[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFVE":3,"homepage-market-summary":30,"stock-historical-DFVE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DFVE","2026-10-02",{"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},"DoubleLine Fortune 500 Equal Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.317,0.46346,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.19,35.23,35.24,35.16,35.06,0.13,0.37,2018.202787,39.71,30.096001,6078.148698760956,53,670,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.9,5420,1978215.323389,34.55,"2025-04-22",[182,184,193,203,214,224,235,246,255,266,277,286,296,307,317,328,339,348,358,368,378,388,398,408,418,427,433,441,448,457,466,474,482,492,500,509,519,526,535,542,551,562,570,577,586,597,606,614,621,628,637,647,655,665,675,683,691,700,710,720,728,735,742,747,753,759,766,775,782,787,791,798,806,814,820,828,833,839,848,855,862,869,877,884,891,898,904,910,917,923,932,940,947,953,962,970,977,984,991,999,1004,1011,1016,1024,1032,1038,1045,1051,1058,1066,1072,1078,1084,1089,1094,1100,1103,1109,1115,1121,1127,1132,1138,1144,1150,1158,1165,1172,1178,1185,1191,1199,1207,1212,1217,1223,1230,1238,1245,1250,1256,1262,1268,1277,1281,1288,1296,1303,1307,1312,1320,1325,1331,1337,1344,1352,1359,1364,1371,1377,1382,1390,1397,1401,1405,1411,1417,1423,1430,1435,1443,1448,1455,1462,1467,1473,1480,1488,1495,1503,1508,1513,1519,1524,1530,1537,1545,1550,1558,1565,1571,1576,1580,1584,1587,1593,1601,1608,1615,1623,1630,1635,1641,1646,1654,1660,1665,1671,1675,1678,1684,1689,1693,1698,1705,1711,1718,1723,1730,1737,1745,1751,1758,1765,1772,1778,1783,1791,1797,1802,1809,1814,1820,1826,1832,1836,1841,1848,1855,1861,1868,1872,1880,1884,1889,1894,1899,1903,1910,1916,1920,1925,1928,1936,1941,1946,1952,1960,1966,1970,1973,1977,1981,1988,1992,1998,2002,2007,2014,2021,2026,2030,2035,2040,2045,2051,2055,2060,2066,2072,2078,2085,2090,2094,2100,2106,2110,2116,2123,2129,2136,2141,2146,2151,2155,2161,2166,2172,2179,2183,2189,2193,2199,2202,2208,2213,2219,2225,2229,2233,2238,2243,2250,2256,2261,2264,2267,2272,2278,2283,2287,2293,2299,2306,2313,2317,2324,2328,2335,2341,2346,2352,2359,2363,2368,2374,2379,2385,2390,2395,2401,2408,2413,2419,2426,2432,2437,2443,2447,2453,2458,2465,2472,2479,2485,2492,2498,2505,2512,2516,2522,2529,2535,2542,2549],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":28,"vwap":183},35.2109,{"date":185,"open":186,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.84,34.7399,0.051,0.15,4026.19742,72,34.9335,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.231,35.315,35.009,-0.2158,-0.61,18943.237969,109,35.1507,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",35.26,35.305,35.0704,35.2248,-0.1084,-0.31,9309.588777,58,35.1932,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.43,35.31,35.3332,-0.2734,-0.77,8825.362803,111,35.3764,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",35.4,35.65,35.3999,35.6066,0.165,0.47,23988.564154,136,35.4931,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",35.5,35.57,35.385,35.4416,-0.2201,-0.62,11173.123203,113,35.4901,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",36,35.6617,-0.3116,-0.87,11180.977,102,35.916,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",35.96,36.0599,35.8764,35.9733,0.0372,0.1,27551.8334,162,35.9745,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",36.07,37.69,35.84,35.9361,0.0962,0.27,10301.4844,105,36.0563,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":253,"vwap":285},"2026-09-18",35.99,35.8,35.8399,-0.2356,-0.65,9325.4504,35.8533,{"date":287,"open":288,"high":289,"low":268,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",36.099,36.19,36.0755,0.1401,0.39,28182.9754,221,36.1338,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",36.3,36.33,35.73,35.9354,-0.2877,-0.79,9579.9484,101,36.0996,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",36.23,36.34,36.2231,-0.2445,-0.67,2253.116976,33,36.2699,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",36.48,36.5799,36.465,36.4676,-0.0531,-0.15,4978.437393,54,36.5092,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",36.47,36.58,36.46,36.5207,0.2707,0.75,7768.8189,70,36.5293,{"date":340,"open":341,"high":341,"low":289,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",36.3499,36.25,-0.17,-0.47,172794.4003,64,36.3061,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",36.6033,36.63,36.42,-0.4396,-1.19,5311.756596,76,36.5221,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