[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WCEO":3,"homepage-market-summary":29,"stock-historical-WCEO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WCEO","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},"Hypatia Women CEO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5596,0.2113,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},37.76,37.5,37.21,37.4587,0.3013,0.8,4889.9564,40.83,30.865,1619.1469216175299,69.2,941,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.3,1352,493405.877326,41,"2025-04-28",[184,186,196,206,215,224,233,241,251,259,268,277,286,296,305,313,322,330,338,348,357,366,375,381,390,400,407,415,423,432,441,449,459,467,473,482,491,500,508,517,527,536,546,555,563,573,580,589,599,606,614,622,632,640,649,656,664,672,679,688,695,704,713,723,728,735,741,747,754,761,767,774,781,787,793,799,804,809,814,821,826,831,837,842,849,857,864,869,877,884,889,896,903,907,913,921,928,932,937,944,950,956,963,971,977,982,987,995,998,1002,1009,1015,1022,1028,1037,1042,1048,1053,1057,1063,1067,1072,1077,1082,1088,1093,1099,1106,1113,1119,1125,1129,1133,1138,1143,1148,1154,1160,1167,1172,1178,1185,1190,1196,1201,1206,1212,1217,1224,1232,1238,1242,1248,1254,1259,1264,1273,1278,1283,1288,1292,1297,1303,1308,1314,1321,1326,1332,1337,1342,1347,1352,1360,1365,1368,1373,1378,1382,1387,1393,1399,1406,1411,1415,1420,1426,1431,1437,1443,1448,1452,1457,1461,1468,1472,1477,1483,1488,1493,1497,1501,1506,1511,1516,1520,1525,1530,1534,1541,1546,1552,1557,1563,1568,1573,1577,1580,1587,1593,1598,1604,1608,1614,1621,1627,1631,1636,1642,1646,1652,1659,1664,1668,1674,1678,1683,1689,1694,1699,1705,1710,1715,1722,1727,1733,1736,1742,1747,1753,1759,1765,1769,1777,1783,1787,1790,1796,1798,1803,1808,1815,1820,1824,1826,1830,1836,1842,1847,1854,1859,1864,1868,1873,1876,1881,1886,1889,1895,1901,1906,1911,1914,1918,1923,1928,1932,1935,1940,1944,1948,1954,1960,1965,1971,1975,1979,1985,1990,1996,2001,2006,2011,2017,2021,2025,2030,2034,2039,2044,2047,2051,2056,2063,2068,2073,2077,2083,2088,2094,2097,2101,2105,2110,2117,2121,2125,2132,2138,2142,2146,2151,2157,2164,2169,2175,2179,2184,2189,2193,2196,2201,2205,2210,2215,2218,2223,2227,2231,2237,2242,2246,2250,2255,2259,2264,2271,2275,2279,2284,2289,2294,2299,2306,2311,2315],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":51,"vwap":185},37.4837,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",37.535,37.57,37.34,-0.3511,-0.93,7546.9206,67,37.4944,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",37.7,37.93,37.8098,0.0983,0.26,4612.9176,44,37.8071,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",37.8,37.7115,0.1928,0.51,2762.1726,48,37.7948,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",37.4,37.5187,0.2485,0.67,874.6536,43,37.5223,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":222,"vwap":232},"2026-10-01",37.32,37.36,37.2702,0.2267,0.61,2099.6536,37.3377,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",37.0435,0.0192,0.05,314.05124,33,37.1544,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":213,"vwap":250},"2026-09-29",36.92,37.07,36.9199,37.0243,-0.1094,-0.29,3373.888483,37.0493,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":239,"vwap":258},"2026-09-28",37.27,37.1337,-0.3055,-0.82,452.9666,37.2123,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",37.41,37.4392,0.1306,0.35,392.8972,26,37.4405,{"date":269,"open":19,"high":227,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",37.16,37.3086,-0.0683,-0.18,3500.8859,47,37.3181,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",37.63,37.3769,-0.5376,-1.42,5300.8753,77,37.5284,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",38.39,37.89,37.9145,-0.0834,-0.22,414.2621,27,38.1292,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":181,"vwap":304},"2026-09-21",37.94,38.12,37.9979,0.1757,0.46,803.99486,38.0212,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",37.8222,-0.2537,-0.67,202.3732,29,37.8005,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",38.23,38.0759,0.1797,0.47,313.8412,32,38.2169,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",37.8962,-0.17,-0.45,135.378165,30,37.7686,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":95,"volume":335,"transactions":336,"vwap":337},"2026-09-15",38.25,38.0662,-0.2825,794.8582,45,38.1962,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",38.13,38.44,38.3487,0.0504,0.13,1916.1268,40,38.379,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":222,"vwap":356},"2026-09-11",38.42,38.29,38.2983,0.4443,1.17,667.5058,38.3373,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",38.26,37.854,-0.374,-0.98,1777.91786,35,38.1736,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",38.5,38.228,-0.339,-0.88,1198.7498,39,38.3106,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":371,"volume":379,"transactions":266,"vwap":380},"2026-09-08",38.567,-0.343,144.8678,38.6418,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":145,"volume":387,"transactions":388,"vwap":389},"2026-09-04",38.93,38.94,38.91,-0.0759,6568.8108,50,38.9263,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",38.97,38.99,38.9859,0.288,0.74,581.4108,31,38.9697,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":175,"volume":405,"transactions":266,"vwap":406},"2026-09-02",38.515,38.6979,0.3816,566.2818,38.6062,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":336,"vwap":414},"2026-09-01",38.51,38.3163,-0.4494,-1.16,2322.5418,38.4905,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",38.7657,-0.3241,-0.83,403.7738,51,38.8717,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":320,"vwap":431},"2026-08-28",39.2,39.21,39.0898,-0.3202,-0.81,1679.9158,39.1962,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":373,"vwap":440},"2026-08-27",39.38,39.57,39.41,-0.0218,-0.06,4517.7878,39.4323,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":398,"vwap":448},"2026-08-26",39.425,39.4318,0.148,0.38,619.2931,39.4158,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",40.07,39.15,39.2838,0.0131,0.03,2937.8951,60,39.296,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":172,"volume":464,"transactions":465,"vwap":466},"2026-08-24",39.44,39.2707,-0.0131,2120.7861,53,39.3736,{"date":468,"open":425,"high":434,"low":425,"close":453,"change":469,"percent_change":470,"volume":471,"transactions":222,"vwap":472},"2026-08-21",0.2757,0.71,2622.8319,39.3018,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",39.4,39