,"transactions":9,"vwap":1008},"2026-03-27",39.102,-0.784,-1.97,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":649,"transactions":9,"vwap":1013},"2026-03-26",39.886,-0.759,-1.87,{"date":1017,"open":984,"high":984,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":649,"transactions":9,"vwap":1018},"2026-03-25",40.645,0.267,0.66,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":655,"transactions":9,"vwap":1024},"2026-03-24",40.51,40.378,-0.325,-0.8,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":649,"transactions":9,"vwap":1030},"2026-03-23",40.68,40.703,0.481,1.2,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":649,"transactions":9,"vwap":1035},"2026-03-20",40.222,-0.729,-1.78,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":479,"volume":649,"transactions":9,"vwap":1040},"2026-03-19",40.951,-0.154,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":649,"transactions":9,"vwap":1044},"2026-03-18",41.105,-0.584,-1.4,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":649,"transactions":9,"vwap":1049},"2026-03-17",41.689,0.132,0.32,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":357,"volume":655,"transactions":9,"vwap":1055},"2026-03-16",41.7,41.557,0.455,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":649,"transactions":9,"vwap":1059},"2026-03-13",41.102,-0.322,-0.78,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":649,"transactions":9,"vwap":1064},"2026-03-12",41.424,-0.706,-1.68,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":188,"volume":757,"transactions":9,"vwap":1070},"2026-03-11",42.14,42.13,-0.066,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":901,"percent_change":218,"volume":763,"transactions":9,"vwap":1075},"2026-03-10",42.44,42.196,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":685,"volume":757,"transactions":9,"vwap":1079},"2026-03-09",41.74,42.243,0.387,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-06",42.029999,41.856,-0.608,-1.43,5200,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":730,"percent_change":725,"volume":1093,"transactions":9,"vwap":1092},"2026-03-05",42.54,42.18,42.464,9300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":685,"volume":763,"transactions":9,"vwap":1098},"2026-03-04",42.58,42.76,42.751,0.389,{"date":1101,"open":1091,"high":1102,"low":1091,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-03",42.45,42.362,-0.423,-0.99,500,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-02",42.29,42.785,0.064,0.15,115000,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":649,"transactions":9,"vwap":1116},"2026-02-27",42.721,-0.295,-0.69,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-26",43.35,43.37,43.015999,-0.359,-0.83,52500,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":394,"volume":649,"transactions":9,"vwap":1129},"2026-02-25",43.375,0.401,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":173,"volume":649,"transactions":9,"vwap":1133},"2026-02-24",42.974,0.427,{"date":1136,"open":1097,"high":1097,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1106,"transactions":9,"vwap":1138},"2026-02-23",42.5,42.547,-0.503,-1.17,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":104,"volume":655,"transactions":9,"vwap":1144},"2026-02-20",42.85,43.049999,0.378,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":649,"transactions":9,"vwap":1148},"2026-02-19",42.672,-0.221,-0.52,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":655,"transactions":9,"vwap":1154},"2026-02-18",42.72,42.893,0.324,0.76,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":740,"volume":1163,"transactions":9,"vwap":1160},"2026-02-17",42.32,42.569,42.23,0.084,1200,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":763,"transactions":9,"vwap":1167},"2026-02-13",42.67,42.485,-0.054,-0.13,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":649,"transactions":9,"vwap":1172},"2026-02-12",42.539,-0.761,-1.76,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":170,"volume":649,"transactions":9,"vwap":1177},"2026-02-11",43.3,-0.011,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":649,"transactions":9,"vwap":1181},"2026-02-10",43.311,-0.142,-0.33,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":649,"transactions":9,"vwap":1186},"2026-02-09",43.453,0.171,0.4,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":649,"transactions":9,"vwap":1191},"2026-02-06",43.282,0.891,2.1,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":649,"transactions":9,"vwap":1196},"2026-02-05",42.391,-0.549,-1.28,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":655,"transactions":9,"vwap":1201},"2026-02-04",42.94,-0.193,-0.45,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":726,"volume":757,"transactions":9,"vwap":1207},"2026-02-03",43.099998,43.133,42.93,-0.619,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":954,"volume":655,"transactions":9,"vwap":1212},"2026-02-02",43.752,0.269,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1150,"volume":649,"transactions":9,"vwap":1216},"2026-01-30",43.483,-0.227,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":20,"volume":757,