[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WRND":3,"homepage-market-summary":27,"stock-historical-WRND":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WRND","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},"New York Life Investments ETF Trust NYLIM Global Equity R&D Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9099,0.396,"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},43.52,44.3113,-0.7913,-1.79,152,44.67,34.38,684.624523561753,88.8,1077,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":149},"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",[96,100,105,110,115,120,125,129,134,139,144],{"name":97,"etf":98,"change":20,"price":99,"is_up":36},"Technology","XLK",197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":70,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.29,647,236097.755414,48.58,"2025-04-28",[181,184,191,199,207,218,225,231,239,249,256,267,275,282,289,296,305,312,321,329,337,345,352,359,366,373,380,387,393,402,408,415,423,430,437,444,451,458,465,471,478,487,492,499,506,514,521,527,534,540,546,553,560,567,574,582,589,597,604,613,620,626,632,639,645,652,657,662,667,671,677,682,688,693,698,702,707,713,717,723,728,735,739,746,752,757,762,769,774,780,785,790,795,800,805,814,819,823,831,837,841,847,851,857,861,865,870,877,883,888,893,898,903,909,916,922,930,936,941,946,950,955,960,965,971,978,983,988,996,1003,1010,1016,1022,1028,1035,1041,1048,1056,1063,1069,1074,1078,1083,1088,1093,1100,1107,1114,1119,1125,1133,1139,1143,1147,1151,1157,1164,1169,1174,1180,1186,1191,1198,1203,1208,1213,1219,1225,1230,1236,1241,1247,1254,1261,1264,1270,1275,1282,1288,1295,1302,1310,1317,1324,1328,1334,1338,1342,1348,1353,1359,1363,1371,1375,1379,1384,1390,1395,1400,1403,1407,1412,1416,1422,1428,1433,1442,1448,1453,1460,1465,1470,1475,1479,1484,1489,1493,1498,1504,1510,1517,1523,1530,1535,1540,1546,1550,1556,1560,1566,1571,1577,1581,1587,1592,1596,1600,1606,1610,1615,1619,1624,1630,1634,1639,1644,1648,1653,1659,1666,1671,1675,1680,1686,1689,1693,1696,1701,1704,1709,1714,1719,1725,1730,1734,1739,1744,1748,1752,1756,1762,1767,1772,1778,1783,1791,1796,1800,1806,1811,1818,1824,1828,1832,1837,1840,1845,1850,1854,1859,1864,1868,1872,1877,1881,1885,1889,1893,1898,1903,1908,1911,1916,1920,1924,1928,1932,1936,1940,1943,1946,1950,1954,1958,1962,1965,1969,1972,1976,1979,1985,1988,1991,1994,1998,2003,2008,2012,2017,2020,2023,2027,2032,2037,2042,2046,2051,2055,2060,2065,2068,2073,2078,2081,2084,2087,2091,2096,2100,2105,2109,2113,2118,2120,2126,2131,2135,2138,2141,2147,2152,2158,2162,2165,2169],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},20,43.5455,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",-0.3187,-0.71,36.4632,17,44.2503,{"date":192,"open":22,"high":22,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",44.63,0.2021,0.45,2629.4632,29,44.6681,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",44.4279,0.3771,0.86,67.3703,22,44.2458,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",43.96,44.13,43.84,44.0508,0.6769,1.56,941.3902,32,43.9812,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":189,"vwap":224},"2026-10-01",43.3739,-0.0351,-0.08,55.4632,43.5114,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":35,"volume":229,"transactions":182,"vwap":230},"2026-09-30",43.409,-0.2037,66.6632,43.5498,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",43.6127,0.158,0.36,51.4632,19,42.8069,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",43.475,43.37,43.4547,-0.4099,-0.93,1635.4632,30,43.417,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":205,"vwap":255},"2026-09-25",43.8646,1.2974,3.05,22.4662,43.6185,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",42.4,42.71,42.34,42.5672,-0.8935,-2.06,10163.5162,100,42.5222,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":189,"vwap":274},"2026-09-23",43.405,43.4607,-0.603,-1.37,1018.4632,43.4093,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":189,"vwap":281},"2026-09-22",44.0637,0.1531,0.35,17.4632,44.0002,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":237,"vwap":288},"2026-09-21",43.9106,1.0918,2.55,16.872695,43.529,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":189,"vwap":295},"2026-09-18",42.8188,0.0597,0.14,15.9322,42.6521,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",42.65,42.7591,0.8021,1.91,1102.272,23,42.6492,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":189,"vwap":311},"2026-09-16",41.957,-0.0408,-0.1,164.4632,41.7731,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":303,"vwap":320},"2026-09-15",42.04,41.985,41.9978,-0.2204,-0.52,221.0042,42.0155,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",42.2182,-0.4912,-1.15,19.4632,18,42.1814,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",42.7094,0.5065,1.2,72.6572,25,42.7766,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",42.2029,-0.4963,-1.16,32.5332,21,42.3032,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":93,"volume":349,"transactions":350,"vwap":351},"2026-09-09",42.6992,-0.3203,14.4632,15,42.7836,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":327,"vwap":358},"2026-09-08",43.0195,-0.2061,-0.48,17.9292,43.1209,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":189,"vwap":365},"2026-09-04",43.2256,0.1631,0.38,25.4632,43.0847,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":205,"vwap":372},"2026-09-03",43.0625,0.4675,1.1,69.5792,43.008,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":237,"vwap":379},"2026-09-02",42.595,0.1764,0.42,49.4632,42.5507,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":237,"vwap":386},"2026-09-01",42.4186,-0.5717,-1.33,35.4632,42.5364,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":318,"volume":391,"transactions":205,"vwap":392},"2026-08-31",42.9903,-0.2268,34.8462,42.9882,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",43.16,43.2171,-0.1905,-0.44,305.2232,27,43.1711,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":86,"volume":406,"transactions":303,"vwap":407},"2026-08-27",43.4076,0.4817,24.5782,43.2875,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":343,"vwap":414},"2026-08-26",42.9259,-0.1057,-0.25,41.4632,42.9667,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":182,"vwap":422},