.0081,-0.4836,-1.22,1628.525364,38,39.2328,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",39.84,39.4917,0.0617,0.16,2056.8078,49,39.5887,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",40.16,39.43,-0.214,-0.54,2778.7409,62,39.5527,{"date":501,"open":24,"high":24,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":194,"vwap":507},"2026-08-17",39.6,39.644,-0.2933,-0.73,3074.575178,39.7397,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":373,"vwap":516},"2026-08-14",40.09,39.875,39.9373,0.1353,0.34,504.8238,39.9771,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",39.75,39.802,39.54,0.2169,0.55,5335.2818,109,39.7012,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":311,"vwap":535},"2026-08-12",40.33,39.455,39.5851,0.1583,0.4,709.2818,39.7166,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",39.86,39.35,39.4268,-0.0532,-0.13,3839.2162,80,39.4806,{"date":547,"open":548,"high":549,"low":434,"close":550,"change":438,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",39.68,39.73,39.48,-0.15,12042.8698,134,39.55,{"date":556,"open":557,"high":557,"low":539,"close":521,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",39.85,0.42,1.07,38578.9182,255,39.509,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":371,"volume":570,"transactions":571,"vwap":572},"2026-08-06",39.26,39.385,39.11,39.12,-0.3475,29072.8378,99,39.3283,{"date":574,"open":549,"high":549,"low":530,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":328,"vwap":579},"2026-08-05",39.4675,-0.1923,-0.48,759.4758,39.5312,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",39.22,39.6598,0.6141,1.57,405.974536,28,39.2758,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":421,"vwap":598},"2026-08-03",39.01,39.06,38.92,39.0457,0.6694,1.74,3539.9238,39.0316,{"date":600,"open":461,"high":461,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":204,"vwap":605},"2026-07-31",38.3763,-0.229,-0.59,1889.57384,38.5623,{"date":607,"open":350,"high":608,"low":609,"close":610,"change":611,"percent_change":202,"volume":612,"transactions":320,"vwap":613},"2026-07-30",38.62,38.4199,38.6053,0.0998,1521.8008,38.4565,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":294,"vwap":621},"2026-07-29",38.59,38.5055,-0.4079,-1.05,307.4158,38.6319,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",38.9,38.9134,38.835,0.4771,1.24,6331.2818,22,38.8514,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",38.4363,0.3906,1.03,110.6818,21,38.8119,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",38.2,38.0457,0.206,0.54,1059.2818,18,38.1837,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":647,"vwap":655},"2026-07-23",37.8397,-0.3901,-1.02,127.2818,37.876,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",38.2298,-0.3655,-0.95,17.2818,16,38.3472,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":587,"vwap":671},"2026-07-21",38.56,38.5953,0.2145,0.56,277.7988,38.5727,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":638,"vwap":678},"2026-07-20",38.3808,-0.1326,-0.34,119.2818,38.5972,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",38.4002,38.5134,-0.1286,-0.33,1006.2818,23,38.4254,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":470,"volume":693,"transactions":686,"vwap":694},"2026-07-16",38.73,38.642,0.2729,166.2818,38.7087,{"date":696,"open":642,"high":697,"low":642,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",38.48,38.3691,-0.0365,-0.1,2702.8838,58,38.3382,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":266,"vwap":712},"2026-07-14",38.52,38.3551,38.4056,-0.1088,-0.28,995.7602,38.4549,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":457,"vwap":722},"2026-07-13",38.55,38.74,38.46,38.5144,-0.1146,-0.3,3512.6932,38.5512,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":230,"volume":727,"transactions":9,"vwap":725},"2026-07-10",38.629,0.236,200,{"date":729,"open":730,"high":409,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",38.34,38.393,0.318,0.84,2000,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":727,"transactions":9,"vwap":738},"2026-07-08",38.35,38.075001,-0.41,-1.07,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",38.485,-0.138,-0.36,100,{"date":748,"open":749,"high":690,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",38.7,38.623,0.083,0.22,600,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",38.45,38.54,0.003,0.01,900,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":645,"volume":766,"transactions":9,"vwap":764},"2026-07-01",38.76,38.537,0.207,700,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",38.43,38.33,0.042,0.11,300,{"date":775,"open":757,"high":757,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",38.158,38.288,0.078,0.2,3800,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":760,"transactions":9,"vwap":784},"2026-06-26",37.98,38.21,0.52,1.38,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":116,"volume":792,"transactions":9,"vwap":790},"2026-06-25",37.86,37.69,0.115,2200,{"date":794,"open":784,"high":784,"low":795,"close":796,"change":797,"percent_change":798,"volume":766,"transactions":9,"vwap":796},"2026-06-24",37.555,37.575,0.307,0.82,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":746,"transactions":9,"vwap":801},"2026-06-23",37.268,0.031,0.08,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":66,"volume":176,"transactions":9,"vwap":807},"2026-06-22",37.25,37.237,-0.02,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":727,"transactions":9,"vwap":811},"2026-06-18",37.257,0.331,0.9,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",37.54,36.926,-0.414,-1.11,1100,{"date":822,"open":823,"high":824,"low":823,"close":190,"change":825,"percent_change":248,"volume":766,"transactions":9,"vwap":190},"2026-06-16",36.76,37.55,-0.108,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":344,"volume":734,"transactions":9,"vwap":829},"2026-06-15",37.75,37.448,0.047,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":220,"volume":836,"transactions":9,"vwap":834},"2026-06-12",38.07,37.401,0.25,1200,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":841,"volume":746,"transactions":9,"vwap":839},"2026-06-11",37.151,0.698,1.91,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",37.44,36.453,-0.253,-0.69,400,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",37.0099983,36.35,36.706,0.178,0.49,1500,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":856,"transactions":9,"vwap":861},