"transactions":9,"vwap":1221},"2026-01-29",43.9,43.71,-0.213,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":226,"volume":649,"transactions":9,"vwap":1225},"2026-01-28",43.923,0.033,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":649,"transactions":9,"vwap":1229},"2026-01-27",43.89,0.224,0.51,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":649,"transactions":9,"vwap":1234},"2026-01-26",43.666,0.284,0.65,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":-6,"volume":649,"transactions":9,"vwap":1239},"2026-01-23",43.382,-0.002,{"date":1242,"open":1121,"high":1243,"low":1121,"close":1243,"change":1244,"percent_change":148,"volume":655,"transactions":9,"vwap":1243},"2026-01-22",43.384,0.316,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":950,"volume":1106,"transactions":9,"vwap":1248},"2026-01-21",42.79,43.068001,0.495,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-01-20",42.84,42.573,-0.989,-2.27,900,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":694,"volume":655,"transactions":9,"vwap":1259},"2026-01-16",43.562,0.012,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":272,"percent_change":945,"volume":757,"transactions":9,"vwap":1264},"2026-01-15",43.66,43.55,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":725,"volume":649,"transactions":9,"vwap":1267},"2026-01-14",43.46,-0.291,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":655,"transactions":9,"vwap":1272},"2026-01-13",43.74,43.751,-0.166,-0.38,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":981,"percent_change":806,"volume":649,"transactions":9,"vwap":1277},"2026-01-12",43.917,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":649,"transactions":9,"vwap":1280},"2026-01-09",43.914,0.264,0.6,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":143,"volume":655,"transactions":9,"vwap":1286},"2026-01-08",43.63,43.65,-0.084,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":188,"volume":757,"transactions":9,"vwap":1291},"2026-01-07",43.8,43.734,-0.071,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":649,"transactions":9,"vwap":1295},"2026-01-06",43.805,0.333,0.77,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":648,"volume":649,"transactions":9,"vwap":1300},"2026-01-05",43.472,0.24,{"date":1303,"open":1304,"high":1177,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":763,"transactions":9,"vwap":1305},"2026-01-02",43.16,43.232,-0.061,-0.14,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-12-31",43.445,43.5,43.293,-0.304,-0.7,800,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":649,"transactions":9,"vwap":1318},"2025-12-30",43.597,-0.033,-0.08,{"date":1322,"open":1323,"high":1285,"low":1323,"close":1285,"change":1324,"percent_change":1274,"volume":763,"transactions":9,"vwap":1285},"2025-12-29",43.57,-0.168,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":649,"transactions":9,"vwap":1327},"2025-12-26",43.798,0.019,0.04,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":798,"volume":649,"transactions":9,"vwap":1332},"2025-12-24",43.779,0.154,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":409,"volume":649,"transactions":9,"vwap":1336},"2025-12-23",43.625,0.188,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1020,"volume":649,"transactions":9,"vwap":1340},"2025-12-22",43.437,0.283,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":625,"volume":763,"transactions":9,"vwap":1345},"2025-12-19",43.145,43.154,43.105,0.206,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":321,"volume":1106,"transactions":9,"vwap":1352},"2025-12-18",42.82,43.0050011,42.948,0.384,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1198,"volume":1359,"transactions":9,"vwap":1357},"2025-12-17",42.87,42.564,-0.554,600,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":218,"volume":649,"transactions":9,"vwap":1363},"2025-12-16",42.92,43.118,-0.049,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":860,"volume":649,"transactions":9,"vwap":1367},"2025-12-15",43.167,-0.063,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":649,"transactions":9,"vwap":1372},"2025-12-12",43.18,43.23,-0.488,-1.12,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1260,"percent_change":694,"volume":649,"transactions":9,"vwap":1377},"2025-12-11",43.718,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":954,"volume":649,"transactions":9,"vwap":1380},"2025-12-10",43.706,0.268,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":649,"transactions":9,"vwap":1384},"2025-12-09",43.438,-0.019,-0.04,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":479,"volume":1315,"transactions":9,"vwap":1390},"2025-12-08",43.54,43.457,-0.163,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":472,"volume":649,"transactions":9,"vwap":1394},"2025-12-05",43.62,0.127,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1386,"percent_change":932,"volume":1401,"transactions":9,"vwap":1400},"2025-12-04",44,43.42,43.493,12800,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":649,"transactions":9,"vwap":1404},"2025-12-03",43.533,0.114,0.26,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":798