[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WOMN":3,"homepage-market-summary":27,"stock-historical-WOMN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WOMN","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},"Impact Shares Womens Empowerment ETF Trading","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.969,0.43132,"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},44.51,44.5062,0.0038,0.01,305.544515,45.87,38.63,3190.161052063745,81.2,2037,{"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},36.57,2842,1037430.424068,20.85,"2025-04-28",[182,185,194,203,213,223,232,240,250,258,267,274,284,294,302,311,319,328,339,350,359,367,375,383,391,398,407,416,424,432,442,451,460,468,478,487,494,504,514,522,530,538,546,554,562,570,577,585,592,600,608,616,625,634,642,649,655,665,674,684,692,699,705,714,721,727,733,739,746,751,758,764,771,779,786,791,797,802,807,813,817,821,825,831,838,842,850,857,862,868,872,876,879,885,889,892,896,901,905,910,914,918,922,928,932,937,942,947,953,957,963,967,973,979,985,992,996,999,1003,1006,1011,1016,1022,1027,1030,1036,1043,1049,1055,1060,1065,1072,1076,1084,1089,1094,1099,1102,1107,1113,1118,1121,1125,1130,1134,1139,1145,1148,1155,1160,1167,1172,1176,1182,1188,1190,1195,1197,1202,1206,1209,1213,1217,1220,1225,1230,1235,1238,1241,1244,1248,1251,1254,1258,1260,1264,1266,1270,1273,1277,1281,1285,1292,1294,1297,1300,1304,1306,1309,1311,1314,1318,1324,1327,1329,1331,1334,1336,1339,1341,1344,1346,1351,1353,1357,1359,1361,1364,1367,1369,1375,1380,1383,1386,1390,1393,1395,1398,1403,1409,1414,1420,1423,1426,1433,1436,1439,1443,1446,1450,1454,1457,1459,1462,1465,1470,1473,1477,1479,1481,1483,1485,1490,1494,1499,1501,1506,1511,1516,1521,1526,1531,1534,1536,1540,1544,1547,1550,1553,1555,1560,1562,1564,1566,1569,1571,1573,1575,1577,1582,1584,1587,1592,1594,1596,1600,1603,1607,1610,1613,1615,1617,1619,1622,1625,1628,1631,1635,1638,1643,1645,1648,1653,1660,1665,1669,1675,1680,1684,1689,1692,1696,1698,1701,1703,1705,1708,1711,1716,1721,1724,1726,1730,1732,1737,1739,1741,1744,1747,1749,1751,1754,1758,1762,1766,1768,1771,1775,1780,1784,1790,1793,1797,1801,1804,1806,1809,1813,1816,1819,1822,1826,1828,1831,1835,1838,1845,1848,1854,1857,1860,1863,1868,1871,1874,1880,1883,1887,1892,1896,1900,1904,1909,1914,1918],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},42,44.4933,{"date":186,"open":187,"high":188,"low":18,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",44.52,44.56,-0.1716,-0.38,1198.6024,43,44.5173,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":148,"volume":200,"transactions":201,"vwap":202},"2026-10-06",44.5608,44.6778,44.55,0.3216,569.907867,41,44.5893,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",44.281,44.5199,44.3562,0.2464,0.56,616.39503,44,44.3739,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",43.99,44.1098,43.84,0.2307,0.53,18860.331,56,43.8977,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",43.7,43.8791,0.1255,0.29,550.600101,39,43.7149,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":170,"volume":238,"transactions":239,"vwap":211},"2026-09-30",44.01,44.07,43.7536,-0.0114,4780.475269,178,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":155,"volume":247,"transactions":248,"vwap":249},"2026-09-29",43.79,43.7999,43.73,43.765,-0.185,2226.2871,50,43.7737,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":211,"vwap":257},"2026-09-28",44.149,43.95,-0.25,-0.57,738.1021,44.0959,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":201,"vwap":266},"2026-09-25",44.12,44.36,44.2,0.0934,0.21,592.3611,44.2442,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":20,"volume":271,"transactions":272,"vwap":273},"2026-09-24",44.1066,0.0066,128.361315,37,44.1434,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",44.33,44.4,44.1,-0.22,-0.5,2296.2438,36,44.2995,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",44.475,44.49,44.32,-0.3412,-0.76,3028.4568,46,44.4837,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":248,"vwap":301},"2026-09-21",44.5,44.6612,0.3131,0.71,570.211829,44.4729,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",44.3,44.3481,-0.1979,-0.44,189.718061,33,44.3204,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":211,"vwap":318},"2026-09-17",44.3901,44.546,0.1996,0.45,564.2118,44.4803,{"date":320,"open":198,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",44.5501,44.3464,-0.4422,-0.99,1267.2218,47,44.5126,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",44.85,44.89,44.77,44.7886,-0.2084,-0.46,569.8288,31,44.8214,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",44.98,45.02,44.9,44.997,0.073,0.16,1179.752712,35,44.9733,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",44.86,44.924,0.4851,1.09,281.706315,34,44.8153,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":357,"vwap":366},"2026-09-10",44.425,44.4389,-0.2383,-0.53,264.7401,44.4587,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":272,"vwap":374},"2026-09-09",44.66,44.6772,-0.2858,-0.64,205.3771,44.6859,{"date":376,"open":377,"high":377,"low":331,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":292,"vwap":382},"2026-09-08",45.0444,44.963,-0.504,-1.11,956.650016,44.9616,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":201,"vwap":390},"2026-09-04",45.63,45.467,-0.3586,-0.78,520.5786,45.531,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":211,"vwap":397},"2026-09-03",45.8256,0.3818,0.84,214.8326,45.6982,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",45.55,45.4438,0.2133,0.47,369.6426,32,45.5626,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":292,"vwap":415},"2026-09-01",45.45,45.46,45.2305,-0.376,-0.82,2232.3886,45.3855,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":192,"vwap":423},"2026-08-31",45.48,45.6065,-0.158,-0.35,1504.692013,45.5089,{"date":425,"open":22,"high":22,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",45.7645,-0.0372,-0.08,206.0146,49,45.8709,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",45.65,45.8301,45.8017,0.1765,0.39,405.940695,51,45.7505,{"date":443,"open":410,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",45.6252,45.3,-0.0636,-0.14,2001.533,58,45.4506,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":346,"volume":457,"transactions":458,"vwap":459},"2026-08-25",45.59,45.76,45.6888,0.0719,1206.77519,64,45.6492,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",45.6169,0.0704,0.15,98.6593,40,45.5676,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",45.39,45.7,45.5465,0.3013,0.67,933.293,60,45.5939,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",45.455,45.2452,-0.3908,-0.86,1052.3888,38,45.4618,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":282,"vwap":493},"2026-08-19",45.636,0.2941,0.65,58.4828,45.7124,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":192,"vwap":503},"2026-08-18",45.29,45.418,45.28,45.3419,0.0285,0.06,1608.39999,45.3116,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",45.44,45.515,45.3134,-0.3166,-0.69,849.763,55,45.4529,{"date":515,"open":516,"high":517,"low":385,"close":385,"change":518,"percent_change":519,"volume":520,"transactions":512,"vwap":521},"2026-08-14",45.75,45.7501,-0.1214,-0.27,1576.203,45.7375,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":192,"vwap":529},"2026-08-13",45.4,45.7514,0.2814,0.62,420.1846,45.5321,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":20,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",45.54,45.47,0.02,1432.5314,66,45.492,{"date":539,"open":453,"high":540,"low":410,"close":410,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",45.6,-0.0437,-0.1,4281.2023,53,45.5509,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":70,"volume":552,"transactions":466,"vwap":553},"2026-08-10",45.32,45.51,45.5037,0.1518,1271.8083,45.4025,{"date":555,"open":556,"high":470,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":512,"vwap":561},"2026-08-07",45.25,45.3519,0.3619,0.8,1753.954855,45.2946,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":309,"vwap":569},"2026-08-06",44.84,44.99,-0.1277,-0.28,406.9413,44.9237,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":466,"vwap":576},"2026-08-05",45.1177,0.0118,0.03,81.7443,45.2154,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":430,"vwap":584},"2026-08-04",44.591,45.1059,0.6448,1.45,2055.2158,44.9429,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":104,"volume":590,"transactions":326,"vwap":591},"2026-08-03",44.465,44.4611,0.3916,492.6452,44.4207,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":485,"vwap":599},"2026-07-31",43.51,44.0695,0.3562,0.81,1394.8415,43.9361,{"date":601,"open":602,"high":243,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":357,"vwap":607},"2026-07-30",43.61,43.7133,0.2334,0.54,2168.627454,43.7736,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":211,"vwap":615},"2026-07-29",43.85,43.4799,-0.2945,-0.67,1666.910654,43.7864,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",43.68,43.7744,0.5601,1.3,381.5915,28,43.6786,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",43.14,43.2143,0.3501,0.82,377.6237,30,43.1615,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",42.8642,0.4183,0.99,63.0325,22,42.8402,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":348,"vwap":648},"2026-07-23",42.4459,-0.4063,-0.95,272.9915,42.452,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":519,"volume":653,"transactions":405,"vwap":654},"2026-07-22",42.8522,-0.1171,143.2505,42.9329,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":405,"vwap":664},"2026-07-21",42.84,43.01,42.8301,42.9693,0.0816,0.19,805.3485,42.9332,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":337,"vwap":673},"2026-07-20",42.917642,42.78,42.8877,-0.0311,-0.07,375.136261,42.8839,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":290,"volume":681,"transactions":682,"vwap":683},"2026-07-17",43.25,43.43,42.9,42.9188,-0.3268,8993.541,80,43.2955,{"date":685,"open":627,"high":686,"low":627,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":183,"vwap":691},"2026-07-16",43.3,43.2456,0.2071,0.48,2075.8125,43.1925,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":574,"volume":697,"transactions":272,"vwap":698},"2026-07-15",42.94,43.0385,0.0144,228.253326,42.9946,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":93,"volume":703,"transactions":632,"vwap":704},"2026-07-14",43.0241,-0.3211,96.1295,43.0662,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":337,"vwap":713},"2026-07-13",43.36,43.345,43.3452,0.0152,0.04,510.4309,43.3531,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",43.15,43.33,0.25,0.58,900,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":464,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",42.96,43.080002,0.35,200,{"date":728,"open":724,"high":724,"low":729,"close":730,"change":421,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-08",42.86,42.93,-0.81,7200,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",43.28,0.2,0.46,100,{"date":740,"open":741,"high":742,"low":741,"close":724,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":724},"2026-07-06",42.98,43.11,0.13,0.3,1400,{"date":747,"open":748,"high":749,"low":668,"close":749,"change":114,"percent_change":148,"volume":750,"transactions":9,"vwap":749},"2026-07-02",42.79,42.95,2000,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",42.7,42.64,0.24,0.57,300,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":20,"percent_change":534,"volume":763,"transactions":9,"vwap":762},"2026-06-30",42.41,42.31,42.4,1300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":428,"percent_change":143,"volume":770,"transactions":9,"vwap":769},"2026-06-29",42.32,42.48,42.28,42.39,6100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":264,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-26",42.43,42.49,42.27,42.47,0.5,1600,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":447,"volume":785,"transactions":9,"vwap":783},"2026-06-25",42.38,42.22,42.26,-0.06,700,{"date":787,"open":788,"high":767,"low":768,"close":766,"change":534,"percent_change":789,"volume":790,"transactions":9,"vwap":766},"2026-06-24",42.42,0.05,800,{"date":792,"open":793,"high":761,"low":793,"close":794,"change":795,"percent_change":796,"volume":726,"transactions":9,"vwap":794},"2026-06-23",42.16,42.3,-0.04,-0.09,{"date":798,"open":768,"high":788,"low":799,"close":800,"change":795,"percent_change":796,"volume":801,"transactions":9,"vwap":800},"2026-06-22",42.2,42.34,3200,{"date":803,"open":804,"high":804,"low":775,"close":781,"change":574,"percent_change":805,"volume":806,"transactions":9,"vwap":781},"2026-06-18",42.45,0.07,1900,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":745,"transactions":9,"vwap":810},"2026-06-17",42.91,42.35,-0.63,-1.47,{"date":814,"open":724,"high":724,"low":749,"close":741,"change":711,"percent_change":815,"volume":816,"transactions":9,"vwap":741},"2026-06-16",0.09,2700,{"date":818,"open":694,"high":819,"low":809,"close":694,"change":755,"percent_change":209,"volume":820,"transactions":9,"vwap":694},"2026-06-15",43.02,3100,{"date":822,"open":773,"high":753,"low":773,"close":753,"change":823,"percent_change":605,"volume":824,"transactions":9,"vwap":753},"2026-06-12",0.23,3600,{"date":826,"open":827,"high":776,"low":827,"close":776,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":776},"2026-06-11",42.11,0.28,0.66,400,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",42.62,42.19,-0.48,-1.12,500,{"date":839,"open":840,"high":841,"low":840,"close":840,"change":711,"percent_change":815,"volume":785,"transactions":9,"vwap":840},"2026-06-09",42.67,42.69,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-08",42.87,42.58,42.63,-0.17,-0.4,2400,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":806,"transactions":9,"vwap":854},"2026-06-05",42.89,42.66,42.8,-0.61,-1.41,{"date":858,"open":735,"high":859,"low":735,"close":859,"change":860,"percent_change":861,"volume":837,"transactions":9,"vwap":859},"2026-06-04",43.41,0.4,0.93,{"date":863,"open":723,"high":864,"low":723,"close":865,"change":848,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-03",43.07,43.0099983,-0.92,16700,{"date":869,"open":870,"high":859,"low":870,"close":859,"change":871,"percent_change