"2026-06-08",36.805,36.89,36.528,0.014,0.04,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":727,"transactions":9,"vwap":866},"2026-06-05",36.514,-0.565,-1.52,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-04",36.56,37.185,37.078999,0.361,0.98,8100,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":429,"volume":883,"transactions":9,"vwap":881},"2026-06-03",36.79,36.66,36.718,-0.299,2600,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":779,"volume":766,"transactions":9,"vwap":887},"2026-06-02",36.96,37.016998,0.075,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",36.7,36.942,0.145,0.39,1400,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":558,"volume":902,"transactions":9,"vwap":900},"2026-05-29",36.78,36.8,36.797,0.153,3300,{"date":904,"open":891,"high":891,"low":905,"close":905,"change":906,"percent_change":779,"volume":753,"transactions":9,"vwap":905},"2026-05-28",36.644,0.072,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":773,"transactions":9,"vwap":910},"2026-05-27",36.659,36.572,-0.044,-0.12,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",36.49,36.62,36.616,0.53,1.47,800,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":176,"transactions":9,"vwap":925},"2026-05-22",36.58,36.049999,36.085999,0.309,0.86,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":446,"volume":746,"transactions":9,"vwap":930},"2026-05-21",35.777,0.136,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":746,"transactions":9,"vwap":934},"2026-05-20",35.641,0.584,1.67,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":256,"volume":943,"transactions":9,"vwap":941},"2026-05-19",35.075001,35.18,35.056999,-0.291,2500,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":72,"volume":760,"transactions":9,"vwap":947},"2026-05-18",35.28,35.348,35.25,0.117,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":773,"transactions":9,"vwap":953},"2026-05-15",35.27,35.231,-0.346,-0.97,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-14",35.65,35.577,0.132,0.37,500,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-13",35.3,35.58,35.445,-0.094,-0.26,5200,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":920,"transactions":9,"vwap":974},"2026-05-12",35.59,35.539,-0.197,-0.55,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":496,"volume":766,"transactions":9,"vwap":980},"2026-05-11",35.85,35.736,-0.194,{"date":983,"open":984,"high":985,"low":984,"close":984,"change":986,"percent_change":273,"volume":820,"transactions":9,"vwap":984},"2026-05-08",35.93,36.0089989,-0.065,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-07",36.185,35.95,35.995,-0.304,-0.84,1700,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":395,"percent_change":22,"volume":773,"transactions":9,"vwap":997},"2026-05-06",36.299,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":264,"volume":746,"transactions":9,"vwap":1000},"2026-05-05",36.011002,0.125,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":256,"volume":1008,"transactions":9,"vwap":1006},"2026-05-04",36.158,36.22,35.886,-0.298,2300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":116,"volume":792,"transactions":9,"vwap":1013},"2026-05-01",36.27,36.165,36.184,0.112,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":773,"transactions":9,"vwap":1019},"2026-04-30",35.98,36.12,36.071999,0.503,1.41,{"date":1023,"open":1024,"high":966,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":962,"transactions":9,"vwap":1025},"2026-04-29",35.555,35.569,-0.185,-0.52,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-28",35.97,36.14,35.689,35.754,-0.124,-0.35,7500,{"date":1038,"open":990,"high":990,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":848,"transactions":9,"vwap":1039},"2026-04-27",35.878,-0.004,-0.01,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":820,"transactions":9,"vwap":1045},"2026-04-24",35.89,35.882,0.222,0.62,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":993,"volume":773,"transactions":9,"vwap":1051},"2026-04-23",35.71,35.66,-0.301,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":863,"volume":746,"transactions":9,"vwap":1055},"2026-04-22",35.961,0.016,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":773,"transactions":9,"vwap":1060},"2026-04-21",36.17,35.945,-0.256,-0.71,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":798,"volume":727,"transactions":9,"vwap":1065},"2026-04-20",36.201,0.294,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":746,"transactions":9,"vwap":1069},"2026-04-17",35.907,0.637,1.81,{"date":1073,"open":1074,"high":952,"low":1074,"close":952,"change":1075,"percent_change":1076,"volume":727,"transactions":9,"vwap":952},"2026-04-16",35.22,0.199,0.57,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":746,"transactions":9,"vwap":1079},"2026-04-15",35.070999,0.264,0.76,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":753,"transactions":9,"vwap":1085},"2026-04-14",34.865,34.807,0.227,0.66,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":727,"transactions":9,"vwap":1090},"2026-04-13",34.58,0.442,1.29,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":727,"transactions":9,"vwap":1096},"2026-04-10",34.080002,34.138,-0.357,-1.03,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":836,"transactions":9,"vwap":1103},"2026-04-09",34.42,34.55,34.495,0.007,0.02,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":798,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-08",34.605,34.39,34.488,2.44,1300,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":912,"volume":820,"transactions":9,"vwap":1117},"2026-04-07",33.54,33.68,33.668,-0.042,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":264,"volume":943,"transactions":9,"vwap":1123},"2026-04-06",33.645,33.77,33.71,0.118,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":116,"volume":746,"transactions":9,"vwap":1127},"2026-04-02",33.592,0.104,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":230,"volume":746,"transactions":9,"vwap":1131},"2026-04-01",33.488,0.203,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":727,"transactions":9,"vwap":1135},"2026-03-31",33.285,0.693,2.13,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":969,"volume":920,"transactions":9,"vwap":1141},"2026-03-30",32.61,32.592,-0.085,{"date":1144,"open":239,"high":239,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":962,"transactions":9,"vwap":1145},"2026-03-27",32.677,-0.606,-1.82,