,"volume":649,"transactions":9,"vwap":1409},"2025-12-02",43.419,0.153,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":155,"volume":649,"transactions":9,"vwap":1413},"2025-12-01",43.266,-0.184,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1187,"percent_change":1188,"volume":649,"transactions":9,"vwap":1417},"2025-11-28",43.45,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":757,"transactions":9,"vwap":1420},"2025-11-26",43.279,0.288,0.67,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":996,"volume":655,"transactions":9,"vwap":1425},"2025-11-25",42.991,0.411,{"date":1428,"open":1096,"high":1096,"low":1096,"close":1096,"change":855,"percent_change":1429,"volume":649,"transactions":9,"vwap":1096},"2025-11-24",1.79,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":995,"percent_change":897,"volume":763,"transactions":9,"vwap":1433},"2025-11-21",41.36,41.83,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1315,"transactions":9,"vwap":1437},"2025-11-20",42.74,41.44,-0.678,-1.61,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":965,"percent_change":64,"volume":677,"transactions":9,"vwap":1444},"2025-11-19",42.39,42.080002,42.118,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1005,"volume":757,"transactions":9,"vwap":1448},"2025-11-18",41.81,42.139,-0.137,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":757,"transactions":9,"vwap":1453},"2025-11-17",42.66,42.276,-0.404,-0.95,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1462,"volume":1256,"transactions":9,"vwap":1459},"2025-11-14",42.482,42.68,42.46,-0.026,-0.06,{"date":1464,"open":1465,"high":1465,"low":1459,"close":1466,"change":1467,"percent_change":1468,"volume":1106,"transactions":9,"vwap":1466},"2025-11-13",43.26,42.706,-0.748,-1.72,{"date":1470,"open":1417,"high":1471,"low":1417,"close":1471,"change":1329,"percent_change":272,"volume":655,"transactions":9,"vwap":1471},"2025-11-12",43.454,{"date":1473,"open":1474,"high":1267,"low":1304,"close":1475,"change":1476,"percent_change":1406,"volume":1477,"transactions":9,"vwap":1475},"2025-11-11",43.225,43.414,0.113,2200,{"date":1479,"open":1362,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1480},"2025-11-10",43.301,42.89,0.705,1.66,13900,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":649,"transactions":9,"vwap":1487},"2025-11-07",42.596,-0.053,-0.12,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1198,"volume":649,"transactions":9,"vwap":1492},"2025-11-06",42.649,-0.552,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":649,"transactions":9,"vwap":1496},"2025-11-05",43.201,0.212,0.49,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1139,"percent_change":1502,"volume":649,"transactions":9,"vwap":1501},"2025-11-04",42.989,-1.16,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":170,"volume":655,"transactions":9,"vwap":1505},"2025-11-03",43.492,-0.015,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":649,"transactions":9,"vwap":1509},"2025-10-31",43.507,0.162,0.37,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1105,"volume":649,"transactions":9,"vwap":1514},"2025-10-30",43.345,-0.433,{"date":1517,"open":1220,"high":1220,"low":1518,"close":1518,"change":1519,"percent_change":839,"volume":655,"transactions":9,"vwap":1518},"2025-10-29",43.778,-0.101,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1188,"volume":649,"transactions":9,"vwap":1522},"2025-10-28",43.879,0.174,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":939,"volume":655,"transactions":9,"vwap":1527},"2025-10-27",43.44,43.705,0.612,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-24",42.99,43.101,43.092999,0.375,0.88,3000,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1230,"percent_change":196,"volume":649,"transactions":9,"vwap":1539},"2025-10-23",42.718,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":343,"volume":649,"transactions":9,"vwap":1542},"2025-10-22",42.494,-0.311,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":257,"volume":649,"transactions":9,"vwap":1546},"2025-10-21",42.805,0.045,{"date":1549,"open":1097,"high":1097,"low":1097,"close":1097,"change":1550,"percent_change":1551,"volume":649,"transactions":9,"vwap":1097},"2025-10-20",0.498,1.18,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":649,"transactions":9,"vwap":1554},"2025-10-17",42.262,0.27,0.64,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":109,"volume":649,"transactions":9,"vwap":1559},"2025-10-16",41.992,-0.165,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":649,"transactions":9,"vwap":1563},"2025-10-15",42.157,0.152,0.36,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":704,"volume":649,"transactions":9,"vwap":1568},"2025-10-14",42.0050011,-0.132,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":649,"transactions":9,"vwap":1572},"2025-10-13",42.137,0.646,1.56,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":655,"transactions":9,"vwap":1578},"2025-10-10",42.17,41.491,-1.151,-2.7,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":385,"volume":649,"transactions":9,"vwap":1583},"2025-10-09",42.642,-0.105,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