"2026-08-25",42.93,43.0316,0.3981,0.93,233.7962,42.9485,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":237,"vwap":429},"2026-08-24",42.6335,-0.4258,-0.99,17.7662,42.6579,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":189,"vwap":436},"2026-08-21",43.0593,0.2809,0.66,15.8342,43.0016,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":154,"volume":441,"transactions":442,"vwap":443},"2026-08-20",42.7784,-0.1801,13.4632,14,42.8849,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":237,"vwap":450},"2026-08-19",42.9585,0.2371,0.55,25.532855,42.9173,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":327,"vwap":457},"2026-08-18",42.7214,-0.8337,-1.91,16.4632,42.8662,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":343,"vwap":464},"2026-08-17",43.5551,-0.0077,-0.02,67.9102,43.5671,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":456,"transactions":327,"vwap":470},"2026-08-14",43.5628,-0.2717,-0.62,43.7128,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":189,"vwap":477},"2026-08-13",43.8345,0.2757,0.63,22.4632,43.7943,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",43.31,43.5588,0.3491,0.81,573.7402,28,43.4575,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":169,"volume":441,"transactions":442,"vwap":491},"2026-08-11",43.2097,-0.0114,43.3889,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":343,"vwap":498},"2026-08-10",43.2211,-0.0864,-0.2,25.7642,43.848,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":182,"vwap":505},"2026-08-07",43.3075,0.4943,1.15,19.5552,43.2494,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",42.8132,-0.2156,-0.5,13.4374,16,42.6884,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":327,"vwap":520},"2026-08-05",43.0288,-0.1728,-0.4,29.4632,42.9985,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":349,"transactions":350,"vwap":526},"2026-08-04",43.2016,1.1152,2.65,42.826,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":182,"vwap":533},"2026-08-03",42.0864,0.5673,1.37,71.7632,41.5191,{"date":535,"open":533,"high":533,"low":533,"close":533,"change":536,"percent_change":537,"volume":538,"transactions":189,"vwap":539},"2026-07-31",0.9318,2.3,15.0412,41.3666,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":441,"transactions":442,"vwap":545},"2026-07-30",40.5873,1.0039,2.54,39.2408,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":237,"vwap":552},"2026-07-29",39.5834,-0.6675,-1.66,54.4632,39.8561,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":512,"vwap":559},"2026-07-28",40.2509,-0.164,-0.41,37.4632,40.1934,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":189,"vwap":566},"2026-07-27",40.4149,-0.0294,-0.07,27.4632,40.5278,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":237,"vwap":573},"2026-07-24",40.4443,-0.1457,-0.36,20.7262,39.6707,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":485,"vwap":581},"2026-07-23",41.13,40.59,-1.275,-3.05,13390.5022,40.992,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":327,"vwap":588},"2026-07-22",41.865,0.4169,1.01,46.4632,41.3415,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":327,"vwap":596},"2026-07-21",41.33,41.4481,0.5966,1.46,737.4632,41.3349,{"date":598,"open":138,"high":599,"low":138,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":189,"vwap":603},"2026-07-20",40.8515,-0.2172,-0.53,539.061964,40.8554,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":182,"vwap":612},"2026-07-17",41.06,41.0687,41.01,-0.4357,-1.05,496.6392,41.0316,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":512,"vwap":619},"2026-07-16",41.5044,-0.5388,-1.28,17.5312,41.7005,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":441,"transactions":442,"vwap":625},"2026-07-15",42.0432,0.3204,0.77,41.9293,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":385,"transactions":350,"vwap":631},"2026-07-14",41.7228,0.2198,0.53,41.6516,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":327,"vwap":638},"2026-07-13",41.503,-0.554,-1.32,82.8872,41.5542,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-10",42.056999,0.048,0.11,200,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-09",42.025002,42.0089989,0.295,0.71,300,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":265,"transactions":9,"vwap":654},"2026-07-08",41.714,0.073,0.18,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":265,"transactions":9,"vwap":659},"2026-07-07",41.641,-0.595,-1.41,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":265,"transactions":9,"vwap":664},"2026-07-06",42.236,0.592,1.42,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":496,"volume":265,"transactions":9,"vwap":669},"2026-07-02",41.644,-0.084,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":651,"transactions":9,"vwap":674},"2026-07-01",41.82,41.728,-0.423,-1,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":265,"transactions":9,"vwap":679},"2026-06-30",42.151,0.52,1.25,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":651,"transactions":9,"vwap":685},"2026-06-29",41.2,41.631,0.888,2.18,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":265,"transactions":9,"vwap":690},"2026-06-26",40.743,-0.044,-0.11,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":265,"transactions":9,"vwap":695},"2026-06-25",40.787,-0.106,-0.26,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":601,"volume":265,"transactions":9,"vwap":700},"2026-06-24",40.893,-0.219,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":265,"transactions":9,"vwap":704},"2026-06-23",41.112,-1.115,-2.64,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":265,"transactions":9,"vwap":710},"2026-06-22",42.25,42.227,-0.35,-0.82,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":624,"percent_change":716,"volume":265,"transactions":9,"vwap":715},"2026-06-18",42.577,1.84,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":644,"transactions":9,"vwap":720},"2026-06-17",42.2,41.807,-0.234,-0.56,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":265,"transactions":9,"vwap":725},"2026-06-16",42.041,-0.433,-1.02,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-15",42.53,42.474,0.925,2.23,400,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":518,"volume":265,"transactions":9,"vwap":737},"2026-06-12",41.549,-0.