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":727,"transactions":9,"vwap":1151},"2026-03-26",33.37,33.283,-0.221,-0.66,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1008,"transactions":9,"vwap":1157},"2026-03-25",33.62,33.504,0.217,0.65,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":962,"transactions":9,"vwap":1164},"2026-03-24",33.3,33.36,33.287,0.061,0.18,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1071,"volume":820,"transactions":9,"vwap":1170},"2026-03-23",33.47,33.226,0.591,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":856,"transactions":9,"vwap":1175},"2026-03-20",33.18,32.635,-0.541,-1.63,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":760,"transactions":9,"vwap":1182},"2026-03-19",33.46,32.97,33.176,0.081,0.24,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1098,"volume":920,"transactions":9,"vwap":1188},"2026-03-18",33.45,33.095001,-0.344,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":918,"volume":766,"transactions":9,"vwap":1194},"2026-03-17",33.49,33.51,33.439,0.177,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":175,"volume":820,"transactions":9,"vwap":1199},"2026-03-16",33.25,33.262,0.329,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":577,"volume":848,"transactions":9,"vwap":1204},"2026-03-13",33.29,32.933,-0.158,{"date":1207,"open":1203,"high":1150,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-12",33.091,-0.519,-1.54,3100,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":753,"transactions":9,"vwap":1214},"2026-03-11",33.61,-0.068,-0.2,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":753,"transactions":9,"vwap":1221},"2026-03-10",33.22,34,33.678,-0.237,-0.7,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":273,"volume":1231,"transactions":9,"vwap":1229},"2026-03-09",33.4,33.925,33.35,33.915,-0.062,5500,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":920,"transactions":9,"vwap":1235},"2026-03-06",33.735,33.977,-0.511,-1.48,{"date":1239,"open":1110,"high":1110,"low":1110,"close":1110,"change":1240,"percent_change":1241,"volume":746,"transactions":9,"vwap":1110},"2026-03-05",-0.369,-1.06,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":753,"transactions":9,"vwap":1245},"2026-03-04",35.21,34.857,0.358,1.04,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":727,"transactions":9,"vwap":1251},"2026-03-03",34.525,34.499,-0.382,-1.1,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":727,"transactions":9,"vwap":1256},"2026-03-02",34.881,0.218,0.63,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":746,"transactions":9,"vwap":1261},"2026-02-27",34.663,-0.365,-1.04,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-26",34.95,35.080002,34.906,35.028,0.397,1.15,3200,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":746,"transactions":9,"vwap":1275},"2026-02-25",34.631,0.373,1.09,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":733,"volume":760,"transactions":9,"vwap":1281},"2026-02-24",34.18,34.258,0.285,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":746,"transactions":9,"vwap":1285},"2026-02-23",33.973,-0.657,-1.9,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":344,"percent_change":446,"volume":836,"transactions":9,"vwap":1291},"2026-02-20",34.28,34.63,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":969,"volume":773,"transactions":9,"vwap":1295},"2026-02-19",34.43,34.5,-0.091,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":773,"transactions":9,"vwap":1300},"2026-02-18",34.485,34.591,0.258,0.75,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":455,"volume":994,"transactions":9,"vwap":1306},"2026-02-17",34.32,34.333,0.011,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":760,"transactions":9,"vwap":1311},"2026-02-13",34.37,34.322,0.413,1.22,{"date":1315,"open":1220,"high":1220,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-12",33.75,33.909,-0.587,-1.7,2400,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1062,"volume":753,"transactions":9,"vwap":1324},"2026-02-11",34.44,34.496,-0.246,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1215,"percent_change":1216,"volume":780,"transactions":9,"vwap":1331},"2026-02-10",34.81,34.85,34.73,34.742,{"date":1333,"open":1334,"high":1335,"low":1328,"close":1328,"change":758,"percent_change":759,"volume":1336,"transactions":9,"vwap":1328},"2026-02-09",34.88,34.96,5300,{"date":1338,"open":1339,"high":1085,"low":1339,"close":1085,"change":1340,"percent_change":1341,"volume":734,"transactions":9,"vwap":1085},"2026-02-06",34.7,0.898,2.65,{"date":1343,"open":1344,"high":1344,"low":1317,"close":1317,"change":1345,"percent_change":1346,"volume":820,"transactions":9,"vwap":1317},"2026-02-05",34.82,-0.457,-1.33,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":779,"volume":753,"transactions":9,"vwap":1350},"2026-02-04",34.36,34.366,0.067,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-03",34.68,34.175,34.299,-0.193,-0.56,4500,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":88,"volume":962,"transactions":9,"vwap":1363},"2026-02-02",34.516,34.492,0.382,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":912,"percent_change":1035,"volume":746,"transactions":9,"vwap":1367},"2026-01-30",34.11,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":52,"volume":176,"transactions":9,"vwap":1371},"2026-01-29",34.19,34.23,0.033,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1062,"volume":773,"transactions":9,"vwap":1376},"2026-01-28",34.25,34.197,-0.243,{"date":1379,"open":1330,"high":1330,"low":1323,"close":1323,"change":1380,"percent_change":1381,"volume":820,"transactions":9,"vwap":1323},"2026-01-27",-0.159,-0.46,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":746,"transactions":9,"vwap":1384},"2026-01-26",34.599,0.021,0.06,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":962,"transactions":9,"vwap":1390},"2026-01-23",34.75,34.578,-0.272,-0.78,{"date":1394,"open":1395,"high":1395,"low":1329,"close":1329,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1329},"2026-01-22",34.9,0.365,1.06,6300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1299,"change":1404,"percent_change":1405,"volume":856,"transactions":9,"vwap":1299},"2026-01-21",34.33,34.52,34.21,0.685,2.03,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1319,"volume":962,"transactions":9,"vwap":1409},"2026-01-20",34.049,33.8,-0.583,{"date":1412,"open":1402,"high":1402,"low":1413,"close":1413,"change":1414,"percent_change