":647,"percent_change":954,"volume":649,"transactions":9,"vwap":1587},"2025-10-08",42.747,{"date":1589,"open":1458,"high":1458,"low":1458,"close":1458,"change":1590,"percent_change":1591,"volume":649,"transactions":9,"vwap":1458},"2025-10-07",-0.234,-0.55,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1410,"percent_change":1565,"volume":649,"transactions":9,"vwap":1594},"2025-10-06",42.716,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":807,"percent_change":1598,"volume":649,"transactions":9,"vwap":1597},"2025-10-03",42.563,0.05,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":577,"percent_change":272,"volume":649,"transactions":9,"vwap":1601},"2025-10-02",42.543,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":995,"volume":655,"transactions":9,"vwap":1605},"2025-10-01",42.15,42.506,0.166,{"date":1608,"open":1577,"high":1609,"low":1577,"close":1609,"change":1610,"percent_change":1611,"volume":1359,"transactions":9,"vwap":1609},"2025-09-30",42.34,0.255,0.61,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1565,"volume":763,"transactions":9,"vwap":1615},"2025-09-29",42.24,42.084999,0.151,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1282,"volume":649,"transactions":9,"vwap":1619},"2025-09-26",41.934,0.249,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":887,"percent_change":1624,"volume":757,"transactions":9,"vwap":1623},"2025-09-25",41.685,-0.57,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":860,"percent_change":1628,"volume":655,"transactions":9,"vwap":1627},"2025-09-24",41.923,-0.36,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1118,"volume":649,"transactions":9,"vwap":1631},"2025-09-23",42.073002,-0.292,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":649,"transactions":9,"vwap":1635},"2025-09-22",42.365,0.192,0.46,{"date":1639,"open":1444,"high":1640,"low":1444,"close":1640,"change":1641,"percent_change":1051,"volume":1106,"transactions":9,"vwap":1640},"2025-09-19",42.173,0.136,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":364,"volume":649,"transactions":9,"vwap":1644},"2025-09-18",42.036999,0.23,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":649,"transactions":9,"vwap":1648},"2025-09-17",41.807,-0.089,-0.21,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":807,"volume":649,"transactions":9,"vwap":1653},"2025-09-16",41.896,0.009,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1188,"volume":649,"transactions":9,"vwap":1657},"2025-09-15",41.887,0.168,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1240,"percent_change":-6,"volume":649,"transactions":9,"vwap":1661},"2025-09-12",41.719,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":321,"volume":649,"transactions":9,"vwap":1664},"2025-09-11",41.721,0.373,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":257,"volume":649,"transactions":9,"vwap":1668},"2025-09-10",41.348,0.044,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1641,"percent_change":70,"volume":649,"transactions":9,"vwap":1672},"2025-09-09",41.304,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1641,"percent_change":70,"volume":649,"transactions":9,"vwap":1675},"2025-09-08",41.168,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":675,"percent_change":839,"volume":649,"transactions":9,"vwap":1678},"2025-09-05",41.032001,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":321,"volume":649,"transactions":9,"vwap":1681},"2025-09-04",41.127,0.366,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":649,"transactions":9,"vwap":1685},"2025-09-03",40.761,0.256,0.63,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":299,"percent_change":1691,"volume":649,"transactions":9,"vwap":1690},"2025-09-02",40.505,-0.71,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1026,"volume":757,"transactions":9,"vwap":1695},"2025-08-29",40.83,40.795,-0.331,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1406,"volume":649,"transactions":9,"vwap":1699},"2025-08-28",41.126,0.106,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":797,"percent_change":1705,"volume":1359,"transactions":9,"vwap":1704},"2025-08-27",41.028999,41.02,0.41,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":945,"volume":1711,"transactions":9,"vwap":1709},"2025-08-26",40.71,40.853,0.086,285500,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":459,"volume":649,"transactions":9,"vwap":1714},"2025-08-25",40.767,-0.114,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":649,"transactions":9,"vwap":1718},"2025-08-22",40.881,0.636,1.58,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1203,"volume":649,"transactions":9,"vwap":1723},"2025-08-21",40.245,-0.181,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":479,"volume":1359,"transactions":9,"vwap":1729},"2025-08-20",40.18,40.44,40.426,-0.149,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":655,"transactions":9,"vwap":1733},"2025-08-19",40.575,-0.269,-0.66,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1329,"volume":649,"transactions":9,"vwap":1738},"2025-08-18",40.844,0.017,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":299,