":871,"volume":757,"transactions":9,"vwap":859},"2026-06-02",43.22,0,{"date":873,"open":874,"high":859,"low":874,"close":859,"change":114,"percent_change":875,"volume":790,"transactions":9,"vwap":859},"2026-06-01",43.16,0.72,{"date":877,"open":694,"high":878,"low":694,"close":878,"change":718,"percent_change":719,"volume":174,"transactions":9,"vwap":878},"2026-05-29",43.099998,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":165,"percent_change":828,"volume":884,"transactions":9,"vwap":882},"2026-05-28",42.82,42.85,42.52,12900,{"date":886,"open":657,"high":657,"low":887,"close":887,"change":888,"percent_change":567,"volume":778,"transactions":9,"vwap":887},"2026-05-27",42.73,-0.12,{"date":890,"open":192,"high":192,"low":891,"close":882,"change":170,"percent_change":671,"volume":849,"transactions":9,"vwap":882},"2026-05-26",42.75,{"date":893,"open":894,"high":894,"low":895,"close":894,"change":114,"percent_change":148,"volume":801,"transactions":9,"vwap":894},"2026-05-22",42.88,42.76,{"date":897,"open":898,"high":899,"low":775,"close":899,"change":170,"percent_change":671,"volume":900,"transactions":9,"vwap":899},"2026-05-21",42.37,42.57,3500,{"date":902,"open":768,"high":903,"low":768,"close":903,"change":228,"percent_change":138,"volume":904,"transactions":9,"vwap":903},"2026-05-20",42.6,3300,{"date":906,"open":883,"high":907,"low":794,"close":761,"change":908,"percent_change":909,"volume":174,"transactions":9,"vwap":761},"2026-05-19",42.56,-0.33,-0.77,{"date":911,"open":767,"high":754,"low":804,"close":754,"change":228,"percent_change":912,"volume":913,"transactions":9,"vwap":754},"2026-05-18",0.68,4100,{"date":915,"open":916,"high":916,"low":810,"close":810,"change":917,"percent_change":35,"volume":837,"transactions":9,"vwap":810},"2026-05-15",42.36,-0.2,{"date":919,"open":810,"high":920,"low":810,"close":920,"change":921,"percent_change":173,"volume":806,"transactions":9,"vwap":920},"2026-05-14",42.55,0.42,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":64,"volume":927,"transactions":9,"vwap":925},"2026-05-13",41.99,42.13,-0.02,1100,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":736,"percent_change":689,"volume":790,"transactions":9,"vwap":931},"2026-05-12",41.84,42.15,{"date":933,"open":934,"high":183,"low":935,"close":936,"change":428,"percent_change":143,"volume":824,"transactions":9,"vwap":936},"2026-05-11",41.92,41.9,41.95,{"date":938,"open":939,"high":799,"low":940,"close":940,"change":941,"percent_change":855,"volume":745,"transactions":9,"vwap":940},"2026-05-08",42.14,42.029999,-0.26,{"date":943,"open":773,"high":773,"low":944,"close":944,"change":945,"percent_change":946,"volume":927,"transactions":9,"vwap":944},"2026-05-07",42.29,-0.21,-0.49,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":790,"transactions":9,"vwap":950},"2026-05-06",42.21,42.5,0.37,0.88,{"date":954,"open":827,"high":925,"low":955,"close":925,"change":755,"percent_change":756,"volume":956,"transactions":9,"vwap":925},"2026-05-05",41.91,9600,{"date":958,"open":925,"high":925,"low":959,"close":960,"change":961,"percent_change":731,"volume":962,"transactions":9,"vwap":960},"2026-05-04",41.87,41.89,-0.34,2300,{"date":964,"open":794,"high":781,"low":965,"close":965,"change":64,"percent_change":888,"volume":966,"transactions":9,"vwap":965},"2026-05-01",42.23,1800,{"date":968,"open":969,"high":768,"low":969,"close":768,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":768},"2026-04-30",41.97,0.55,1.32,4600,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":534,"percent_change":789,"volume":978,"transactions":9,"vwap":976},"2026-04-29",41.67,41.73,41.63,600,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":784,"percent_change":447,"volume":984,"transactions":9,"vwap":983},"2026-04-28",41.83,41.61,41.71,8000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":711,"percent_change":50,"volume":991,"transactions":9,"vwap":990},"2026-04-27",41.7,41.78,41.5,41.77,21800,{"date":993,"open":994,"high":976,"low":975,"close":976,"change":795,"percent_change":542,"volume":995,"transactions":9,"vwap":976},"2026-04-24",41.68,9000,{"date":997,"open":994,"high":990,"low":998,"close":990,"change":671,"percent_change":847,"volume":904,"transactions":9,"vwap":990},"2026-04-23",41.64,{"date":1000,"open":924,"high":924,"low":1001,"close":930,"change":346,"percent_change":1002,"volume":785,"transactions":9,"vwap":930},"2026-04-22",41.81,0.38,{"date":1004,"open":936,"high":936,"low":975,"close":994,"change":567,"percent_change":613,"volume":1005,"transactions":9,"vwap":994},"2026-04-21",8900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":574,"percent_change":805,"volume":801,"transactions":9,"vwap":1010},"2026-04-20",42.02,41.85,41.96,{"date":1012,"open":930,"high":1013,"low":930,"close":1013,"change":1014,"percent_change":1015,"volume":837,"transactions":9,"vwap":1013},"2026-04-17",41.93,0.52,1.26,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":346,"percent_change":438,"volume":1021,"transactions":9,"vwap":1020},"2026-04-16",41.23,41.48,41.41,2500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":828,"percent_change":912,"volume":806,"transactions":9,"vwap":1026},"2026-04-15",41.13,41.26,41.25,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":755,"percent_change":133,"volume":830,"transactions":9,"vwap":1029},"2026-04-14",40.97,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":403,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-13",40.17,40.73,1.17,5100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":849,"transactions":9,"vwap":1040},"2026-04-10",40.35,40.19,40.26,-0.36,-0.89,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":926,"volume":174,"transactions":9,"vwap":1046},"2026-04-09",40.38,40.62,40.36,-0.01,{"date":1050,"open":1051,"high":1051,"low":1046,"close":1052,"change":1053,"percent_change":1054,"volume":720,"transactions":9,"vwap":1052},"2026-04-08",40.72,40.63,0.77,1.93,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":428,"percent_change":917,"volume":1059,"transactions":9,"vwap":1058},"2026-04-07",39.7,39.86,1200,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":346,"percent_change":860,"volume":1064,"transactions":9,"vwap":1063},"2026-04-06",39.88,39.94,2200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":805,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-02",39.48,39.78,39.42,0.18,1700,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":743,"percent_change":70,"volume":720,"transactions":9,"vwap":1075},"2026-04-01",39.66,39.71,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-03-31",39.21,39.58,39.09,0.78,2.01,3900,{"date":1085,"open":1086,"high":1086,"low":23,"close":1087,"change":847,"percent_change":307,"volume":1088,"transactions":9,"vwap":1087},"2026-03-30",39.16,38.8,6200,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":43,"volume":978,"transactions":9,"vwap":1092},"2026-03-27",39.23,38.97,-0.55,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":757,"transactions":9,"vwap":1096},"2026-03-26",39.52,-0.37,-0.93,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":346,"percent_change":