",36.97,36.98,36.8596,-0.3729,-1,6185.412817,40,36.9444,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",37.07,37.35,37.2325,-0.0415,-0.11,5012.588021,59,37.2906,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",37.18,37.28,37.274,0.249,0.67,1448.185248,32,37.2401,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",37.03,37.14,37.025,0.3081,0.84,2148.586939,39,37.0878,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",36.9,36.69,36.7169,-0.2685,-0.73,2348.2039,42,36.7321,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",37.0023,36.9501,36.9854,-0.2058,-0.55,1089.931347,43,36.9777,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",37.19,37.1912,-0.0489,-0.13,357.298,34,37.2005,{"date":428,"open":429,"high":429,"low":387,"close":387,"change":430,"percent_change":414,"volume":431,"transactions":396,"vwap":432},"2026-08-27",37.33,-0.205,1828.839884,37.2935,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":142,"volume":439,"transactions":406,"vwap":440},"2026-08-26",37.23,37.47,37.4451,0.12,4595.2582,37.4235,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":315,"vwap":381},"2026-08-25",37.2699,37.3251,-0.0148,-0.04,1106.804423,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":326,"vwap":456},"2026-08-24",37.42,37.275,37.3399,0.015,0.04,3748.727464,37.3412,{"date":458,"open":459,"high":452,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",37.29,37.3249,0.2617,0.71,3640.8312,49,37.3146,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":346,"vwap":473},"2026-08-20",37.259,37.0632,-0.2906,-0.78,5472.1662,37.1664,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":152,"volume":480,"transactions":376,"vwap":481},"2026-08-19",37.6,37.6052,37.3538,0.1314,4198.7932,37.5241,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",37.4,37.46,37.2224,-0.1876,-0.5,9097.6812,80,37.422,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":210,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",37.52,37.41,-0.82,2822.902839,52,37.4489,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":454,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",37.77,37.65,37.72,0.11,4306.8312,48,37.686,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",37.63,37.68,37.44,0.3077,0.82,8610.8312,65,37.5709,{"date":520,"open":436,"high":436,"low":521,"close":522,"change":523,"percent_change":189,"volume":524,"transactions":315,"vwap":525},"2026-08-12",37.345,37.3723,0.0578,5237.8312,37.4053,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":248,"vwap":534},"2026-08-11",37.399,37.3101,37.3145,0.0345,0.09,3049.5092,37.3569,{"date":536,"open":435,"high":381,"low":435,"close":381,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",0.066,0.18,4305.761398,57,37.2539,{"date":543,"open":544,"high":545,"low":380,"close":546,"change":230,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",37.24,37.545,37.214,0.45,10692.0034,78,37.3116,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",37.21,37.255,37.04,37.049,-0.1662,-0.45,12575.610636,63,37.1429,{"date":563,"open":429,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":560,"vwap":569},"2026-08-05",37.4099,37.2152,-0.107,-0.29,6390.5984,37.2719,{"date":571,"open":370,"high":572,"low":370,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":498,"vwap":576},"2026-08-04",37.3222,0.4777,1.3,4312.1044,37.2247,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":507,"vwap":585},"2026-08-03",36.87,36.72,36.8445,0.3201,0.88,3801.121926,36.7389,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",36.45,36.579,36.37,36.5244,-0.1041,-0.28,2406.1044,27,36.482,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":107,"volume":603,"transactions":604,"vwap":605},"2026-07-30",36.99,36.29,36.6285,0.0214,5611.4204,60,36.6249,{"date":607,"open":608,"high":361,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":386,"vwap":613},"2026-07-29",36.71,36.6071,-0.3747,-1.01,864.1044,36.8714,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":117,"volume":619,"transactions":248,"vwap":620},"2026-07-28",36.865,36.9818,0.4118,1360.3764,36.8997,{"date":622,"open":623,"high":623,"low":588,"close":624,"change":625,"percent_change":132,"volume":626,"transactions":406,"vwap":627},"2026-07-27",36.67,36.57,0.282,3403.1044,36.5096,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",35.991,36.288,0.312,0.87,301.1044,19,36.0079,{"date":638,"open":257,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",35.98,35.865,35.976,-0.2064,-0.57,1881