"volume":649,"transactions":9,"vwap":1742},"2025-08-15",40.827,-0.118,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":991,"percent_change":50,"volume":649,"transactions":9,"vwap":1746},"2025-08-14",40.945,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1658,"percent_change":1705,"volume":649,"transactions":9,"vwap":1749},"2025-08-13",40.904,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":649,"transactions":9,"vwap":1752},"2025-08-12",40.736,0.496,1.23,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":459,"volume":649,"transactions":9,"vwap":1757},"2025-08-11",40.24,-0.113,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":791,"percent_change":1762,"volume":649,"transactions":9,"vwap":1761},"2025-08-08",40.353,0.95,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":487,"volume":649,"transactions":9,"vwap":1765},"2025-08-07",39.973,-0.135,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":204,"volume":649,"transactions":9,"vwap":1769},"2025-08-06",40.108,0.287,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":431,"volume":649,"transactions":9,"vwap":1773},"2025-08-05",39.821,-0.272,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":649,"transactions":9,"vwap":1777},"2025-08-04",40.092999,0.687,1.74,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":35,"percent_change":1783,"volume":649,"transactions":9,"vwap":1782},"2025-08-01",39.406,-1.18,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":664,"volume":655,"transactions":9,"vwap":1787},"2025-07-31",40.11,39.876,-0.172,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":143,"volume":649,"transactions":9,"vwap":1791},"2025-07-30",40.048,-0.075,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":385,"volume":649,"transactions":9,"vwap":1795},"2025-07-29",40.123,-0.099,{"date":1798,"open":1035,"high":1035,"low":1035,"close":1035,"change":901,"percent_change":1489,"volume":649,"transactions":9,"vwap":1035},"2025-07-28",{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1406,"volume":649,"transactions":9,"vwap":1801},"2025-07-25",40.269,0.104,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":649,"transactions":9,"vwap":1805},"2025-07-24",40.165,0.137,0.34,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1611,"volume":649,"transactions":9,"vwap":1810},"2025-07-23",40.028,0.244,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":776,"volume":649,"transactions":9,"vwap":1814},"2025-07-22",39.784,0.118,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":655,"transactions":9,"vwap":1819},"2025-07-21",39.84,39.666,0.066,0.17,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1071,"percent_change":234,"volume":649,"transactions":9,"vwap":1824},"2025-07-18",39.6,{"date":1826,"open":1819,"high":1819,"low":1819,"close":1819,"change":1827,"percent_change":1828,"volume":649,"transactions":9,"vwap":1819},"2025-07-17",0.226,0.57,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":70,"volume":649,"transactions":9,"vwap":1831},"2025-07-16",39.44,0.128,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1519,"percent_change":873,"volume":649,"transactions":9,"vwap":1835},"2025-07-15",39.312,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":981,"percent_change":806,"volume":649,"transactions":9,"vwap":1838},"2025-07-14",39.413,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":20,"volume":1846,"transactions":9,"vwap":1844},"2025-07-11",39.425,39.445,39.375,39.41,-0.189,22300,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":824,"volume":655,"transactions":9,"vwap":1850},"2025-07-10",39.66,39.599,0.072,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1611,"volume":649,"transactions":9,"vwap":1854},"2025-07-09",39.527,0.239,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":694,"volume":649,"transactions":9,"vwap":1858},"2025-07-08",39.288,0.011,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":649,"transactions":9,"vwap":1862},"2025-07-07",39.277,-0.332,-0.84,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1156,"volume":649,"transactions":9,"vwap":1867},"2025-07-03",39.609,0.298,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":824,"percent_change":1637,"volume":649,"transactions":9,"vwap":1871},"2025-07-02",39.311,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":64,"volume":649,"transactions":9,"vwap":1874},"2025-07-01",39.131,-0.02,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":649,"transactions":9,"vwap":1878},"2025-06-30",39.151,0.304,0.78,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1510,"percent_change":654,"volume":649,"transactions":9,"vwap":1883},"2025-06-27",38.847,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1156,"volume":649,"transactions":9,"vwap":1886},"2025-06-26",38.685,0.292,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1547,"percent_change":165,"volume":649,"transactions":9,"vwap":1890},"2025-06-25",38.393,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":830,"volume":649,"transactions":9,"vwap":1893},"2025-06-24",38.348,0.516,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":649,"transactions":9,"vwap":1897},"2025-06-