165,{"date":740,"open":741,"high":741,"low":742,"close":654,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":654},"2026-06-11",41.72,41.67,1.163,2.87,3500,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":651,"transactions":9,"vwap":749},"2026-06-10",41.805,40.551,-0.803,-1.94,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":265,"transactions":9,"vwap":754},"2026-06-09",41.354,-0.363,-0.87,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":265,"transactions":9,"vwap":759},"2026-06-08",41.717,0.401,0.97,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",42.21,41.316,-1.814,-4.21,500,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":363,"volume":265,"transactions":9,"vwap":772},"2026-06-04",43.040001,43.13,0.163,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":734,"transactions":9,"vwap":777},"2026-06-03",43.145,42.967,-0.348,-0.8,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":265,"transactions":9,"vwap":782},"2026-06-02",43.315,0.067,0.15,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":265,"transactions":9,"vwap":787},"2026-06-01",43.248,0.262,0.61,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":113,"volume":644,"transactions":9,"vwap":793},"2026-05-29",43.75,42.986,0.134,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":265,"transactions":9,"vwap":797},"2026-05-28",42.852,0.339,0.8,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":644,"transactions":9,"vwap":802},"2026-05-27",42.513,-0.088,-0.21,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-26",42.58,42.63,42.56,42.601,0.467,1.11,2100,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":265,"transactions":9,"vwap":816},"2026-05-22",42.134,0.225,0.54,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":363,"volume":265,"transactions":9,"vwap":821},"2026-05-21",41.909,0.157,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-05-20",41.51,41.752,41.46,0.712,1.73,4500,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":265,"transactions":9,"vwap":834},"2026-05-19",41.19,41.040001,-0.492,-1.18,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":35,"volume":265,"transactions":9,"vwap":839},"2026-05-18",41.532,-0.195,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":265,"transactions":9,"vwap":844},"2026-05-15",41.85,41.727,-0.855,-2.01,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":103,"volume":265,"transactions":9,"vwap":849},"2026-05-14",42.582,0.376,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":644,"transactions":9,"vwap":854},"2026-05-13",42.13,42.206,0.504,1.21,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":610,"volume":265,"transactions":9,"vwap":859},"2026-05-12",41.702,-0.444,{"date":862,"open":709,"high":709,"low":863,"close":863,"change":864,"percent_change":35,"volume":734,"transactions":9,"vwap":863},"2026-05-11",42.146,-0.199,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":265,"transactions":9,"vwap":867},"2026-05-08",42.345,0.517,1.24,{"date":871,"open":872,"high":872,"low":673,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-07",42.175,41.828,-0.304,-0.72,1200,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":651,"transactions":9,"vwap":880},"2026-05-06",41.96,42.132,0.83,2.01,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":651,"transactions":9,"vwap":885},"2026-05-05",41.302,0.444,1.09,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":265,"transactions":9,"vwap":890},"2026-05-04",40.858,-0.119,-0.29,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":265,"transactions":9,"vwap":895},"2026-05-01",40.977,0.093,0.23,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":265,"transactions":9,"vwap":900},"2026-04-30",40.884,0.773,1.93,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":651,"transactions":9,"vwap":906},"2026-04-29",40.22,40.111,-0.22,-0.55,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":836,"volume":915,"transactions":9,"vwap":913},"2026-04-28",40.44,40.45,40.331,-0.481,1600,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":651,"transactions":9,"vwap":919},"2026-04-27",40.84,40.812,-0.026,-0.06,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-04-24",40.721,40.838,40.72,0.716,1.78,900,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":610,"volume":768,"transactions":9,"vwap":934},"2026-04-23",40.39,40.43,40.122,-0.424,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":265,"transactions":9,"vwap":938},"2026-04-22",40.546,0.701,1.76,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":265,"transactions":9,"vwap":943},"2026-04-21",39.845,-0.446,-1.11,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":556,"percent_change":557,"volume":734,"transactions":9,"vwap":949},"2026-04-20",40.27,40.291,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":265,"transactions":9,"vwap":952},"2026-04-17",40.455,0.627,1.57,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":265,"transactions":9,"vwap":957},"2026-04-16",39.828,0.027,0.07,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":483,"volume":734,"transactions":9,"vwap":963},"2026-04-15",39.665,39.801,0.321,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":734,"transactions":9,"vwap":968},"2026-04-14",39.285,39.48,0.666,1.72,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-13",38.57,38.814,0.488,1.27,700,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":265,"transactions":9,"vwap":980},"2026-04-10",38.326,0.237,0.62,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":929,"transactions":9,"vwap":985},"2026-04-09",38.089001,0.165,0.44,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-08",38.040001,37.9,37.924,1.509,4.14,600,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":995,"transactions":9,"vwap":1000},"2026-04-07",35.91,36.495,36.415,0.097,0.27,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":70,"volume":1009,"transactions":9,"vwap":1007},"2026-04-06",36.49,36.28,36.318,0.118,800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":840,"percent_change":1015,"volume":929,"transactions":9,"vwap":1013},"2026-04-02",36.040001,36.2,35.78,-0.54,{"date":1017,"open":1006,"high":1018,"low":1006,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-01",36.395,0.532,1.48,2800,