.1044,44,35.9329,{"date":648,"open":649,"high":309,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":65,"vwap":654},"2026-07-22",36.22,36.1824,0.1091,0.3,829.1044,36.2251,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":540,"vwap":664},"2026-07-21",35.945,36.09,35.925,36.0733,0.1471,0.41,2679.9624,36.0218,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",36.085,35.9,35.9262,-0.2276,-0.63,1086.1044,29,35.9278,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":315,"vwap":682},"2026-07-17",36.299,36.1538,-0.2386,-0.66,773.6204,36.2344,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":376,"vwap":690},"2026-07-16",36.31,36.3924,0.3847,1.07,796.3214,36.3318,{"date":692,"open":693,"high":694,"low":639,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":673,"vwap":699},"2026-07-15",36.15,36.1501,36.0077,0.0042,0.01,840.076669,36.0623,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",35.931,36.0035,35.9201,-0.1224,-0.34,2346.8204,51,35.9703,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",36.215,36.0701,36.1259,0.0059,0.02,1838.1044,38,36.16,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-07-10",36.064999,36.12,36.049999,0.203,0.57,4000,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":137,"volume":734,"transactions":9,"vwap":732},"2026-07-09",35.985,36.080002,35.917,0.236,3900,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":72,"volume":741,"transactions":9,"vwap":739},"2026-07-08",35.739,35.64,35.681,-0.389,2200,{"date":743,"open":298,"high":298,"low":744,"close":268,"change":745,"percent_change":446,"volume":746,"transactions":9,"vwap":268},"2026-07-07",36.029999,-0.016,6000,{"date":748,"open":749,"high":749,"low":668,"close":750,"change":751,"percent_change":22,"volume":752,"transactions":9,"vwap":750},"2026-07-06",36.2,36.085999,0.048,3500,{"date":754,"open":724,"high":724,"low":755,"close":756,"change":757,"percent_change":38,"volume":758,"transactions":9,"vwap":756},"2026-07-02",35.795,36.037998,0.26,4900,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":567,"volume":765,"transactions":9,"vwap":763},"2026-07-01",35.815,35.845,35.778,-0.105,900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",35.835,35.92,35.79,35.883,-0.065,-0.18,2900,{"date":776,"open":25,"high":25,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",35.82,35.948,-0.052,-0.14,10100,{"date":783,"open":257,"high":248,"low":784,"close":248,"change":785,"percent_change":547,"volume":786,"transactions":9,"vwap":248},"2026-06-26",35.83,0.16,6400,{"date":788,"open":731,"high":731,"low":300,"close":270,"change":789,"percent_change":790,"volume":746,"transactions":9,"vwap":270},"2026-06-25",0.216,0.61,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":789,"percent_change":790,"volume":797,"transactions":9,"vwap":796},"2026-06-24",35.645,35.68,35.58,35.624,3700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":745,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-23",35.445,35.53,35.355,35.408,-0.05,8800,{"date":807,"open":237,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",35.55,35.39,35.424,0.017,0.05,3800,{"date":815,"open":816,"high":816,"low":802,"close":817,"change":818,"percent_change":652,"volume":819,"transactions":9,"vwap":817},"2026-06-18",35.599,35.407,0.105,5300,{"date":821,"open":777,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",36.040001,35.3,35.302,-0.608,-1.69,3000,{"date":829,"open":268,"high":268,"low":830,"close":830,"change":831,"percent_change":454,"volume":832,"transactions":9,"vwap":830},"2026-06-16",35.91,0.016,7700,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":812,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-15",36.078999,35.894,0.14,3200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",35.67,35.87,35.595,35.844,0.287,0.81,14900,{"date":849,"open":850,"high":227,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",35.099998,35.557,0.567,1.62,4300,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":251,"volume":861,"transactions":9,"vwap":859},"2026-06-10",35.365,34.98,34.99,-0.306,3300,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":813,"transactions":9,"vwap":865},"2026-06-09",34.91,35.296,34.89,0.298,0.85,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",35.11,35.185,34.998,-0.032,-0.09,6700,{"date":878,"open":879,"high":880,"low":864,"close":881,"change":882,"percent_change":242,"volume":883,"transactions":9,"vwap":881},"2026-06-05",35.077999,35.12,35.029999,-0.22,5800,