":603,"volume":773,"transactions":9,"vwap":1413},"2026-01-16",34.383,-0.205,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1080,"percent_change":1419,"volume":773,"transactions":9,"vwap":1418},"2026-01-15",34.72,34.588,0.77,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":773,"transactions":9,"vwap":1423},"2026-01-14",34.2,34.324,0.163,0.48,{"date":1427,"open":1375,"high":1375,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":727,"transactions":9,"vwap":1428},"2026-01-13",34.161,-0.109,-0.32,{"date":1432,"open":1403,"high":1433,"low":1367,"close":1434,"change":1435,"percent_change":1436,"volume":753,"transactions":9,"vwap":1434},"2026-01-12",34.34,34.27,-0.105,-0.31,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":779,"volume":760,"transactions":9,"vwap":1441},"2026-01-09",34.365,34.38,34.375,0.068,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":746,"transactions":9,"vwap":1445},"2026-01-08",34.307,0.315,0.93,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":720,"volume":746,"transactions":9,"vwap":1450},"2026-01-07",33.992,-0.102,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":727,"transactions":9,"vwap":1454},"2026-01-06",34.094002,0.547,1.63,{"date":1458,"open":1123,"high":1123,"low":1459,"close":1459,"change":1460,"percent_change":1092,"volume":920,"transactions":9,"vwap":1459},"2026-01-05",33.547,0.426,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":920,"transactions":9,"vwap":1465},"2026-01-02",33.040001,33.148,33.121,0.143,0.43,{"date":1469,"open":1198,"high":1198,"low":1470,"close":1470,"change":1471,"percent_change":256,"volume":176,"transactions":9,"vwap":1470},"2025-12-31",32.978,-0.271,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":292,"volume":962,"transactions":9,"vwap":1475},"2025-12-30",33.34,33.249,-0.073,{"date":1478,"open":1162,"high":1479,"low":1162,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-12-29",33.322,-0.164,-0.49,15700,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":727,"transactions":9,"vwap":1485},"2025-12-26",33.486,-0.052,-0.16,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":727,"transactions":9,"vwap":1490},"2025-12-24",33.538,0.147,0.44,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":739,"volume":773,"transactions":9,"vwap":1495},"2025-12-23",33.391,-0.137,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1080,"percent_change":1500,"volume":746,"transactions":9,"vwap":1499},"2025-12-22",33.528,0.79,{"date":1502,"open":1228,"high":1228,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":727,"transactions":9,"vwap":1503},"2025-12-19",33.264,-0.206,-0.62,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1169,"change":1510,"percent_change":135,"volume":883,"transactions":9,"vwap":1169},"2025-12-18",33.455,33.53,0.197,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":746,"transactions":9,"vwap":1513},"2025-12-17",33.273,-0.192,-0.57,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":325,"volume":746,"transactions":9,"vwap":1518},"2025-12-16",33.465,-0.056,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":676,"volume":727,"transactions":9,"vwap":1523},"2025-12-15",33.52,33.521,-0.114,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":746,"transactions":9,"vwap":1527},"2025-12-12",33.635,-0.267,-0.79,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1302,"volume":746,"transactions":9,"vwap":1532},"2025-12-11",33.902,0.251,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":766,"transactions":9,"vwap":1538},"2025-12-10",33.33,33.81,33.651,0.506,1.53,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1047,"volume":943,"transactions":9,"vwap":1544},"2025-12-09",33.32,33.145,0.204,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":773,"transactions":9,"vwap":1549},"2025-12-08",33.049999,32.941,-0.176,-0.53,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":888,"percent_change":1556,"volume":727,"transactions":9,"vwap":1555},"2025-12-05",33.24,33.117,0.23,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":746,"transactions":9,"vwap":1560},"2025-12-04",33.12,33.042,0.106,0.32,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":746,"transactions":9,"vwap":1565},"2025-12-03",32.936,0.368,1.13,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":746,"transactions":9,"vwap":1570},"2025-12-02",32.568,-0.045,-0.14,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":976,"volume":746,"transactions":9,"vwap":1575},"2025-12-01",32.613,-0.179,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1561,"percent_change":1562,"volume":746,"transactions":9,"vwap":1579},"2025-11-28",32.792,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":766,"transactions":9,"vwap":1584},"2025-11-26",32.71,32.78,32.686,0.095,0.29,{"date":1588,"open":1140,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":753,"transactions":9,"vwap":1590},"2025-11-25",32.62,32.591,0.633,1.98,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1500,"volume":727,"transactions":9,"vwap":1596},"2025-11-24",31.98,31.958,0.249,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":727,"transactions":9,"vwap":1601},"2025-11-21",31.76,31.709,0.844,2.73,{"date":1605,"open":1606,"high":1606,"low":25,"close":25,"change":1607,"percent_change":65,"volume":962,"transactions":9,"vwap":25},"2025-11-20",31.72,-0.408,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":912,"volume":895,"transactions":9,"vwap":1612},"2025-11-19",31.462,31.225,31.273,-0.039,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":1620,"volume":848,"transactions":9,"vwap":1617},"2025-11-18",31.28,31.312,31.23,0.065,0.21,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":962,"transactions":9,"vwap":1624},"2025-11-17",31.92,31.247,-0.524,-1.65,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1205,"percent_change":1481,"volume":848,"transactions":9,"vwap":1630},"2025-11-14",31.85,31.771,{"date":1632,"open":320,"high":320,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":773,"transactions":9,"vwap":1633},"2025-11-13",31.929,-0.508,-1.57,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":645,"volume":753,"transactions":9,"vwap":1640},"2025-11-12",32.25,32.45,32.437,0.173,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":803,"volume":746,"transactions":9,"vwap":1644},"2025-11-11",32.264,0.026,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1258,"volume":1651,"transactions":9,"vwap":1649},"2025-11-10",32.48,32.238,0