860,"volume":738,"transactions":9,"vwap":1101},"2026-03-25",39.89,{"date":1103,"open":1104,"high":1101,"low":1104,"close":1105,"change":1106,"percent_change":908,"volume":806,"transactions":9,"vwap":1105},"2026-03-24",39.6,39.73,-0.13,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1058,"change":1112,"percent_change":355,"volume":745,"transactions":9,"vwap":1058},"2026-03-23",40.07,40.099998,39.77,0.43,{"date":1114,"open":1079,"high":1079,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":830,"transactions":9,"vwap":1115},"2026-03-20",39.43,-0.43,-1.08,{"date":1119,"open":1075,"high":1120,"low":1079,"close":1058,"change":64,"percent_change":1106,"volume":1064,"transactions":9,"vwap":1058},"2026-03-19",39.91,{"date":1122,"open":1120,"high":1120,"low":1120,"close":1120,"change":1123,"percent_change":1124,"volume":738,"transactions":9,"vwap":1120},"2026-03-18",-0.62,-1.53,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":921,"volume":830,"transactions":9,"vwap":1128},"2026-03-17",40.56,40.53,0.17,{"date":1131,"open":1132,"high":1047,"low":1132,"close":1047,"change":438,"percent_change":1133,"volume":837,"transactions":9,"vwap":1047},"2026-03-16",40.33,0.98,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":519,"volume":757,"transactions":9,"vwap":1137},"2026-03-13",40.029999,39.97,-0.11,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":790,"transactions":9,"vwap":1142},"2026-03-12",40.37,40.080002,-0.54,-1.33,{"date":1146,"open":1147,"high":1046,"low":1147,"close":1046,"change":671,"percent_change":847,"volume":726,"transactions":9,"vwap":1046},"2026-03-11",40.61,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1097,"volume":1154,"transactions":9,"vwap":1152},"2026-03-10",40.89,41.12,40.69,-0.15,3800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":534,"percent_change":789,"volume":1059,"transactions":9,"vwap":1158},"2026-03-09",40.43,40.84,40.39,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1041,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-06",40.7,40.88,40.82,-0.87,1500,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":567,"percent_change":1171,"volume":785,"transactions":9,"vwap":1170},"2026-03-05",41.21,41.18,-0.68,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":736,"percent_change":689,"volume":830,"transactions":9,"vwap":1175},"2026-03-04",41.31,41.46,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1025,"change":1180,"percent_change":1181,"volume":830,"transactions":9,"vwap":1025},"2026-03-03",40.65,41.28,-0.29,-0.7,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":170,"percent_change":671,"volume":1187,"transactions":9,"vwap":1186},"2026-03-02",41.29,41.58,41.55,2100,{"date":1189,"open":1185,"high":1185,"low":1185,"close":1185,"change":574,"percent_change":805,"volume":837,"transactions":9,"vwap":1185},"2026-02-27",{"date":1191,"open":1192,"high":1186,"low":1193,"close":1186,"change":815,"percent_change":1194,"volume":962,"transactions":9,"vwap":1186},"2026-02-26",41.52,41.4,0.22,{"date":1196,"open":1175,"high":1175,"low":1175,"close":1175,"change":823,"percent_change":209,"volume":757,"transactions":9,"vwap":1175},"2026-02-25",{"date":1198,"open":1199,"high":1018,"low":1199,"close":1018,"change":1200,"percent_change":1201,"volume":830,"transactions":9,"vwap":1018},"2026-02-24",40.94,0.34,0.83,{"date":1203,"open":1204,"high":1204,"low":1158,"close":1150,"change":1123,"percent_change":1205,"volume":785,"transactions":9,"vwap":1150},"2026-02-23",41.36,-1.49,{"date":1207,"open":1170,"high":1208,"low":1170,"close":1208,"change":662,"percent_change":737,"volume":745,"transactions":9,"vwap":1208},"2026-02-20",41.51,{"date":1210,"open":1204,"high":1204,"low":1211,"close":1211,"change":945,"percent_change":1212,"volume":978,"transactions":9,"vwap":1211},"2026-02-19",41.32,-0.51,{"date":1214,"open":1215,"high":1215,"low":1204,"close":1216,"change":828,"percent_change":912,"volume":1166,"transactions":9,"vwap":1216},"2026-02-18",41.54,41.53,{"date":1218,"open":1184,"high":1184,"low":144,"close":1026,"change":796,"percent_change":279,"volume":1219,"transactions":9,"vwap":1026},"2026-02-17",164900,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1070,"percent_change":1224,"volume":962,"transactions":9,"vwap":1223},"2026-02-13",41.38,41.34,0.44,{"date":1226,"open":988,"high":988,"low":1227,"close":1228,"change":1229,"percent_change":160,"volume":978,"transactions":9,"vwap":1228},"2026-02-12",41.060001,41.16,-0.56,{"date":1231,"open":1008,"high":1008,"low":982,"close":1232,"change":1106,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-11",41.72,-0.31,13300,{"date":1236,"open":1009,"high":1237,"low":1009,"close":1009,"change":796,"percent_change":945,"volume":830,"transactions":9,"vwap":1009},"2026-02-10",42.080002,{"date":1239,"open":994,"high":1240,"low":1185,"close":1240,"change":805,"percent_change":1129,"volume":778,"transactions":9,"vwap":1240},"2026-02-09",41.94,{"date":1242,"open":1192,"high":959,"low":1208,"close":959,"change":299,"percent_change":1243,"volume":927,"transactions":9,"vwap":959},"2026-02-06",1.72,{"date":1245,"open":1246,"high":1246,"low":1228,"close":1228,"change":1116,"percent_change":1247,"volume":785,"transactions":9,"vwap":1228},"2026-02-05",41.2,-1.03,{"date":1249,"open":1020,"high":998,"low":1020,"close":1250,"change":789,"percent_change":165,"volume":750,"transactions":9,"vwap":1250},"2026-02-04",41.59,{"date":1252,"open":975,"high":975,"low":1253,"close":1215,"change":109,"percent_change":1098,"volume":830,"transactions":9,"vwap":1215},"2026-02-03",41.39,{"date":1255,"open":1232,"high":183,"low":1232,"close":1013,"change":228,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1013},"2026-02-02",0.7,8500,{"date":1259,"open":1019,"high":998,"low":1204,"close":998,"change":711,"percent_change":50,"volume":174,"transactions":9,"vwap":998},"2026-01-30",{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":945,"percent_change":280,"volume":790,"transactions":9,"vwap":1263},"2026-01-29",41.62,41.6,{"date":1265,"open":1001,"high":1001,"low":1001,"close":1001,"change":1048,"percent_change":926,"volume":738,"transactions":9,"vwap":1001},"2026-01-28",{"date":1267,"open":988,"high":930,"low":1268,"close":1269,"change":871,"percent_change":871,"volume":1088,"transactions":9,"vwap":1269},"2026-01-27",41.76,41.82,{"date":1271,"open":935,"high":940,"low":1269,"close":1269,"change":736,"percent_change":689,"volume":1272,"transactions":9,"vwap":1269},"2026-01-26",11600,{"date":1274,"open":1250,"high":1262,"low":1275,"close":1262,"change":871,"percent_change":871,"volume":1276,"transactions":9,"vwap":1262},"2026-01-23",41.56,4200,{"date":1278,"open":1279,"high":1279,"low":1262,"close":1262,"change":1280,"percent_change":1200,"volume":816,"transactions":9,"vwap":1262},"2026-01-22",41.75,0.14,{"date":1282,"open":1283,"high":989,"low":1179,"close":1019,"change":403,"percent_change":1284,"volume":1064,"transactions":9,"vwap":1019},"2026-01-21",41.43,1.15,{"date":1286,"open":1170,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":778,"transactions":9,"vwap":1289},"2026-01-20",41.33,40.95,41.0099983