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":644,"transactions":9,"vwap":1025},"2026-03-31",35.09,35.863,1.353,3.92,{"date":1029,"open":1030,"high":1031,"low":23,"close":1032,"change":1033,"percent_change":356,"volume":1034,"transactions":9,"vwap":1032},"2026-03-30",34.87,34.88,34.51,-0.168,5000,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":995,"transactions":9,"vwap":1038},"2026-03-27",35.080002,34.678,-0.657,-1.86,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-26",36.060001,35.335,-1.031,-2.84,2300,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-25",36.56,36.325,36.366,0.315,0.87,1900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":651,"transactions":9,"vwap":1060},"2026-03-24",36.0099983,36.09,36.050999,-0.375,-1.03,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":733,"volume":830,"transactions":9,"vwap":1067},"2026-03-23",36.36,36.475,36.426,0.795,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":651,"transactions":9,"vwap":1071},"2026-03-20",35.631,-0.979,-2.67,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":920,"percent_change":564,"volume":644,"transactions":9,"vwap":1077},"2026-03-19",36.84,36.61,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":265,"transactions":9,"vwap":1080},"2026-03-18",36.636,-0.604,-1.62,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":265,"transactions":9,"vwap":1085},"2026-03-17",37.24,0.062,0.17,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":954,"volume":734,"transactions":9,"vwap":1091},"2026-03-16",37.17,37.178,0.575,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-13",36.925,36.603,-0.513,-1.38,4800,{"date":1101,"open":1102,"high":1090,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-12",37.14,37.116,-0.659,-1.74,2700,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":643,"volume":1113,"transactions":9,"vwap":1111},"2026-03-11",37.87,37.61,37.775,0.043,2000,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":644,"transactions":9,"vwap":1116},"2026-03-10",37.732,0.035,0.09,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":977,"transactions":9,"vwap":1122},"2026-03-09",37.11,37.697,0.562,1.51,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-06",37.19,37.229,37.135,-0.547,-1.45,1500,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":734,"transactions":9,"vwap":1136},"2026-03-05",37.34,37.682,-0.411,-1.08,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":594,"volume":265,"transactions":9,"vwap":1141},"2026-03-04",38.092999,0.549,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":712,"percent_change":1146,"volume":265,"transactions":9,"vwap":1145},"2026-03-03",37.544,-2.14,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":908,"volume":265,"transactions":9,"vwap":1149},"2026-03-02",38.364,-0.212,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":908,"volume":1156,"transactions":9,"vwap":1154},"2026-02-27",38.54,38.576,-0.214,1300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":734,"transactions":9,"vwap":1160},"2026-02-26",38.743,38.79,38.73,-0.549,-1.4,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":869,"volume":265,"transactions":9,"vwap":1167},"2026-02-25",39.24,39.339,0.483,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":887,"volume":173,"transactions":9,"vwap":1172},"2026-02-24",38.83,38.856,0.418,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":768,"transactions":9,"vwap":1177},"2026-02-23",38.44,38.438,-0.454,-1.17,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":995,"transactions":9,"vwap":1183},"2026-02-20",38.93,38.892,0.367,0.95,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":265,"transactions":9,"vwap":1188},"2026-02-19",38.525,-0.188,-0.49,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":137,"volume":768,"transactions":9,"vwap":1196},"2026-02-18",38.64,38.88,38.58,38.713,0.266,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":959,"volume":734,"transactions":9,"vwap":1201},"2026-02-17",38.392,38.447,0.025,{"date":1204,"open":973,"high":973,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":644,"transactions":9,"vwap":1205},"2026-02-13",38.422,0.008,0.02,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":644,"transactions":9,"vwap":1210},"2026-02-12",38.414,-0.616,-1.58,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":195,"volume":734,"transactions":9,"vwap":1217},"2026-02-11",39.060001,39.13,39.029999,0.175,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":173,"transactions":9,"vwap":1222},"2026-02-10",39.4,38.855,-0.055,-0.14,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":644,"transactions":9,"vwap":1227},"2026-02-09",38.91,0.585,1.53,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":644,"transactions":9,"vwap":1233},"2026-02-06",37.94,38.325,0.927,2.48,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":908,"percent_change":1131,"volume":915,"transactions":9,"vwap":1240},"2026-02-05",37.68,37.715,37.398,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":977,"transactions":9,"vwap":1244},"2026-02-04",38,37.948,-0.429,-1.12,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":977,"transactions":9,"vwap":1250},"2026-02-03",38.37,38.377,38.29,-0.581,-1.49,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":651,"transactions":9,"vwap":1258},"2026-02-02",38.81,39.27,38.958,0.178,0.46,{"date":1262,"open":1182,"high":1182,"low":1263,"close":1263,"change":675,"percent_change":1138,"volume":734,"transactions":9,"vwap":1263},"2026-01-30",38.78,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":601,"volume":651,"transactions":9,"vwap":1267},"2026-01-29",39.17,39.203,39.02,-0.207,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":265,"transactions":9,"vwap":1272},"2026-01-28",39.41,0.012,0.03,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":856,"volume":1281,"transactions":9,"vwap":1279},"2026-01-27",39.64,39.29,39.398,0.471,3400,{"date":1283,"open":1284,"high":1258,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1156,"transactions":9,"vwap":1285},"2026-01-26",38.87,38.927,0.381,0.99,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":789,"volume":1294,"transactions":9,"vwap":1292},"2026-01-23",38.45,38.6,38.546,0.234,3000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":586