.202,4700,{"date":1653,"open":1629,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":220,"volume":1658,"transactions":9,"vwap":1656},"2025-11-07",32.049999,31.81,32.035999,0.212,4800,{"date":1660,"open":320,"high":320,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":773,"transactions":9,"vwap":1661},"2025-11-06",31.824,-0.44,-1.36,{"date":1665,"open":1666,"high":1666,"low":1644,"close":1644,"change":1667,"percent_change":1302,"volume":848,"transactions":9,"vwap":1644},"2025-11-05",32.31,0.241,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":773,"transactions":9,"vwap":1671},"2025-11-04",32.040001,32.022999,-0.309,-0.96,{"date":1675,"open":1666,"high":1676,"low":1677,"close":1676,"change":273,"percent_change":976,"volume":902,"transactions":9,"vwap":1676},"2025-11-03",32.332,32.276,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":772,"percent_change":514,"volume":760,"transactions":9,"vwap":1682},"2025-10-31",32.94,32.43,32.512,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":766,"transactions":9,"vwap":1686},"2025-10-30",32.76,32.402,-0.223,-0.68,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1240,"percent_change":1693,"volume":746,"transactions":9,"vwap":1692},"2025-10-29",32.7,32.625,-1.12,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":969,"volume":962,"transactions":9,"vwap":1697},"2025-10-28",33.07,32.994,-0.087,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":746,"transactions":9,"vwap":1702},"2025-10-27",32.98,33.081001,0.166,0.5,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":746,"transactions":9,"vwap":1707},"2025-10-24",32.915,0.209,0.64,{"date":1711,"open":1463,"high":1463,"low":1712,"close":1713,"change":1714,"percent_change":894,"volume":1112,"transactions":9,"vwap":1713},"2025-10-23",32.69,32.706,0.126,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":496,"volume":1721,"transactions":9,"vwap":1719},"2025-10-22",32.65,32.57,32.58,-0.177,6500,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1086,"percent_change":1726,"volume":962,"transactions":9,"vwap":1725},"2025-10-21",32.82,32.757,0.7,{"date":1728,"open":1582,"high":1582,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1721,"transactions":9,"vwap":1730},"2025-10-20",32.44,32.53,0.403,1.25,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1105,"percent_change":1386,"volume":746,"transactions":9,"vwap":1735},"2025-10-17",32.127,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":727,"transactions":9,"vwap":1739},"2025-10-16",32.132,32.107,-0.391,-1.2,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":746,"transactions":9,"vwap":1744},"2025-10-15",32.498,0.09,0.28,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1732,"volume":1752,"transactions":9,"vwap":1750},"2025-10-14",31.6,32.408,0.399,1900,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":848,"transactions":9,"vwap":1756},"2025-10-13",31.66,32.0089989,0.479,1.52,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":773,"transactions":9,"vwap":1762},"2025-10-10",32.24,31.53,-0.953,-2.93,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":429,"volume":746,"transactions":9,"vwap":1767},"2025-10-09",32.483,-0.264,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1772},"2025-10-08",32.693,32.747,32.36,0.271,0.83,1600,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":836,"transactions":9,"vwap":1780},"2025-10-07",32.51,32.476,-0.245,-0.75,{"date":1784,"open":1685,"high":1685,"low":1785,"close":1785,"change":1786,"percent_change":808,"volume":727,"transactions":9,"vwap":1785},"2025-10-06",32.721,-0.006,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":901,"percent_change":318,"volume":746,"transactions":9,"vwap":1789},"2025-10-03",32.727,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":848,"transactions":9,"vwap":1793},"2025-10-02",32.49,32.574,0.044,0.14,{"date":1797,"open":1648,"high":1730,"low":1648,"close":1730,"change":1118,"percent_change":542,"volume":773,"transactions":9,"vwap":1730},"2025-10-01",{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":202,"volume":727,"transactions":9,"vwap":1801},"2025-09-30",32.39,32.572,0.086,{"date":1804,"open":1805,"high":1805,"low":1681,"close":1806,"change":1519,"percent_change":325,"volume":1807,"transactions":9,"vwap":1806},"2025-09-29",32.52,32.486,1800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1814,"volume":773,"transactions":9,"vwap":1811},"2025-09-26",32.509,32.542,32.508,0.388,1.21,{"date":1816,"open":1638,"high":1638,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":727,"transactions":9,"vwap":1817},"2025-09-25",32.154,-0.292,-0.9,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1576,"percent_change":976,"volume":727,"transactions":9,"vwap":1823},"2025-09-24",32.47,32.446,{"date":1825,"open":239,"high":239,"low":1692,"close":1692,"change":1720,"percent_change":496,"volume":962,"transactions":9,"vwap":1692},"2025-09-23",{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":803,"volume":746,"transactions":9,"vwap":1828},"2025-09-22",32.802,0.025,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":836,"transactions":9,"vwap":1833},"2025-09-19",32.961,32.777,-0.282,-0.85,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":727,"transactions":9,"vwap":1839},"2025-09-18",32.91,33.058998,0.402,1.23,{"date":1843,"open":1844,"high":1701,"low":1845,"close":1845,"change":1846,"percent_change":66,"volume":820,"transactions":9,"vwap":1845},"2025-09-17",32.848,32.657,-0.017,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":577,"volume":760,"transactions":9,"vwap":1852},"2025-09-16",32.626,32.72,32.6,32.674,-0.156,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1795,"volume":848,"transactions":9,"vwap":1857},"2025-09-15",32.95,32.83,0.045,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":745,"percent_change":1863,"volume":962,"transactions":9,"vwap":1862},"2025-09-12",32.838,32.785,-1.09,{"date":1865,"open":1544,"high":1544,"low":1544,"close":1544,"change":1866,"percent_change":1867,"volume":773,"transactions":9,"vwap":1544},"2025-09-11",0.602,1.85,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1846,"percent_change":66,"volume":1776,"transactions":9,"vwap":1872},"2025-09-10",32.55,32.5,32.543,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1853,"percent_change":577,"volume":746,"transactions":9,"vwap":1875},"2025-09-09",32.56,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":438,"volume":727,"transactions