,-0.71,-1.7,{"date":1293,"open":1001,"high":981,"low":1232,"close":1232,"change":671,"percent_change":847,"volume":900,"transactions":9,"vwap":1232},"2026-01-16",{"date":1295,"open":955,"high":1240,"low":1296,"close":1296,"change":170,"percent_change":671,"volume":927,"transactions":9,"vwap":1296},"2026-01-15",41.79,{"date":1298,"open":1222,"high":1269,"low":1222,"close":1269,"change":795,"percent_change":542,"volume":1299,"transactions":9,"vwap":1269},"2026-01-14",2800,{"date":1301,"open":1302,"high":1302,"low":1279,"close":1303,"change":1180,"percent_change":510,"volume":801,"transactions":9,"vwap":1303},"2026-01-13",42.09,41.86,{"date":1305,"open":183,"high":931,"low":183,"close":931,"change":784,"percent_change":447,"volume":806,"transactions":9,"vwap":931},"2026-01-12",{"date":1307,"open":925,"high":949,"low":925,"close":949,"change":1308,"percent_change":662,"volume":763,"transactions":9,"vwap":949},"2026-01-09",0.08,{"date":1310,"open":939,"high":939,"low":925,"close":925,"change":743,"percent_change":114,"volume":837,"transactions":9,"vwap":925},"2026-01-08",{"date":1312,"open":1237,"high":1313,"low":183,"close":183,"change":847,"percent_change":848,"volume":801,"transactions":9,"vwap":183},"2026-01-07",42.18,{"date":1315,"open":955,"high":1316,"low":1009,"close":1316,"change":1112,"percent_change":1317,"volume":913,"transactions":9,"vwap":1316},"2026-01-06",42.17,1.03,{"date":1319,"open":1275,"high":1320,"low":989,"close":1321,"change":114,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-05",41.8,41.74,0.75,3700,{"date":1325,"open":1223,"high":1326,"low":1223,"close":1283,"change":796,"percent_change":279,"volume":1323,"transactions":9,"vwap":1283},"2026-01-02",41.44,{"date":1328,"open":1320,"high":1001,"low":1192,"close":1192,"change":567,"percent_change":613,"volume":1071,"transactions":9,"vwap":1192},"2025-12-31",{"date":1330,"open":990,"high":1013,"low":983,"close":1320,"change":795,"percent_change":542,"volume":801,"transactions":9,"vwap":1320},"2025-12-30",{"date":1332,"open":1001,"high":930,"low":976,"close":930,"change":1138,"percent_change":941,"volume":1333,"transactions":9,"vwap":930},"2025-12-29",2900,{"date":1335,"open":936,"high":936,"low":936,"close":936,"change":534,"percent_change":789,"volume":763,"transactions":9,"vwap":936},"2025-12-26",{"date":1337,"open":1240,"high":1338,"low":959,"close":1013,"change":1280,"percent_change":1200,"volume":720,"transactions":9,"vwap":1013},"2025-12-24",41.98,{"date":1340,"open":988,"high":1296,"low":1279,"close":1296,"change":789,"percent_change":165,"volume":750,"transactions":9,"vwap":1296},"2025-12-23",{"date":1342,"open":1186,"high":1269,"low":989,"close":1321,"change":114,"percent_change":1322,"volume":1343,"transactions":9,"vwap":1321},"2025-12-22",90100,{"date":1345,"open":1250,"high":1250,"low":1283,"close":1283,"change":815,"percent_change":1194,"volume":720,"transactions":9,"vwap":1283},"2025-12-19",{"date":1347,"open":1184,"high":1204,"low":1348,"close":1223,"change":1349,"percent_change":1350,"volume":763,"transactions":9,"vwap":1223},"2025-12-18",41.24,0.11,0.27,{"date":1352,"open":1283,"high":977,"low":1018,"close":1018,"change":888,"percent_change":1180,"volume":1071,"transactions":9,"vwap":1018},"2025-12-17",{"date":1354,"open":1019,"high":1019,"low":1355,"close":1356,"change":917,"percent_change":835,"volume":966,"transactions":9,"vwap":1356},"2025-12-16",41.09,41.35,{"date":1358,"open":994,"high":994,"low":1151,"close":1186,"change":784,"percent_change":447,"volume":750,"transactions":9,"vwap":1186},"2025-12-15",{"date":1360,"open":959,"high":959,"low":1215,"close":982,"change":888,"percent_change":1180,"volume":1333,"transactions":9,"vwap":982},"2025-12-12",{"date":1362,"open":1363,"high":1321,"low":1363,"close":976,"change":1350,"percent_change":491,"volume":956,"transactions":9,"vwap":976},"2025-12-11",41.45,{"date":1365,"open":144,"high":1175,"low":144,"close":1175,"change":438,"percent_change":1366,"volume":904,"transactions":9,"vwap":1175},"2025-12-10",0.95,{"date":1368,"open":1018,"high":1018,"low":1289,"close":144,"change":795,"percent_change":542,"volume":1323,"transactions":9,"vwap":144},"2025-12-09",{"date":1370,"open":1371,"high":1371,"low":1150,"close":1372,"change":1233,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-08",41.37,41.11,-0.75,9700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1280,"percent_change":1200,"volume":790,"transactions":9,"vwap":1379},"2025-12-05",41.47,41.65,41.42,{"date":1381,"open":1377,"high":1377,"low":1382,"close":1179,"change":671,"percent_change":847,"volume":837,"transactions":9,"vwap":1179},"2025-12-04",41.14,{"date":1384,"open":1371,"high":1222,"low":1287,"close":1356,"change":1385,"percent_change":952,"volume":778,"transactions":9,"vwap":1356},"2025-12-03",0.36,{"date":1387,"open":1388,"high":1389,"low":1163,"close":1389,"change":50,"percent_change":755,"volume":785,"transactions":9,"vwap":1389},"2025-12-02",40.96,40.99,{"date":1391,"open":1163,"high":1150,"low":139,"close":1150,"change":1392,"percent_change":307,"volume":820,"transactions":9,"vwap":1150},"2025-12-01",-0.18,{"date":1394,"open":1163,"high":144,"low":1163,"close":144,"change":828,"percent_change":138,"volume":785,"transactions":9,"vwap":144},"2025-11-28",{"date":1396,"open":1388,"high":1388,"low":1397,"close":1397,"change":1349,"percent_change":1350,"volume":750,"transactions":9,"vwap":1397},"2025-11-26",40.79,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":219,"percent_change":971,"volume":720,"transactions":9,"vwap":1401},"2025-11-25",40.3,40.68,40.28,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1349,"percent_change":1350,"volume":1408,"transactions":9,"vwap":1407},"2025-11-24",39.96,40.24,40.15,13800,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":738,"transactions":9,"vwap":1411},"2025-11-21",40.040001,0.63,1.6,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":35,"percent_change":1419,"volume":1021,"transactions":9,"vwap":1418},"2025-11-20",40.18,39.4,39.41,-1.18,{"date":1421,"open":1422,"high":1062,"low":1105,"close":1062,"change":542,"percent_change":254,"volume":750,"transactions":9,"vwap":1062},"2025-11-19",39.82,{"date":1424,"open":1422,"high":1425,"low":1422,"close":1425,"change":671,"percent_change":847,"volume":837,"transactions":9,"vwap":1425},"2025-11-18",39.98,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1166,"transactions":9,"vwap":1430},"2025-11-17",40.47,40.0099983,40.049999,-0.59,-1.45,{"date":1434,"open":1033,"high":1033,"low":1435,"close":1435,"change":1138,"percent_change":519,"volume":837,"transactions":9,"vwap":1435},"2025-11-14",40.64,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":190,"percent_change":866,"volume":978,"transactions":9,"vwap":1438},"2025-11-13",40.75,{"date":1440,"open":144,"high":1024,"low":1441,"close":1024,"change":1070,"percent_change":1224,"volume":1442,"transactions":9,"vwap":1024},"2025-11-12",40.77,5300,{"date":1444,"open":1445,"high":1445,"low":1199,"close":1288,"change":755,"percent_change":133,"volume":174,"transactions":9,"vwap":1288},"2025-11-11",41.080002,