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":538,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-04",35.33,35.225,35.25,0.51,2700,{"date":892,"open":893,"high":20,"low":894,"close":895,"change":343,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-03",35.09,35.060001,35.07,-0.48,6200,{"date":899,"open":900,"high":888,"low":881,"close":19,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":19},"2026-06-02",35.049999,0.125,0.36,12500,{"date":905,"open":858,"high":906,"low":858,"close":907,"change":908,"percent_change":909,"volume":861,"transactions":9,"vwap":907},"2026-06-01",35.2,35.115,0.102,0.29,{"date":911,"open":893,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-29",35.13,35.013,-0.036,-0.1,21600,{"date":918,"open":919,"high":893,"low":858,"close":920,"change":921,"percent_change":147,"volume":922,"transactions":9,"vwap":920},"2026-05-28",35.040001,35.049,0.134,2500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",34.935,34.97,34.87,34.915,0.069,0.2,1900,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",34.92,34.82,34.846,0.184,0.53,58600,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":902,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-22",34.63,34.74,34.662,1.05,14500,{"date":948,"open":949,"high":950,"low":951,"close":950,"change":262,"percent_change":909,"volume":952,"transactions":9,"vwap":950},"2026-05-21",34.14,34.302,34.049999,2100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",34.18,34.23,34.16,34.202,0.426,1.26,3600,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",33.87,33.77,33.776,-0.254,-0.75,800,{"date":971,"open":972,"high":949,"low":973,"close":974,"change":975,"percent_change":976,"volume":734,"transactions":9,"vwap":974},"2026-05-18",34.099998,33.93,34.029999,0.143,0.42,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",33.9,33.887,-0.443,-1.29,400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":538,"percent_change":938,"volume":990,"transactions":9,"vwap":989},"2026-05-14",34.335,34.4,34.32,34.33,2600,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-13",34.21,34.109,34.15,-0.133,-0.39,1800,{"date":1000,"open":1001,"high":989,"low":1001,"close":1002,"change":1003,"percent_change":423,"volume":922,"transactions":9,"vwap":1002},"2026-05-12",34.09,34.283,-0.044,{"date":1005,"open":1006,"high":1007,"low":957,"close":1008,"change":1009,"percent_change":706,"volume":1010,"transactions":9,"vwap":1008},"2026-05-11",34.365,34.525,34.327,-0.118,5100,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":716,"volume":990,"transactions":9,"vwap":1014},"2026-05-08",34.49,34.445,0.008,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",34.47,34.39,34.437,-0.323,-0.93,11500,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":890,"transactions":9,"vwap":1029},"2026-05-06",34.65,34.77,34.631,34.76,0.265,0.77,{"date":1033,"open":1034,"high":179,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":861,"transactions":9,"vwap":1035},"2026-05-05",34.475,34.495,0.275,0.8,{"date":1039,"open":1013,"high":1013,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-04",34.2,34.22,-0.343,-0.99,18200,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":593,"volume":931,"transactions":9,"vwap":1049},"2026-05-01",34.57,34.56,34.563,-0.097,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":853,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",34.53,34.66,34.51,0.552,6500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-04-29",34.07,34.108,34.0099983,-0.077,-0.23,5700,{"date":1067,"open":988,"high":988,"low":955,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-28",34.185,-0.102,-0.3,1400,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":716,"volume":741,"transactions":9,"vwap":1076},"2026-04-27",34.37,34.27,34.287,0.006,{"date":1079,"open":1080,"high":1080,"low":993,"close":1081,"change":1082,"percent_change":343,"volume":1083,"transactions":9,"vwap":1081},"2026-04-24",34.361,34.281,-0.06,5000,{"date":1085,"open":1086,"high":1086,"low":1081,"close":1087,"change":1088,"percent_change":414,"volume":1071,"transactions":9,"vwap":1087},"2026-04-23",34.43,34.341,-0.189,{"date":1090,"open":1091,"high":1091,"low":1053,"close":1053,"change":1092,"percent_change":1093,"volume":952,"transactions":9,"vwap":1053},"2026-04-22",34.745,-0.277,-0.8,{"date":1095,"open":17,"high":17,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":797,"transactions":9,"vwap":1097},"2026-04-21",34.8,34.807,-0.113,-0.32,{"date":1101,"open