":9,"vwap":1879},"2025-09-08",32.68,32.716,-0.019,{"date":1882,"open":1772,"high":1772,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":848,"transactions":9,"vwap":1883},"2025-09-05",32.735,0.055,0.17,{"date":1887,"open":1870,"high":1878,"low":1870,"close":1878,"change":1888,"percent_change":1447,"volume":902,"transactions":9,"vwap":1878},"2025-09-04",0.3,{"date":1890,"open":1639,"high":1639,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":753,"transactions":9,"vwap":1892},"2025-09-03",32.29,32.38,-0.082,-0.25,{"date":1896,"open":1638,"high":1897,"low":1638,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-02",32.462,-0.208,-0.64,3400,{"date":1902,"open":1903,"high":1903,"low":1717,"close":1904,"change":1905,"percent_change":273,"volume":766,"transactions":9,"vwap":1904},"2025-08-29",32.84,32.67,-0.058,{"date":1907,"open":1908,"high":1908,"low":1717,"close":1909,"change":1910,"percent_change":700,"volume":848,"transactions":9,"vwap":1909},"2025-08-28",32.732,32.728,-0.032,{"date":1912,"open":1730,"high":1913,"low":1730,"close":1685,"change":1158,"percent_change":220,"volume":920,"transactions":9,"vwap":1685},"2025-08-27",32.77,{"date":1915,"open":1916,"high":1872,"low":1916,"close":1872,"change":1585,"percent_change":1586,"volume":1917,"transactions":9,"vwap":1872},"2025-08-26",32.34,2100,{"date":1919,"open":1590,"high":1590,"low":1920,"close":1921,"change":720,"percent_change":1922,"volume":1807,"transactions":9,"vwap":1921},"2025-08-25",32.445,32.448,-0.92,{"date":1924,"open":1719,"high":1583,"low":1719,"close":1925,"change":1926,"percent_change":1927,"volume":760,"transactions":9,"vwap":1925},"2025-08-22",32.748,1.077,3.4,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1436,"volume":746,"transactions":9,"vwap":1930},"2025-08-21",31.671,-0.097,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1550,"percent_change":976,"volume":727,"transactions":9,"vwap":1934},"2025-08-20",31.768,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":773,"transactions":9,"vwap":1937},"2025-08-19",31.944,0.001,0,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1086,"percent_change":1943,"volume":746,"transactions":9,"vwap":1942},"2025-08-18",31.943,0.72,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1572,"volume":746,"transactions":9,"vwap":1946},"2025-08-15",31.716,-0.046,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":753,"transactions":9,"vwap":1951},"2025-08-14",31.58,31.762,-0.321,-1,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":766,"transactions":9,"vwap":1957},"2025-08-13",31.48,32.083,0.642,2.04,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":746,"transactions":9,"vwap":1962},"2025-08-12",31.441,0.764,2.49,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":773,"transactions":9,"vwap":1968},"2025-08-11",30.77,30.677,-0.026,-0.08,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":487,"volume":746,"transactions":9,"vwap":1973},"2025-08-08",30.703,0.048,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":496,"volume":746,"transactions":9,"vwap":1977},"2025-08-07",30.655,-0.166,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":746,"transactions":9,"vwap":1982},"2025-08-06",30.89,30.821,-0.012,-0.04,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1858,"percent_change":1989,"volume":994,"transactions":9,"vwap":1988},"2025-08-05",30.67,30.833,0.15,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":848,"transactions":9,"vwap":1993},"2025-08-04",30.54,30.788,0.742,2.47,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":746,"transactions":9,"vwap":1998},"2025-08-01",30.046,-0.387,-1.27,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":412,"volume":1211,"transactions":9,"vwap":2004},"2025-07-31",30.82,30.433,-0.356,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":653,"volume":848,"transactions":9,"vwap":2009},"2025-07-30",31.059999,30.789,-0.318,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":848,"transactions":9,"vwap":2014},"2025-07-29",31.12,31.107,-0.134,-0.43,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":325,"volume":746,"transactions":9,"vwap":2019},"2025-07-28",31.241,-0.053,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":1510,"percent_change":1258,"volume":746,"transactions":9,"vwap":2024},"2025-07-25",31.13,31.294,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":326,"percent_change":2029,"volume":773,"transactions":9,"vwap":2028},"2025-07-24",31.2,31.097,-1.43,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":1586,"volume":727,"transactions":9,"vwap":2032},"2025-07-23",31.547,0.091,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":727,"transactions":9,"vwap":2036},"2025-07-22",31.456,0.316,1.01,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":962,"transactions":9,"vwap":2041},"2025-07-21",31.14,0.332,1.08,{"date":2045,"open":1987,"high":2046,"low":1987,"close":2046,"change":445,"percent_change":1425,"volume":773,"transactions":9,"vwap":2046},"2025-07-18",30.808,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":874,"percent_change":2050,"volume":746,"transactions":9,"vwap":2049},"2025-07-17",30.66,1.19,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":1066,"percent_change":875,"volume":760,"transactions":9,"vwap":2054},"2025-07-16",30.21,30.299,30.19,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-07-15",30.8,30.0049992,-0.439,-1.44,3700,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":558,"volume":727,"transactions":9,"vwap":2066},"2025-07-14",30.33,30.444,0.127,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":868,"volume":727,"transactions":9,"vwap":2071},"2025-07-11",30.42,30.317,-0.469,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":1667,"percent_change":1500,"volume":727,"transactions":9,"vwap":2076},"2025-07-10",30.9,30.786,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":746,"transactions":9,"vwap":2080},"2025-07-09",30.46,30.545,0.082,0.27,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":1726,"volume":773,"transactions":9,"vwap":2086},"2025-07-08",30.6,30.463,0.211,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":962,"transactions":9,"vwap":2091},"2025-07-07",30.88,30.252,-0.393,-1.28,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":1774,"percent_change":106,"volume":746,"transactions":9,"vwap":2096},"2025-07-03",30.645,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1302,"volume":727,"transactions":9,"vwap":2099},"2025