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":823,"percent_change":756,"volume":830,"transactions":9,"vwap":1449},"2025-11-10",40.49,40.71,{"date":1451,"open":1040,"high":1452,"low":1453,"close":1452,"change":1194,"percent_change":970,"volume":763,"transactions":9,"vwap":1452},"2025-11-07",40.48,40.22,{"date":1455,"open":1456,"high":1456,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1071,"transactions":9,"vwap":1040},"2025-11-06",40.52,{"date":1458,"open":1157,"high":1046,"low":1157,"close":1046,"change":823,"percent_change":756,"volume":763,"transactions":9,"vwap":1046},"2025-11-05",{"date":1460,"open":1452,"high":1127,"low":1159,"close":1159,"change":1461,"percent_change":93,"volume":978,"transactions":9,"vwap":1159},"2025-11-04",-0.3,{"date":1463,"open":1464,"high":1464,"low":1052,"close":1152,"change":945,"percent_change":1212,"volume":763,"transactions":9,"vwap":1152},"2025-11-03",40.93,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1467,"change":736,"percent_change":1469,"volume":1166,"transactions":9,"vwap":1467},"2025-10-31",40.9,40.74,0.49,{"date":1471,"open":1472,"high":1150,"low":1162,"close":1162,"change":254,"percent_change":855,"volume":757,"transactions":9,"vwap":1162},"2025-10-30",40.83,{"date":1474,"open":1475,"high":1475,"low":1288,"close":1288,"change":307,"percent_change":1476,"volume":1187,"transactions":9,"vwap":1288},"2025-10-29",41.27,-1.06,{"date":1478,"open":1192,"high":1192,"low":1253,"close":1253,"change":888,"percent_change":1180,"volume":790,"transactions":9,"vwap":1253},"2025-10-28",{"date":1480,"open":1379,"high":1208,"low":1356,"close":1208,"change":744,"percent_change":148,"volume":763,"transactions":9,"vwap":1208},"2025-10-27",{"date":1482,"open":1246,"high":1174,"low":1246,"close":1169,"change":755,"percent_change":133,"volume":1059,"transactions":9,"vwap":1169},"2025-10-24",{"date":1484,"open":1029,"high":1029,"low":1029,"close":1029,"change":501,"percent_change":464,"volume":830,"transactions":9,"vwap":1029},"2025-10-23",{"date":1486,"open":1227,"high":1227,"low":1441,"close":1487,"change":519,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-22",40.91,-0.66,5000,{"date":1491,"open":144,"high":1492,"low":144,"close":1170,"change":114,"percent_change":1493,"volume":806,"transactions":9,"vwap":1170},"2025-10-21",41.22,0.76,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":605,"percent_change":1498,"volume":785,"transactions":9,"vwap":1497},"2025-10-20",40.78,40.87,1.34,{"date":1500,"open":1142,"high":1132,"low":1411,"close":1132,"change":70,"percent_change":1201,"volume":913,"transactions":9,"vwap":1132},"2025-10-17",{"date":1502,"open":1045,"high":1428,"low":1503,"close":466,"change":961,"percent_change":1504,"volume":1505,"transactions":9,"vwap":466},"2025-10-16",39.84,-0.84,4300,{"date":1507,"open":1508,"high":1509,"low":1402,"close":1510,"change":789,"percent_change":165,"volume":785,"transactions":9,"vwap":1510},"2025-10-15",40.45,40.66,40.34,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":736,"percent_change":777,"volume":778,"transactions":9,"vwap":1515},"2025-10-14",39.75,40.41,40.29,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":951,"percent_change":861,"volume":1520,"transactions":9,"vwap":1519},"2025-10-13",39.9,40.09,6500,{"date":1522,"open":1046,"high":1046,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":174,"transactions":9,"vwap":1523},"2025-10-10",39.72,-0.88,-2.17,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1392,"percent_change":307,"volume":1059,"transactions":9,"vwap":1530},"2025-10-09",40.76,40.51,40.6,{"date":1532,"open":1533,"high":1164,"low":1533,"close":1496,"change":50,"percent_change":718,"volume":790,"transactions":9,"vwap":1496},"2025-10-08",40.54,{"date":1535,"open":1528,"high":1528,"low":1052,"close":1401,"change":888,"percent_change":1180,"volume":1166,"transactions":9,"vwap":1401},"2025-10-07",{"date":1537,"open":1033,"high":139,"low":1435,"close":1538,"change":170,"percent_change":671,"volume":1539,"transactions":9,"vwap":1538},"2025-10-06",40.8,3000,{"date":1541,"open":1046,"high":1542,"low":1046,"close":1472,"change":464,"percent_change":951,"volume":1543,"transactions":9,"vwap":1472},"2025-10-03",40.92,5600,{"date":1545,"open":1052,"high":1401,"low":1546,"close":1401,"change":1048,"percent_change":926,"volume":763,"transactions":9,"vwap":1401},"2025-10-02",40.55,{"date":1548,"open":1052,"high":1441,"low":1549,"close":1152,"change":574,"percent_change":805,"volume":913,"transactions":9,"vwap":1152},"2025-10-01",40.58,{"date":1551,"open":1162,"high":1528,"low":1552,"close":1509,"change":795,"percent_change":542,"volume":778,"transactions":9,"vwap":1509},"2025-09-30",40.57,{"date":1554,"open":1435,"high":1162,"low":1046,"close":1162,"change":671,"percent_change":847,"volume":785,"transactions":9,"vwap":1162},"2025-09-29",{"date":1556,"open":1401,"high":1397,"low":1178,"close":1441,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1441},"2025-09-26",0.32,0.79,5700,{"date":1561,"open":1529,"high":1529,"low":1510,"close":1508,"change":1138,"percent_change":519,"volume":978,"transactions":9,"vwap":1508},"2025-09-25",{"date":1563,"open":1178,"high":1178,"low":1127,"close":1127,"change":784,"percent_change":1153,"volume":726,"transactions":9,"vwap":1127},"2025-09-24",{"date":1565,"open":1538,"high":1538,"low":1046,"close":1046,"change":945,"percent_change":1212,"volume":837,"transactions":9,"vwap":1046},"2025-09-23",{"date":1567,"open":1568,"high":1158,"low":1568,"close":1472,"change":574,"percent_change":805,"volume":849,"transactions":9,"vwap":1472},"2025-09-22",40.67,{"date":1570,"open":1401,"high":1538,"low":1435,"close":1538,"change":165,"percent_change":228,"volume":1442,"transactions":9,"vwap":1538},"2025-09-19",{"date":1572,"open":1152,"high":1152,"low":1401,"close":1401,"change":346,"percent_change":438,"volume":720,"transactions":9,"vwap":1401},"2025-09-18",{"date":1574,"open":1128,"high":1128,"low":1456,"close":1456,"change":823,"percent_change":756,"volume":757,"transactions":9,"vwap":1456},"2025-09-17",{"date":1576,"open":1510,"high":1510,"low":1416,"close":1515,"change":170,"percent_change":671,"volume":1299,"transactions":9,"vwap":1515},"2025-09-16",{"date":1578,"open":1579,"high":1579,"low":1406,"close":1580,"change":871,"percent_change":871,"volume":1581,"transactions":9,"vwap":1580},"2025-09-15",40.42,40.32,4400,{"date":1583,"open":1038,"high":1038,"low":1580,"close":1580,"change":254,"percent_change":1123,"volume":790,"transactions":9,"vwap":1580},"2025-09-12",{"date":1585,"open":1400,"high":1552,"low":1400,"close":1552,"change":737,"percent_change":1284,"volume":1586,"transactions":9,"vwap":1552},"2025-09-11",6400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1180,"percent_change":1591,"volume":790,"transactions":9,"vwap":1590},"2025-09-10",40.4,40.11,-0.72,{"date":1593,"open":1589,"high":1589,"low":1589,"close":1589,"change":805,"percent_change":1129,"volume":757,"transactions":9,"vwap":1589},"2025-09-09",{"date":1595,"open":1040,"high":1132,"low":1040,"close":1132,"change":871,"percent_change":871,"volume":790,"transactions":9,"vwap":1132},"2025-