":1026,"high":934,"low":1026,"close":934,"change":1102,"percent_change":132,"volume":922,"transactions":9,"vwap":934},"2026-04-20",0.269,{"date":1104,"open":1105,"high":1029,"low":942,"close":1106,"change":1107,"percent_change":1108,"volume":734,"transactions":9,"vwap":1106},"2026-04-17",34.67,34.651,0.391,1.14,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1102,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",33.98,34.26,0.79,4200,{"date":1116,"open":964,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1082,"volume":1120,"transactions":9,"vwap":1117},"2026-04-15",33.991,33.86,-0.021,7000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":127,"volume":854,"transactions":9,"vwap":1124},"2026-04-14",33.96,34.012001,33.94,0.136,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":574,"volume":741,"transactions":9,"vwap":1130},"2026-04-13",33.41,33.876,0.436,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":404,"volume":931,"transactions":9,"vwap":1136},"2026-04-10",33.59,33.43,33.44,-0.246,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":921,"percent_change":127,"volume":1143,"transactions":9,"vwap":1142},"2026-04-09",33.54,33.73,33.686,14400,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":827,"transactions":9,"vwap":1147},"2026-04-08",33.49,33.552,0.795,2.43,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1064,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",32.66,32.84,32.645,32.757,-0.076,4100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":462,"volume":1164,"transactions":9,"vwap":1161},"2026-04-06",32.765,32.833,32.76,0.233,700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":532,"percent_change":1171,"volume":897,"transactions":9,"vwap":1170},"2026-04-02",32.53,32.63,32.51,32.6,0.28,{"date":1173,"open":1174,"high":1175,"low":1169,"close":1169,"change":1176,"percent_change":438,"volume":1177,"transactions":9,"vwap":1169},"2026-04-01",32.625,32.67,0.038,2000,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":990,"transactions":9,"vwap":1182},"2026-03-31",32.18,32.59,32.472,0.607,1.9,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":861,"transactions":9,"vwap":1188},"2026-03-30",32.11,31.865,-0.111,-0.35,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-27",32.16,31.96,31.976,-0.387,-1.2,1500,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-26",32.58,32.33,32.363,-0.227,-0.7,4700,{"date":1208,"open":1168,"high":1168,"low":1209,"close":1181,"change":1210,"percent_change":846,"volume":1211,"transactions":9,"vwap":1181},"2026-03-25",32.55,0.261,5200,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":438,"percent_change":23,"volume":876,"transactions":9,"vwap":1216},"2026-03-24",32.25,32.4,32.329,{"date":1218,"open":1167,"high":1167,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-23",32.209,0.424,1.33,9000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":558,"percent_change":1229,"volume":876,"transactions":9,"vwap":1228},"2026-03-20",32.07,32.09,31.77,31.785,-1.4,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":734,"transactions":9,"vwap":1235},"2026-03-19",32.14,32.29,32.029999,32.235,-0.053,-0.16,{"date":1239,"open":1240,"high":1181,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",32.56,32.288,-0.439,-1.34,4800,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":889,"volume":827,"transactions":9,"vwap":1248},"2026-03-17",32.91,32.727,0.167,{"date":1251,"open":1170,"high":1252,"low":1169,"close":1240,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1240},"2026-03-16",32.68,0.226,0.7,6300,{"date":1257,"open":1154,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":773,"volume":1157,"transactions":9,"vwap":1260},"2026-03-13",32.72,32.292,32.334,-0.058,{"date":1263,"open":1252,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":758,"transactions":9,"vwap":1265},"2026-03-12",32.7,32.392,-0.438,-1.33,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-11",32.86,32.9,32.71,32.83,-0.08,-0.24,15900,{"date":1278,"open":1279,"high":1279,"low":1247,"close":1247,"change":1280,"percent_change":471,"volume":813,"transactions":9,"vwap":1247},"2026-03-10",33.195,-0.26,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1274,"volume":1287,"transactions":9,"vwap":1285},"2026-03-09",32.57,33.27,33.17,-0.026,10400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":752,"transactions":9,"vwap":1293},"2026-03-06",33.148,33.249,33.127,33.196,-0.491,-1.46,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