23",37.832,0.359,0.96,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":649,"transactions":9,"vwap":1902},"2025-06-20",37.473,-0.203,-0.54,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":-6,"volume":649,"transactions":9,"vwap":1907},"2025-06-18",37.676,-0.001,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":704,"percent_change":1913,"volume":655,"transactions":9,"vwap":1912},"2025-06-17",37.82,37.677,-0.82,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":649,"transactions":9,"vwap":1916},"2025-06-16",37.987,0.423,1.13,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":649,"transactions":9,"vwap":1921},"2025-06-13",37.564,-0.559,-1.47,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":797,"percent_change":892,"volume":1315,"transactions":9,"vwap":1929},"2025-06-12",38.098,38.169,38.080002,38.123,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1182,"percent_change":479,"volume":649,"transactions":9,"vwap":1932},"2025-06-11",37.956,{"date":1934,"open":1926,"high":1926,"low":1926,"close":1926,"change":1935,"percent_change":1231,"volume":649,"transactions":9,"vwap":1926},"2025-06-10",0.193,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1875,"volume":649,"transactions":9,"vwap":1938},"2025-06-09",37.905,-0.008,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":798,"percent_change":394,"volume":649,"transactions":9,"vwap":1942},"2025-06-06",37.913,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":350,"volume":757,"transactions":9,"vwap":1945},"2025-06-05",37.563,-0.102,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1802,"percent_change":438,"volume":649,"transactions":9,"vwap":1949},"2025-06-04",37.665,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1156,"volume":649,"transactions":9,"vwap":1952},"2025-06-03",37.561,0.282,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":438,"volume":649,"transactions":9,"vwap":1956},"2025-06-02",37.279,0.103,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":257,"volume":1964,"transactions":9,"vwap":1961},"2025-05-30",36.94,37.176,35.67,0.042,3500,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":798,"volume":1970,"transactions":9,"vwap":1968},"2025-05-29",37.31,37.134,0.129,2100,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":649,"transactions":9,"vwap":1974},"2025-05-28",37.19,37.0050011,-0.185,-0.5,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1973,"change":1981,"percent_change":1982,"volume":1315,"transactions":9,"vwap":1973},"2025-05-27",36.95,37.21,0.751,2.06,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1313,"percent_change":1125,"volume":649,"transactions":9,"vwap":1985},"2025-05-23",36.439,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":218,"volume":649,"transactions":9,"vwap":1988},"2025-05-22",36.743,-0.039,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":655,"transactions":9,"vwap":1993},"2025-05-21",37.040001,36.782,-0.574,-1.54,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":1274,"volume":649,"transactions":9,"vwap":1998},"2025-05-20",37.356,-0.141,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":649,"transactions":9,"vwap":2002},"2025-05-19",37.497,0.054,0.14,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":1880,"volume":757,"transactions":9,"vwap":2008},"2025-05-16",37.16,37.443,0.291,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":649,"transactions":9,"vwap":2012},"2025-05-15",37.152,0.186,0.5,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":807,"volume":649,"transactions":9,"vwap":2017},"2025-05-14",36.966,0.008,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1620,"percent_change":2022,"volume":649,"transactions":9,"vwap":2021},"2025-05-13",36.958,0.68,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":649,"transactions":9,"vwap":2025},"2025-05-12",36.709,1.143,3.21,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":839,"volume":649,"transactions":9,"vwap":2030},"2025-05-09",35.566,-0.083,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":364,"volume":649,"transactions":9,"vwap":2034},"2025-05-08",35.649,0.194,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":649,"transactions":9,"vwap":2038},"2025-05-07",35.455,0.077,0.22,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":1026,"volume":649,"transactions":9,"vwap":2043},"2025-05-06",35.378,-0.286,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":649,"transactions":9,"vwap":2047},"2025-05-05",35.664,-0.159,-0.44,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":528,"volume":649,"transactions":9,"vwap":2052},"2025-05-02",35.823,0.477,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":649,"transactions":9,"vwap":2056},"2025-05-01",35.346,0.204,0.58,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":1606,"percent_change":632,"volume":649,"transactions":9,"vwap":2061},"2025-04-30",35.142,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1636,"percent_change":364,"volume":649,"transactions":9,"vwap":2064},"2025-04-29",34.976,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":2066,"percent_change":2066,"volume":649,"transactions":9,"vwap":176},0]