09-08",{"date":1597,"open":1598,"high":1598,"low":1599,"close":1132,"change":796,"percent_change":279,"volume":174,"transactions":9,"vwap":1132},"2025-09-05",40.5,40.23,{"date":1601,"open":1416,"high":1602,"low":1416,"close":1579,"change":264,"percent_change":1014,"volume":763,"transactions":9,"vwap":1579},"2025-09-04",40.44,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":926,"percent_change":64,"volume":757,"transactions":9,"vwap":1606},"2025-09-03",40.02,40.21,{"date":1608,"open":1429,"high":1599,"low":1429,"close":1599,"change":1609,"percent_change":255,"volume":978,"transactions":9,"vwap":1599},"2025-09-02",-0.23,{"date":1611,"open":1127,"high":1127,"low":1589,"close":1612,"change":170,"percent_change":671,"volume":830,"transactions":9,"vwap":1612},"2025-08-29",40.46,{"date":1614,"open":1159,"high":1448,"low":1159,"close":1448,"change":1308,"percent_change":736,"volume":790,"transactions":9,"vwap":1448},"2025-08-28",{"date":1616,"open":1406,"high":1128,"low":1406,"close":1514,"change":1129,"percent_change":921,"volume":966,"transactions":9,"vwap":1514},"2025-08-27",{"date":1618,"open":1605,"high":1406,"low":1605,"close":1406,"change":534,"percent_change":789,"volume":757,"transactions":9,"vwap":1406},"2025-08-26",{"date":1620,"open":1621,"high":1621,"low":1453,"close":1453,"change":279,"percent_change":1143,"volume":726,"transactions":9,"vwap":1453},"2025-08-25",40.27,{"date":1623,"open":1045,"high":1602,"low":1047,"close":1602,"change":970,"percent_change":1624,"volume":1059,"transactions":9,"vwap":1602},"2025-08-22",1.38,{"date":1626,"open":1627,"high":1110,"low":1513,"close":1101,"change":447,"percent_change":421,"volume":1442,"transactions":9,"vwap":1101},"2025-08-21",39.76,{"date":1629,"open":1429,"high":1630,"low":1062,"close":1136,"change":871,"percent_change":871,"volume":900,"transactions":9,"vwap":1136},"2025-08-20",40.16,{"date":1632,"open":1633,"high":1633,"low":1136,"close":1136,"change":711,"percent_change":50,"volume":1634,"transactions":9,"vwap":1136},"2025-08-19",40.2,4800,{"date":1636,"open":1101,"high":1637,"low":1101,"close":1637,"change":736,"percent_change":777,"volume":978,"transactions":9,"vwap":1637},"2025-08-18",39.99,{"date":1639,"open":1518,"high":1640,"low":1641,"close":1641,"change":1392,"percent_change":1642,"volume":790,"transactions":9,"vwap":1641},"2025-08-15",40.12,39.79,-0.45,{"date":1644,"open":1503,"high":1137,"low":1503,"close":1137,"change":501,"percent_change":464,"volume":978,"transactions":9,"vwap":1137},"2025-08-14",{"date":1646,"open":1422,"high":1120,"low":1422,"close":1120,"change":921,"percent_change":1647,"volume":978,"transactions":9,"vwap":1120},"2025-08-13",1.06,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":921,"percent_change":1652,"volume":174,"transactions":9,"vwap":1651},"2025-08-12",39.24,39.49,1.07,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":254,"percent_change":372,"volume":1659,"transactions":9,"vwap":1658},"2025-08-11",39.35,39.44,39.060001,39.07,3400,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":828,"percent_change":875,"volume":1187,"transactions":9,"vwap":1664},"2025-08-08",39.15,39.36,39.32,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":447,"percent_change":1041,"volume":1059,"transactions":9,"vwap":1668},"2025-08-07",39.29,39.040001,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1350,"percent_change":138,"volume":927,"transactions":9,"vwap":1674},"2025-08-06",39.14,39.27,39.13,39.18,{"date":1676,"open":1677,"high":1080,"low":1678,"close":1678,"change":1679,"percent_change":855,"volume":962,"transactions":9,"vwap":1678},"2025-08-05",39.02,38.91,-0.24,{"date":1681,"open":1092,"high":1682,"low":1683,"close":1662,"change":1002,"percent_change":1133,"volume":900,"transactions":9,"vwap":1662},"2025-08-04",39.17,38.89,{"date":1685,"open":1686,"high":1683,"low":1686,"close":1687,"change":1123,"percent_change":1688,"volume":1489,"transactions":9,"vwap":1687},"2025-08-01",38.67,38.77,-1.57,{"date":1690,"open":1079,"high":1503,"low":1691,"close":1691,"change":1153,"percent_change":190,"volume":720,"transactions":9,"vwap":1691},"2025-07-31",39.39,{"date":1693,"open":1523,"high":1523,"low":1694,"close":1695,"change":1461,"percent_change":1373,"volume":978,"transactions":9,"vwap":1695},"2025-07-30",39.38,39.54,{"date":1697,"open":1503,"high":1503,"low":1503,"close":1503,"change":143,"percent_change":35,"volume":726,"transactions":9,"vwap":1503},"2025-07-29",{"date":1699,"open":1136,"high":1136,"low":1429,"close":1136,"change":1106,"percent_change":1700,"volume":1059,"transactions":9,"vwap":1136},"2025-07-28",-0.32,{"date":1702,"open":1630,"high":1630,"low":1630,"close":1630,"change":1308,"percent_change":736,"volume":738,"transactions":9,"vwap":1630},"2025-07-25",{"date":1704,"open":1039,"high":1039,"low":1136,"close":1142,"change":795,"percent_change":542,"volume":1154,"transactions":9,"vwap":1142},"2025-07-24",{"date":1706,"open":1120,"high":1640,"low":1518,"close":1640,"change":736,"percent_change":777,"volume":1707,"transactions":9,"vwap":1640},"2025-07-23",2600,{"date":1709,"open":1079,"high":1710,"low":1079,"close":1710,"change":744,"percent_change":1493,"volume":1021,"transactions":9,"vwap":1710},"2025-07-22",39.92,{"date":1712,"open":1627,"high":1713,"low":1714,"close":1715,"change":789,"percent_change":743,"volume":1489,"transactions":9,"vwap":1715},"2025-07-21",39.83,39.55,39.62,{"date":1717,"open":1067,"high":1718,"low":1719,"close":1720,"change":815,"percent_change":823,"volume":1187,"transactions":9,"vwap":1720},"2025-07-18",39.63,39.47,39.57,{"date":1722,"open":1723,"high":1723,"low":1719,"close":1067,"change":50,"percent_change":718,"volume":1299,"transactions":9,"vwap":1067},"2025-07-17",39.51,{"date":1725,"open":1694,"high":1694,"low":1694,"close":1694,"change":805,"percent_change":1070,"volume":830,"transactions":9,"vwap":1694},"2025-07-16",{"date":1727,"open":1664,"high":1664,"low":1728,"close":1728,"change":109,"percent_change":1729,"volume":785,"transactions":9,"vwap":1728},"2025-07-15",39.31,-0.98,{"date":1731,"open":1513,"high":1513,"low":1057,"close":1057,"change":574,"percent_change":1308,"volume":927,"transactions":9,"vwap":1057},"2025-07-14",{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1700,"percent_change":1736,"volume":1166,"transactions":9,"vwap":1735},"2025-07-11",39.87,39.67,-0.8,{"date":1738,"open":1058,"high":1637,"low":1058,"close":1637,"change":926,"percent_change":64,"volume":830,"transactions":9,"vwap":1637},"2025-07-10",{"date":1740,"open":466,"high":1640,"low":1101,"close":1429,"change":805,"percent_change":1070,"volume":750,"transactions":9,"vwap":1429},"2025-07-09",{"date":1742,"open":1422,"high":1063,"low":1743,"close":1063,"change":574,"percent_change":1308,"volume":763,"transactions":9,"vwap":1063},"2025-07-08",39.8,{"date":1745,"open":1746,"high":1746,"low":1062,"close":1120,"change":567,"percent_change":1181,"volume":763,"transactions":9,"vwap":1120},"2025-07-07",40.13,{"date":1748,"open":466,"high":1406,"low":466,"close":1039,"change":228,"percent_change":148,"volume":720,"transactions":9,"vwap":1039},"2025-07-03",{"date":