,"volume":1055,"transactions":9,"vwap":1300},"2026-01-22",38.32,38.34,38.31,38.312,0.383,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":132,"volume":1309,"transactions":9,"vwap":1307},"2026-01-21",37.73,37.931,37.59,37.929,0.222,1800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1106,"transactions":9,"vwap":1314},"2026-01-20",37.92,38.077999,37.707,-0.685,-1.78,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1200,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1200},"2026-01-16",38.38,38.42,0.166,0.43,3200,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":50,"percent_change":1327,"volume":265,"transactions":9,"vwap":1326},"2026-01-15",38.226,0.26,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":779,"volume":995,"transactions":9,"vwap":1332},"2026-01-14",38.18,38.115,38.126,-0.309,{"date":1335,"open":1193,"high":1193,"low":1336,"close":1336,"change":1337,"percent_change":154,"volume":651,"transactions":9,"vwap":1336},"2026-01-13",38.435,-0.162,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":818,"volume":265,"transactions":9,"vwap":1340},"2026-01-12",38.597,0.207,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":768,"transactions":9,"vwap":1345},"2026-01-09",38.09,38.39,0.487,1.28,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":318,"volume":651,"transactions":9,"vwap":1351},"2026-01-08",37.845,37.903,-0.197,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":897,"volume":929,"transactions":9,"vwap":1357},"2026-01-07",38.02,38.235,38.099998,0.088,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":147,"volume":265,"transactions":9,"vwap":1361},"2026-01-06",38.012001,0.275,{"date":1364,"open":1365,"high":1366,"low":1110,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-05",37.62,37.77,37.737,0.443,1.19,2600,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":817,"percent_change":789,"volume":734,"transactions":9,"vwap":1374},"2026-01-02",37.37,37.294,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":601,"volume":265,"transactions":9,"vwap":1377},"2025-12-31",37.069,-0.198,{"date":1380,"open":1381,"high":1374,"low":1382,"close":1382,"change":1383,"percent_change":1224,"volume":1009,"transactions":9,"vwap":1382},"2025-12-30",37.274,37.267,-0.052,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":651,"transactions":9,"vwap":1387},"2025-12-29",37.345,37.319,-0.161,-0.43,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":265,"transactions":9,"vwap":1392},"2025-12-26",37.48,0.121,0.32,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":265,"transactions":9,"vwap":1397},"2025-12-24",37.359,0.094,0.25,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":279,"percent_change":1185,"volume":265,"transactions":9,"vwap":1402},"2025-12-23",37.265,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":448,"volume":265,"transactions":9,"vwap":1405},"2025-12-22",36.915,0.201,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":265,"transactions":9,"vwap":1409},"2025-12-19",36.714,0.382,1.05,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1368,"percent_change":1415,"volume":265,"transactions":9,"vwap":1414},"2025-12-18",36.332,1.23,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":644,"transactions":9,"vwap":1419},"2025-12-17",36.45,35.889,-0.718,-1.96,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":412,"volume":995,"transactions":9,"vwap":1425},"2025-12-16",36.583,36.607,36.51,-0.091,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":265,"transactions":9,"vwap":1430},"2025-12-15",36.698,-0.124,-0.34,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-12",36.78,36.95,36.76,36.822,-0.689,-1.84,1700,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":929,"transactions":9,"vwap":1445},"2025-12-11",37.228,37.511,-0.092,-0.24,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":434,"volume":1132,"transactions":9,"vwap":1451},"2025-12-10",37.32,37.603,0.248,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":876,"transactions":9,"vwap":1457},"2025-12-09",37.393,37.4,37.355,-0.002,-0.01,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":643,"volume":651,"transactions":9,"vwap":1463},"2025-12-08",37.36,37.357,0.042,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":279,"volume":644,"transactions":9,"vwap":1468},"2025-12-05",37.69,37.315,0.129,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1274,"volume":1021,"transactions":9,"vwap":1473},"2025-12-04",37.22,37.186,0.013,{"date":1476,"open":1477,"high":1127,"low":1121,"close":1478,"change":1393,"percent_change":70,"volume":977,"transactions":9,"vwap":1478},"2025-12-03",37.124,37.173,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1260,"volume":977,"transactions":9,"vwap":1482},"2025-12-02",36.96,37.051998,0.169,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":265,"transactions":9,"vwap":1486},"2025-12-01",36.883,-0.221,-0.6,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":987,"volume":265,"transactions":9,"vwap":1491},"2025-11-28",37.104,0.162,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":651,"transactions":9,"vwap":1495},"2025-11-26",36.942,0.329,0.9,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":887,"volume":1132,"transactions":9,"vwap":1501},"2025-11-25",36.271,36.613,36.25,0.393,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":173,"transactions":9,"vwap":1507},"2025-11-24",35.94,36.22,0.636,1.79,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":1516,"volume":1132,"transactions":9,"vwap":1513},"2025-11-21",35.43,35.584,35.19,0.2,0.57,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1055,"transactions":9,"vwap":1520},"2025-11-20",36.71,35.384,-0.649,-1.8,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":987,"volume":813,"transactions":9,"vwap":1528},"2025-11-19",36.011002,36.105,35.9,36.033001,0.159,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":265,"transactions":9,"vwap":1532},"2025-11-18",35.874,-0.398,-1.1,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":245,"volume":734,"transactions":9,"vwap":1538},"2025-11-17",36.64,36.272,-0.342,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":656,"volume":1370,"transactions":9,"vwap":1544},"2025-11-14",36.82,36.88,36.614,0.064,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