":931,"transactions":9,"vwap":1300},"2026-03-05",33.945,33.52,33.687,-0.328,-0.96,{"date":1304,"open":1305,"high":951,"low":1111,"close":1305,"change":1306,"percent_change":547,"volume":1071,"transactions":9,"vwap":1305},"2026-03-04",34.014999,0.151,{"date":1308,"open":1140,"high":1298,"low":1140,"close":1309,"change":1310,"percent_change":1311,"volume":990,"transactions":9,"vwap":1309},"2026-03-03",33.864,-0.372,-1.09,{"date":1313,"open":949,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-02",34.265,34.126,34.236,-0.064,-0.19,7300,{"date":1321,"open":1001,"high":1322,"low":1323,"close":1322,"change":745,"percent_change":804,"volume":1324,"transactions":9,"vwap":1322},"2026-02-27",34.3,34.061001,10300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1254,"volume":838,"transactions":9,"vwap":1329},"2026-02-26",34.060001,34.35,34.316,0.239,{"date":1332,"open":1333,"high":1334,"low":974,"close":1335,"change":1336,"percent_change":112,"volume":890,"transactions":9,"vwap":1335},"2026-02-25",34.069,34.083,34.077,-0.005,{"date":1338,"open":1339,"high":1340,"low":974,"close":1341,"change":1342,"percent_change":335,"volume":1343,"transactions":9,"vwap":1341},"2026-02-24",34.058998,34.12,34.082001,0.254,2400,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-23",33.795,33.875,33.828,-0.532,-1.55,500,{"date":1353,"open":1354,"high":1355,"low":951,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-20",34.339,34.36,0.171,0.5,3100,{"date":1360,"open":1361,"high":1361,"low":1111,"close":1362,"change":1363,"percent_change":488,"volume":727,"transactions":9,"vwap":1362},"2026-02-19",34.19,34.189,-0.172,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1080,"change":1369,"percent_change":1370,"volume":758,"transactions":9,"vwap":1080},"2026-02-18",34.41,34.44,34.25,0.246,0.72,{"date":1372,"open":973,"high":949,"low":1373,"close":1374,"change":1375,"percent_change":343,"volume":1376,"transactions":9,"vwap":1374},"2026-02-17",33.92,34.115,-0.057,4600,{"date":1378,"open":1379,"high":1355,"low":1379,"close":1380,"change":1381,"percent_change":159,"volume":1206,"transactions":9,"vwap":1380},"2026-02-13",33.89,34.172,0.251,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-12",34.064999,33.91,33.921,-0.548,-1.59,2300,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":127,"volume":1396,"transactions":9,"vwap":1394},"2026-02-11",34.502,34.391,34.469,0.137,7500,{"date":1398,"open":1394,"high":1394,"low":989,"close":1399,"change":1400,"percent_change":374,"volume":1071,"transactions":9,"vwap":1399},"2026-02-10",34.332,-0.038,{"date":1402,"open":1403,"high":1074,"low":1403,"close":1074,"change":1003,"percent_change":423,"volume":1404,"transactions":9,"vwap":1074},"2026-02-09",34.29,7400,{"date":1406,"open":956,"high":1407,"low":956,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-06",34.414,0.819,2.44,5500,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":861,"transactions":9,"vwap":1414},"2026-02-05",33.69,33.595,-0.331,-0.98,{"date":1418,"open":1373,"high":1327,"low":965,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-04",33.926,0.377,1.12,8700,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1206,"transactions":9,"vwap":1427},"2026-02-03",33.61,33.34,33.549,0.079,0.24,{"date":1431,"open":1426,"high":1432,"low":1426,"close":1432,"change":1433,"percent_change":1434,"volume":774,"transactions":9,"vwap":1432},"2026-02-02",33.47,0.325,0.98,{"date":1436,"open":1437,"high":1285,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-30",33.098,32.96,33.145,-0.145,-0.44,15300,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":107,"percent_change":538,"volume":1447,"transactions":9,"vwap":1446},"2026-01-29",33.12,33.29,8600,{"date":1449,"open":1284,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":343,"volume":1454,"transactions":9,"vwap":1452},"2026-01-28",33.3,33.199,33.23,-0.055,12200,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1274,"volume":1461,"transactions":9,"vwap":1459},"2026-01-27",33.275,33.31,33.285,-0.025,1700,{"date":1463,"open":1284,"high":1464,"low":1465,"close":1458,"change":1466,"percent_change":22,"volume":805,"transactions":9,"vwap":1458},"2026-01-26",33.35,33.25,0.043,{"date":1468,"open":1135,"high":1135,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":832,"transactions":9,"vwap":1470},"2026-01-23",33.19,33.267,-0.213,-0.64,{"date":1474,"open":1134,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":122,"volume":1479,"transactions":