1750,"open":1105,"high":1518,"low":1105,"close":1518,"change":170,"percent_change":428,"volume":1323,"transactions":9,"vwap":1518},"2025-07-02",{"date":1752,"open":1718,"high":1137,"low":1718,"close":1753,"change":1350,"percent_change":912,"volume":750,"transactions":9,"vwap":1753},"2025-07-01",39.93,{"date":1755,"open":1651,"high":1057,"low":1418,"close":1074,"change":719,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1074},"2025-06-30",1.48,4900,{"date":1759,"open":1078,"high":1760,"low":1761,"close":1761,"change":567,"percent_change":1290,"volume":884,"transactions":9,"vwap":1761},"2025-06-27",39.5,39.080002,{"date":1763,"open":1764,"high":1663,"low":230,"close":1663,"change":1200,"percent_change":1765,"volume":884,"transactions":9,"vwap":1663},"2025-06-26",39.11,0.87,{"date":1767,"open":1650,"high":1650,"low":1677,"close":1677,"change":279,"percent_change":1229,"volume":1543,"transactions":9,"vwap":1677},"2025-06-25",{"date":1769,"open":1761,"high":1770,"low":1761,"close":1650,"change":860,"percent_change":1317,"volume":966,"transactions":9,"vwap":1650},"2025-06-24",39.28,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":228,"percent_change":1322,"volume":1021,"transactions":9,"vwap":1774},"2025-06-23",38.62,38.84,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":795,"percent_change":542,"volume":1323,"transactions":9,"vwap":1779},"2025-06-20",38.68,38.69,38.55,{"date":1781,"open":1782,"high":1686,"low":1783,"close":1783,"change":847,"percent_change":307,"volume":750,"transactions":9,"vwap":1783},"2025-06-18",38.66,38.59,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1700,"percent_change":413,"volume":962,"transactions":9,"vwap":1789},"2025-06-17",38.95,39.0099983,38.74,38.76,{"date":1791,"open":230,"high":1682,"low":230,"close":1761,"change":1792,"percent_change":1647,"volume":174,"transactions":9,"vwap":1761},"2025-06-16",0.41,{"date":1794,"open":1657,"high":1657,"low":1686,"close":1686,"change":1795,"percent_change":1796,"volume":830,"transactions":9,"vwap":1686},"2025-06-13",-0.58,-1.48,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":789,"percent_change":743,"volume":830,"transactions":9,"vwap":1800},"2025-06-12",39.26,39.25,{"date":1802,"open":1069,"high":1069,"low":1803,"close":1803,"change":1153,"percent_change":190,"volume":966,"transactions":9,"vwap":1803},"2025-06-11",39.2,{"date":1805,"open":1650,"high":1069,"low":1650,"close":1655,"change":789,"percent_change":743,"volume":927,"transactions":9,"vwap":1655},"2025-06-10",{"date":1807,"open":1663,"high":1656,"low":1799,"close":1808,"change":871,"percent_change":871,"volume":824,"transactions":9,"vwap":1808},"2025-06-09",39.3,{"date":1810,"open":1811,"high":1808,"low":1811,"close":1808,"change":316,"percent_change":1812,"volume":830,"transactions":9,"vwap":1808},"2025-06-06",39.19,1.16,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":428,"percent_change":945,"volume":738,"transactions":9,"vwap":1815},"2025-06-05",38.85,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":711,"percent_change":50,"volume":738,"transactions":9,"vwap":1818},"2025-06-04",38.93,{"date":1820,"open":1782,"high":1683,"low":1821,"close":1683,"change":264,"percent_change":605,"volume":174,"transactions":9,"vwap":1683},"2025-06-03",38.65,{"date":1823,"open":1824,"high":1777,"low":1825,"close":1777,"change":501,"percent_change":346,"volume":720,"transactions":9,"vwap":1777},"2025-06-02",38.54,38.52,{"date":1827,"open":1773,"high":1773,"low":1773,"close":1773,"change":815,"percent_change":823,"volume":738,"transactions":9,"vwap":1773},"2025-05-30",{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":574,"percent_change":1308,"volume":726,"transactions":9,"vwap":1830},"2025-05-29",38.53,{"date":1832,"open":1782,"high":1782,"low":1833,"close":1833,"change":1106,"percent_change":961,"volume":1834,"transactions":9,"vwap":1833},"2025-05-28",38.5,7100,{"date":1836,"open":23,"high":23,"low":23,"close":23,"change":209,"percent_change":1837,"volume":978,"transactions":9,"vwap":23},"2025-05-27",1.47,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1609,"percent_change":1844,"volume":900,"transactions":9,"vwap":1843},"2025-05-23",38.099998,38.21,38.02,38.07,-0.6,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1048,"percent_change":170,"volume":830,"transactions":9,"vwap":1847},"2025-05-22",38.3,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1299,"transactions":9,"vwap":1851},"2025-05-21",38.9,38.31,-0.79,-2.02,{"date":1855,"open":1761,"high":1671,"low":1678,"close":1856,"change":64,"percent_change":1106,"volume":790,"transactions":9,"vwap":1856},"2025-05-20",39.099998,{"date":1858,"open":1859,"high":1667,"low":1859,"close":1662,"change":789,"percent_change":743,"volume":745,"transactions":9,"vwap":1662},"2025-05-19",38.87,{"date":1861,"open":1856,"high":1856,"low":1856,"close":1856,"change":1862,"percent_change":474,"volume":726,"transactions":9,"vwap":1856},"2025-05-16",0.26,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1774,"change":823,"percent_change":1867,"volume":778,"transactions":9,"vwap":1774},"2025-05-15",38.44,38.92,0.6,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1609,"percent_change":1431,"volume":757,"transactions":9,"vwap":1870},"2025-05-14",38.61,{"date":1872,"open":1687,"high":1774,"low":1873,"close":1774,"change":1349,"percent_change":828,"volume":913,"transactions":9,"vwap":1774},"2025-05-13",38.75,{"date":1875,"open":1783,"high":1788,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":174,"transactions":9,"vwap":1877},"2025-05-12",38.49,38.73,1.18,3.14,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":871,"percent_change":871,"volume":738,"transactions":9,"vwap":1882},"2025-05-09",37.55,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1882,"change":1129,"percent_change":316,"volume":1187,"transactions":9,"vwap":1882},"2025-05-08",37.54,37.56,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1889,"change":1070,"percent_change":689,"volume":790,"transactions":9,"vwap":1889},"2025-05-07",37.38,37.39,37.34,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":254,"percent_change":613,"volume":927,"transactions":9,"vwap":1895},"2025-05-06",37.19,37.2,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1106,"percent_change":421,"volume":1187,"transactions":9,"vwap":1899},"2025-05-05",37.51,37.45,{"date":1901,"open":1902,"high":1903,"low":1889,"close":1903,"change":1112,"percent_change":1812,"volume":806,"transactions":9,"vwap":1903},"2025-05-02",37.46,37.58,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":789,"percent_change":743,"volume":763,"transactions":9,"vwap":1908},"2025-05-01",37.31,37.44,37.15,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1308,"percent_change":1194,"volume":1913,"transactions":9,"vwap":1912},"2025-04-30",36.65,37.099998,5400,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":662,"percent_change":1014,"volume":726,"transactions":9,"vwap":1917},"2025-04-29",36.71,37.02,{"date":180,"open":1919,"high":1920,"low":176,"close":1920,"change":20,"percent_change":574,"volume":1921,"transactions":9,"vwap":1920},36.82,36.83,6600]