1421,"volume":265,"transactions":9,"vwap":1548},"2025-11-13",36.55,-0.732,{"date":1551,"open":1552,"high":1553,"low":1085,"close":1554,"change":1459,"percent_change":169,"volume":1555,"transactions":9,"vwap":1554},"2025-11-12",37.26,37.31,37.282,2500,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1224,"volume":644,"transactions":9,"vwap":1558},"2025-11-11",37.292,-0.051,{"date":1561,"open":1121,"high":1562,"low":1121,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-10",37.343,0.751,2.05,1100,{"date":1567,"open":1502,"high":1568,"low":1502,"close":1568,"change":1569,"percent_change":1570,"volume":651,"transactions":9,"vwap":1568},"2025-11-07",36.592,-0.101,-0.28,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1370,"transactions":9,"vwap":1574},"2025-11-06",37.0099983,36.693,-0.601,-1.61,{"date":1578,"open":1374,"high":1374,"low":1374,"close":1374,"change":1579,"percent_change":1580,"volume":265,"transactions":9,"vwap":1374},"2025-11-05",0.151,0.41,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1309,"transactions":9,"vwap":1584},"2025-11-04",37.82,37.143,-0.713,-1.88,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":265,"transactions":9,"vwap":1589},"2025-11-03",37.856,0.148,0.39,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1259,"percent_change":1595,"volume":644,"transactions":9,"vwap":1594},"2025-10-31",37.708,0.47,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":325,"volume":265,"transactions":9,"vwap":1598},"2025-10-30",37.53,-0.436,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":644,"transactions":9,"vwap":1603},"2025-10-29",38.029999,37.966,0.051,0.13,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":789,"volume":265,"transactions":9,"vwap":1608},"2025-10-28",37.915,0.231,{"date":1611,"open":1598,"high":1612,"low":1598,"close":1613,"change":1614,"percent_change":954,"volume":173,"transactions":9,"vwap":1613},"2025-10-27",37.7,37.684,0.581,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":881,"volume":265,"transactions":9,"vwap":1617},"2025-10-24",37.103,0.304,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":265,"transactions":9,"vwap":1621},"2025-10-23",36.799,0.299,0.82,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":977,"transactions":9,"vwap":1627},"2025-10-22",36.57,36.5,-0.279,-0.76,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":711,"volume":265,"transactions":9,"vwap":1632},"2025-10-21",36.779,-0.128,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":265,"transactions":9,"vwap":1636},"2025-10-20",36.907,0.446,1.22,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1274,"volume":644,"transactions":9,"vwap":1642},"2025-10-17",36.229,36.461,0.01,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1643,"volume":644,"transactions":9,"vwap":1646},"2025-10-16",36.451,0.005,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1054,"volume":768,"transactions":9,"vwap":1651},"2025-10-15",36.7,36.446,0.316,{"date":1654,"open":1012,"high":1655,"low":1012,"close":1656,"change":1657,"percent_change":1658,"volume":173,"transactions":9,"vwap":1656},"2025-10-14",36.33,36.13,-0.289,-0.79,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":71,"volume":1665,"transactions":9,"vwap":1663},"2025-10-13",36.43,36.48,36.419,0.782,3800,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":265,"transactions":9,"vwap":1668},"2025-10-10",35.637,-1.191,-3.23,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":518,"volume":265,"transactions":9,"vwap":1673},"2025-10-09",36.828,-0.147,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":265,"transactions":9,"vwap":1677},"2025-10-08",36.975,0.247,0.67,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":265,"transactions":9,"vwap":1683},"2025-10-07",36.79,36.728,-0.376,-1.01,{"date":1687,"open":1135,"high":1135,"low":1491,"close":1491,"change":1688,"percent_change":1623,"volume":768,"transactions":9,"vwap":1491},"2025-10-06",0.302,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1327,"volume":265,"transactions":9,"vwap":1691},"2025-10-03",36.802,0.096,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1399,"percent_change":137,"volume":768,"transactions":9,"vwap":1695},"2025-10-02",36.706,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":265,"transactions":9,"vwap":1698},"2025-10-01",36.456,0.422,1.17,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1008,"percent_change":70,"volume":265,"transactions":9,"vwap":1703},"2025-09-30",36.034,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":279,"volume":1009,"transactions":9,"vwap":1707},"2025-09-29",35.55,35.916,0.125,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":265,"transactions":9,"vwap":1711},"2025-09-26",35.791,0.021,0.06,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":265,"transactions":9,"vwap":1716},"2025-09-25",35.77,-0.303,-0.84,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":768,"transactions":9,"vwap":1722},"2025-09-24",36.18,36.073002,-0.228,-0.63,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":265,"transactions":9,"vwap":1727},"2025-09-23",36.301,-0.232,-0.64,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":147,"volume":265,"transactions":9,"vwap":1732},"2025-09-22",36.533,0.265,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":265,"transactions":9,"vwap":1736},"2025-09-19",36.268,0.081,0.22,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":856,"volume":644,"transactions":9,"vwap":1742},"2025-09-18",36.24,36.187,0.434,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":601,"volume":265,"transactions":9,"vwap":1746},"2025-09-17",35.753,-0.189,{"date":1749,"open":1506,"high":1750,"low":1506,"close":1750,"change":1751,"percent_change":1327,"volume":265,"transactions":9,"vwap":1750},"2025-09-16",35.942,0.092,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1185,"volume":265,"transactions":9,"vwap":1754},"2025-09-15",35.85,0.336,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":692,"volume":644,"transactions":9,"vwap":1760},"2025-09-12",35.49,35.559,35.514,-0.038,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":630,"volume":644,"transactions":9,"vwap":1765},"2025-09-11",35.575,35.552,0.189,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":