9,"vwap":1477},"2026-01-22",33.67,33.46,33.48,0.084,8300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":890,"transactions":9,"vwap":1485},"2026-01-21",33.32,33.4,33.15,33.396,0.593,1.81,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":890,"transactions":9,"vwap":1492},"2026-01-20",33.07,33.080002,32.803,-0.544,-1.63,{"date":1496,"open":1497,"high":1129,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-16",33.38,33.28,33.347,-0.142,-0.42,12000,{"date":1504,"open":1146,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":137,"volume":819,"transactions":9,"vwap":1506},"2026-01-15",33.58,33.489,0.219,{"date":1509,"open":1510,"high":1284,"low":1511,"close":1284,"change":1512,"percent_change":662,"volume":961,"transactions":9,"vwap":1284},"2026-01-14",33.13,33.09,0.135,{"date":1514,"open":1515,"high":1516,"low":1445,"close":1517,"change":1518,"percent_change":374,"volume":1244,"transactions":9,"vwap":1517},"2026-01-13",33.129,33.18,33.135,-0.037,{"date":1520,"open":1521,"high":1516,"low":1522,"close":1523,"change":1015,"percent_change":716,"volume":1358,"transactions":9,"vwap":1523},"2026-01-12",33.14,33.088001,33.172,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":122,"percent_change":1529,"volume":1206,"transactions":9,"vwap":1528},"2026-01-09",33.040001,33.2,33.164,0.76,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":883,"transactions":9,"vwap":1534},"2026-01-08",32.81,33.02,32.914,0.374,1.15,{"date":1538,"open":1539,"high":1258,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-07",32.62,32.48,32.54,-0.38,-1.15,6600,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":152,"percent_change":688,"volume":758,"transactions":9,"vwap":1549},"2026-01-06",32.73,32.97,32.92,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1283,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1283},"2026-01-05",32.22,32.64,32.19,0.396,1.23,4500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":394,"volume":952,"transactions":9,"vwap":1563},"2026-01-02",32.00099945,32.21,31.985,32.174,0.268,{"date":1566,"open":1567,"high":1225,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":774,"transactions":9,"vwap":1568},"2025-12-31",32.0099983,31.906,-0.259,-0.81,{"date":1572,"open":1180,"high":1573,"low":1193,"close":1574,"change":772,"percent_change":1575,"volume":1211,"transactions":9,"vwap":1574},"2025-12-30",32.23,32.165,-0.2,{"date":1577,"open":1578,"high":1578,"low":1193,"close":1573,"change":1579,"percent_change":1275,"volume":1343,"transactions":9,"vwap":1573},"2025-12-29",32.31,-0.078,{"date":1581,"open":1233,"high":1582,"low":1552,"close":1582,"change":1583,"percent_change":697,"volume":931,"transactions":9,"vwap":1582},"2025-12-26",32.308,0.003,{"date":1585,"open":1554,"high":1202,"low":1554,"close":1586,"change":901,"percent_change":292,"volume":774,"transactions":9,"vwap":1586},"2025-12-24",32.305,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1180,"change":1591,"percent_change":199,"volume":1592,"transactions":9,"vwap":1180},"2025-12-23",32.129,32.2,-0.196,10900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":930,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-22",32.41,32.42,32.32,32.376,0.62,7600,{"date":1602,"open":1574,"high":1603,"low":1574,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-19",32.27,32.176,0.062,0.19,2800,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":827,"transactions":9,"vwap":1612},"2025-12-18",32.24,32.060001,32.114,0.024,0.07,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1226,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1226},"2025-12-17",32.26,32.309,32.044998,-0.081,-0.25,7100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1629,"volume":1351,"transactions":9,"vwap":1626},"2025-12-16",32.15,32.171,32.099998,-0.219,-0.68,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1583,"percent_change":697,"volume":1557,"transactions":9,"vwap":1634},"2025-12-15",32.3,32.45,32.39,{"date":1636,"open":1633,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":344,"volume":1640,"transactions":9,"vwap":1638},"2025-12-12",32.49,32.387,-0.153,5600,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1541,"change":1645,"percent_change":1529,"volume":832,"transactions":9,"vwap":1541},"2025-12-11",32.43,32.608,0.245,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1557,"transactions":9,"vwap":1651},"2025-12-10",31.97,32.34,31.92,32.295,0.579,1.83,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":804,