-07-02",30.374,0.226,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1540,"volume":176,"transactions":9,"vwap":2103},"2025-07-01",30.148,0.455,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":1562,"volume":1008,"transactions":9,"vwap":2108},"2025-06-30",29.87,29.693,0.096,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1888,"volume":1917,"transactions":9,"vwap":2115},"2025-06-27",29.71,29.76,29.46,29.597,0.089,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":1092,"volume":746,"transactions":9,"vwap":2119},"2025-06-26",29.508,0.377,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":362,"volume":746,"transactions":9,"vwap":2123},"2025-06-25",29.131,-0.289,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":1112,"transactions":9,"vwap":2129},"2025-06-24",29.53,29.059999,29.42,0.469,1.62,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":920,"transactions":9,"vwap":2135},"2025-06-23",28.59,28.951,0.317,1.11,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":438,"percent_change":2141,"volume":727,"transactions":9,"vwap":2140},"2025-06-20",28.634,-0.21,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":1001,"percent_change":1492,"volume":176,"transactions":9,"vwap":2145},"2025-06-18",28.98,28.694,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":412,"volume":848,"transactions":9,"vwap":2149},"2025-06-17",28.8,28.569,-0.336,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":727,"transactions":9,"vwap":2154},"2025-06-16",28.9,28.905,0.416,1.46,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2029,"volume":753,"transactions":9,"vwap":2162},"2025-06-13",28.71,28.84,28.44,28.489,-0.412,{"date":2165,"open":2166,"high":2166,"low":2160,"close":2167,"change":1561,"percent_change":961,"volume":2168,"transactions":9,"vwap":2167},"2025-06-12",28.99,28.901,4000,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2168,"transactions":9,"vwap":2172},"2025-06-11",29.26,28.795,-0.174,-0.6,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":669,"volume":746,"transactions":9,"vwap":2177},"2025-06-10",28.969,0.161,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":2109,"percent_change":72,"volume":773,"transactions":9,"vwap":2183},"2025-06-09",28.92,28.96,28.808,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":746,"transactions":9,"vwap":2186},"2025-06-06",28.712,0.383,1.35,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":1984,"volume":746,"transactions":9,"vwap":2191},"2025-06-05",28.329,-0.011,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":968,"percent_change":684,"volume":746,"transactions":9,"vwap":2195},"2025-06-04",28.34,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":727,"transactions":9,"vwap":2198},"2025-06-03",28.434,0.375,1.34,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":1435,"percent_change":2204,"volume":746,"transactions":9,"vwap":2203},"2025-06-02",28.059,-0.37,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":438,"volume":746,"transactions":9,"vwap":2208},"2025-05-30",28.22,28.164,-0.018,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":830,"percent_change":1885,"volume":734,"transactions":9,"vwap":2214},"2025-05-29",28.45,28.16,28.182,{"date":2216,"open":2212,"high":2212,"low":2217,"close":2217,"change":942,"percent_change":653,"volume":727,"transactions":9,"vwap":2217},"2025-05-28",28.135,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":1111,"volume":848,"transactions":9,"vwap":2221},"2025-05-27",28.15,28.426,0.676,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":1782,"volume":746,"transactions":9,"vwap":2225},"2025-05-23",27.75,-0.211,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":157,"volume":746,"transactions":9,"vwap":2229},"2025-05-22",27.961,-0.119,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":256,"percent_change":2236,"volume":1112,"transactions":9,"vwap":2235},"2025-05-21",28.6,28.637,28.08,-2.84,{"date":2238,"open":2239,"high":2153,"low":2239,"close":2153,"change":2240,"percent_change":808,"volume":2241,"transactions":9,"vwap":2153},"2025-05-20",28.88,-0.007,4900,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":1435,"percent_change":745,"volume":773,"transactions":9,"vwap":2245},"2025-05-19",28.77,28.907,{"date":2247,"open":2128,"high":2128,"low":2248,"close":2248,"change":2249,"percent_change":1943,"volume":773,"transactions":9,"vwap":2248},"2025-05-16",29.011999,0.208,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":1419,"volume":773,"transactions":9,"vwap":2253},"2025-05-15",29.030001,28.804,0.219,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":2015,"percent_change":37,"volume":848,"transactions":9,"vwap":2258},"2025-05-14",28.66,28.585,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":-6,"volume":895,"transactions":9,"vwap":2262},"2025-05-13",28.97,28.719,-0.001,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":2270,"volume":773,"transactions":9,"vwap":2267},"2025-05-12",28.55,28.72,28.52,1.018,3.67,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":2274,"percent_change":66,"volume":746,"transactions":9,"vwap":2273},"2025-05-09",27.702,-0.013,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":211,"percent_change":2278,"volume":746,"transactions":9,"vwap":2277},"2025-05-08",27.715,1.87,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":779,"volume":746,"transactions":9,"vwap":2282},"2025-05-07",27.29,27.205,0.053,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":496,"volume":727,"transactions":9,"vwap":2287},"2025-05-06",27.23,27.152,-0.148,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":111,"volume":1320,"transactions":9,"vwap":2292},"2025-05-05",27.46,27.3,-0.106,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":2297,"percent_change":2298,"volume":746,"transactions":9,"vwap":2296},"2025-05-02",27.406,0.516,1.92,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2081,"percent_change":116,"volume":2305,"transactions":9,"vwap":2304},"2025-05-01",26.87,27.059999,26.869,26.89,6100,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2310,"percent_change":1481,"volume":848,"transactions":9,"vwap":2309},"2025-04-30",26.37,26.808,-0.131,{"date":2312,"open":178,"high":2313,"low":178,"close":2313,"change":2314,"percent_change":135,"volume":176,"transactions":9,"vwap":2313},"2025-04-29",26.939,0.158,{"date":182,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":918,"volume":727,"transactions":9,"vwap":2317},26.64,26.781,0.141]