203,"volume":644,"transactions":9,"vwap":1770},"2025-09-10",35.6,35.363,0.301,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":977,"transactions":9,"vwap":1775},"2025-09-09",34.89,35.062,0.103,0.29,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":761,"volume":265,"transactions":9,"vwap":1781},"2025-09-08",35.014999,34.959,0.337,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":235,"volume":1790,"transactions":9,"vwap":1788},"2025-09-05",33.84,35.54,33.83,34.622,0.124,3100,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1054,"volume":1555,"transactions":9,"vwap":1794},"2025-09-04",34.3,34.498,0.296,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":370,"volume":265,"transactions":9,"vwap":1798},"2025-09-03",34.202,0.371,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1534,"volume":1156,"transactions":9,"vwap":1803},"2025-09-02",33.77,33.831,33.66,-0.378,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":57,"volume":929,"transactions":9,"vwap":1809},"2025-08-29",34.18,34.209,-0.432,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":1817,"volume":1309,"transactions":9,"vwap":1814},"2025-08-28",34.53,34.641,34.48,0.098,0.28,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":643,"percent_change":1394,"volume":1823,"transactions":9,"vwap":1821},"2025-08-27",34.4,34.543,34.33,9900,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1515,"volume":265,"transactions":9,"vwap":1826},"2025-08-26",34.433,0.069,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":187,"volume":265,"transactions":9,"vwap":1830},"2025-08-25",34.364,-0.247,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":265,"transactions":9,"vwap":1834},"2025-08-22",34.611,0.692,2.04,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1431,"percent_change":571,"volume":265,"transactions":9,"vwap":1839},"2025-08-21",33.919,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":265,"transactions":9,"vwap":1842},"2025-08-20",34.042999,-0.125,-0.37,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":571,"volume":734,"transactions":9,"vwap":1848},"2025-08-19",34.285,34.168,-0.122,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":222,"volume":265,"transactions":9,"vwap":1852},"2025-08-18",34.29,-0.029,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":265,"transactions":9,"vwap":1856},"2025-08-15",34.319,0.136,0.4,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":921,"volume":1863,"transactions":9,"vwap":1861},"2025-08-14",34.183,-0.022,61,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":279,"percent_change":1867,"volume":1863,"transactions":9,"vwap":1866},"2025-08-13",34.205,1.03,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1020,"volume":265,"transactions":9,"vwap":1870},"2025-08-12",33.855,0.495,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":154,"volume":1876,"transactions":9,"vwap":1874},"2025-08-11",33.36,-0.142,62,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":103,"volume":265,"transactions":9,"vwap":1879},"2025-08-08",33.502,0.297,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1605,"percent_change":1591,"volume":1884,"transactions":9,"vwap":1883},"2025-08-07",33.205,0,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1322,"volume":265,"transactions":9,"vwap":1887},"2025-08-06",33.075001,0.143,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":142,"volume":265,"transactions":9,"vwap":1891},"2025-08-05",32.932,-0.063,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":265,"transactions":9,"vwap":1895},"2025-08-04",32.995,0.435,1.34,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":265,"transactions":9,"vwap":1900},"2025-08-01",32.56,-0.483,-1.46,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":265,"transactions":9,"vwap":1905},"2025-07-31",33.042999,-0.242,-0.73,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":738,"percent_change":1190,"volume":265,"transactions":9,"vwap":1910},"2025-07-30",33.285,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":265,"transactions":9,"vwap":1913},"2025-07-29",33.45,-0.17,-0.51,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":738,"percent_change":1190,"volume":1919,"transactions":9,"vwap":1918},"2025-07-28",33.62,7,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":462,"volume":265,"transactions":9,"vwap":1922},"2025-07-25",33.785,-0.008,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":697,"volume":265,"transactions":9,"vwap":1926},"2025-07-24",33.793,-0.087,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":902,"volume":265,"transactions":9,"vwap":1930},"2025-07-23",33.88,0.642,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1515,"volume":265,"transactions":9,"vwap":1934},"2025-07-22",33.238,0.066,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":624,"volume":265,"transactions":9,"vwap":1938},"2025-07-21",33.172,0.253,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":920,"percent_change":222,"volume":265,"transactions":9,"vwap":1942},"2025-07-18",32.919,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1776,"percent_change":113,"volume":265,"transactions":9,"vwap":1945},"2025-07-17",32.945,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":958,"percent_change":1949,"volume":265,"transactions":9,"vwap":1948},"2025-07-16",32.842,0.08,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":496,"volume":265,"transactions":9,"vwap":1952},"2025-07-15",32.815,-0.065,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":293,"volume":265,"transactions":9,"vwap":1956},"2025-07-14",32.88,0.045,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":601,"volume":265,"transactions":9,"vwap":1960},"2025-07-11",32.835,-0.175,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1469,"percent_change":1591,"volume":265,"transactions":9,"vwap":1964},"2025-07-10",33.0099983,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":881,"volume":265,"transactions":9,"vwap":1967},"2025-07-09",32.881,0.271,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1789,"percent_change":363,"volume":265,"transactions":9,"vwap":1971},"2025-07-08",32.61,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":945,"volume":265,"transactions":9,"vwap":1974},"2025-07-07",32.486,-0.364,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1087,"percent_change":680,"volume":265,"transactions":9,"vwap":1978},"2025-07-03",32.85,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-07-02",32.68,0.19,0.58,3,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1086,"percent_change":1982,"volume":265,"transactions":9,"vwap":1987},"2025-07-01",32.49,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1337,"percent_change":510,"volume":265,"transactions":9,"vwap":1990},"2025-06-30",32.428,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":981,"percent_change":147,"volume":265,"transactions":9,"vwap":1993},"2025-06-27",32.59,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":649,"percent_change":1997,"volume":265,"transactions":9,"vwap":1996},"2025-06-26",32.353,0.92,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":1383,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-25",32.057999,-0.16,3600,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":2002,"transactions":9,"vwap":2005},"2025-06-24",32.11,0.605,1.92,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":132,"volume":2002,"transactions":9,"vwap":2010},"2025-06-23",31.505,0.184,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1658,"volume":2002,"transactions":9,"vwap":2015},"2025-06-20",31.38,31.321,-0.249,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":1274,"percent_change":50,"volume":265,"transactions":9,"vwap":2019},"2025-06-18",31.57,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1533,"percent_change":57,"volume":265,"transactions":9,"vwap":2022},"2025-06-17",31.54,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":881,"volume":265,"transactions":9,"vwap":2025},"2025-06-16",31.938,0.263,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":265,"transactions":9,"vwap":2029},"2025-06-13",31.675,-0.472,-1.47,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":822,"percent_change":2036,"volume":1565,"transactions":9,"vwap":2035},"2025-06-12",32.09,32.147,0.49,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":265,"transactions":9,"vwap":2039},"2025-06-11",31.99,-0.105,-0.33,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1733,"percent_change":881,"volume":929,"transactions":9,"vwap":2045},"2025-06-10",31.94,32.095001,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":265,"transactions":9,"vwap":2048},"2025-06-09",31.83,0.153,0.48,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":586,"volume":265,"transactions":9,"vwap":2053},"2025-06-06",31.677,0.317,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1224,"volume":929,"transactions":9,"vwap":2058},"2025-06-05",31.49,31.36,-0.045,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":147,"volume":2064,"transactions":9,"vwap":2062},"2025-06-04",31.405,0.228,166,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":655,"percent_change":897,"volume":644,"transactions":9,"vwap":2067},"2025-06-03",31.177,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":265,"transactions":9,"vwap":2070},"2025-06-02",31.104,0.174,0.56,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":644,"transactions":9,"vwap":2075},"2025-05-30",30.93,-0.098,-0.32,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":1605,"percent_change":377,"volume":265,"transactions":9,"vwap":2080},"2025-05-29",31.028,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1927,"percent_change":1570,"volume":644,"transactions":9,"vwap":2083},"2025-05-28",30.898,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1896,"percent_change":666,"volume":265,"transactions":9,"vwap":2086},"2025-05-27",30.985,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":1150,"percent_change":2090,"volume":644,"transactions":9,"vwap":2089},"2025-05-23",30.55,-0.69,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":1761,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-22",30.762,-0.12,33,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":712,"volume":265,"transactions":9,"vwap":2098},"2025-05-21",30.8,-0.255,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":64,"volume":2104,"transactions":9,"vwap":2102},"2025-05-20",31.055,-0.015,4833,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":1738,"percent_change":650,"volume":1099,"transactions":9,"vwap":2108},"2025-05-19",30.79,31.07,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":1777,"volume":265,"transactions":9,"vwap":2111},"2025-05-16",30.85,0.089,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":897,"volume":173,"transactions":9,"vwap":2116},"2025-05-15",30.69,30.761,0.071,{"date":2119,"open":2115,"high":2115,"low":2115,"close":2115,"change":142,"percent_change":469,"volume":265,"transactions":9,"vwap":2115},"2025-05-14",{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":434,"volume":2125,"transactions":9,"vwap":2123},"2025-05-13",30.7,30.88,0.203,2900,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":1863,"transactions":9,"vwap":2128},"2025-05-12",30.677,1.032,3.48,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1474,"percent_change":2134,"volume":1863,"transactions":9,"vwap":2133},"2025-05-09",29.645,0.04,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":1008,"percent_change":1858,"volume":265,"transactions":9,"vwap":2137},"2025-05-08",29.632,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":1224,"percent_change":35,"volume":644,"transactions":9,"vwap":2140},"2025-05-07",29.514,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-05-06",29.654,-0.326,-1.09,209,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":644,"transactions":9,"vwap":2149},"2025-05-05",29.98,-0.04,-0.13,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":929,"transactions":9,"vwap":2155},"2025-05-02",29.88,30.02,0.593,2.02,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":1605,"volume":265,"transactions":9,"vwap":2160},"2025-05-01",29.427,0.037,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":921,"percent_change":496,"volume":265,"transactions":9,"vwap":2164},"2025-04-30",29.39,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":448,"volume":265,"transactions":9,"vwap":2167},"2025-04-29",29.45,0.16,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1884,"percent_change":1884,"volume":265,"transactions":9,"vwap":175}]