"percent_change":1237,"volume":922,"transactions":9,"vwap":1659},"2025-12-09",31.84,31.88,31.71,31.716,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":671,"volume":1389,"transactions":9,"vwap":1663},"2025-12-08",31.85,31.766,-0.203,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":532,"volume":1319,"transactions":9,"vwap":1669},"2025-12-05",31.95,32.070999,31.969,0.029,{"date":1672,"open":386,"high":1234,"low":1673,"close":1674,"change":716,"percent_change":107,"volume":746,"transactions":9,"vwap":1674},"2025-12-04",31.91,31.94,{"date":1676,"open":1656,"high":1648,"low":1656,"close":1650,"change":1677,"percent_change":1529,"volume":890,"transactions":9,"vwap":1650},"2025-12-03",0.242,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":804,"volume":1607,"transactions":9,"vwap":1682},"2025-12-02",31.61,31.7,31.678,-0.015,{"date":1685,"open":1656,"high":1686,"low":1687,"close":1687,"change":1363,"percent_change":1688,"volume":174,"transactions":9,"vwap":1687},"2025-12-01",31.918,31.693,-0.54,{"date":1690,"open":1691,"high":1674,"low":1691,"close":1188,"change":837,"percent_change":1692,"volume":890,"transactions":9,"vwap":1188},"2025-11-28",31.75,0.44,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1381,"percent_change":1037,"volume":1358,"transactions":9,"vwap":1697},"2025-11-26",31.6,31.82,31.725,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1389,"transactions":9,"vwap":1702},"2025-11-25",31.049999,31.51,31.474,0.527,1.7,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1529,"volume":1319,"transactions":9,"vwap":1709},"2025-11-24",30.7,31.02,30.947,0.232,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":797,"transactions":9,"vwap":1715},"2025-11-21",30.26,30.83,30.715,0.619,2.06,{"date":1719,"open":1720,"high":1714,"low":26,"close":26,"change":1721,"percent_change":1722,"volume":1198,"transactions":9,"vwap":26},"2025-11-20",30.82,-0.402,-1.32,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1500,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-19",30.589,30.41,30.498,-0.46,5400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1171,"volume":746,"transactions":9,"vwap":1735},"2025-11-18",30.441,30.759,30.405,30.64,0.086,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1358,"transactions":9,"vwap":1742},"2025-11-17",30.94,31.01,30.47,30.554,-0.496,-1.6,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1700,"change":1750,"percent_change":1237,"volume":1114,"transactions":9,"vwap":1700},"2025-11-14",30.97,31.18,30.935,-0.049,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1229,"volume":1757,"transactions":9,"vwap":1755},"2025-11-13",31.513,31.07,31.099001,-0.441,8400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":975,"percent_change":1764,"volume":1557,"transactions":9,"vwap":1763},"2025-11-12",31.573,31.65,31.5,31.54,0.46,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1461,"transactions":9,"vwap":1769},"2025-11-11",31.37,31.41,31.397,0.106,0.34,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1356,"percent_change":1777,"volume":774,"transactions":9,"vwap":1775},"2025-11-10",31.09,31.291,31.08,0.55,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1036,"percent_change":1782,"volume":983,"transactions":9,"vwap":1781},"2025-11-07",30.89,31.12,0.89,{"date":1784,"open":1785,"high":1786,"low":1714,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-06",30.87,30.945,30.845,-0.275,-0.88,1600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1781,"change":930,"percent_change":1796,"volume":1319,"transactions":9,"vwap":1781},"2025-11-05",30.96,31.22,30.88,0.65,{"date":1798,"open":1739,"high":1739,"low":1799,"close":1800,"change":1801,"percent_change":558,"volume":1177,"transactions":9,"vwap":1800},"2025-11-04",30.9,30.92,-0.139,{"date":1803,"open":1804,"high":1754,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-03",31.030001,31.059,-0.114,-0.37,600,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":107,"percent_change":1606,"volume":727,"transactions":9,"vwap":1813},"2025-10-31",30.955,31.19,31.173,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1557,"transactions":9,"vwap":1817},"2025-10-30",31.38,31.113,-0.237,-0.76,{"date":1821,"open":1701,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1570,"volume":1244,"transactions":9,"vwap":1824},"2025-10-29",31.69,31.3,31.35,-0.255,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1471,"percent_change":313,"volume":1255,"transactions":9,"vwap":1831},"2025-10-28",31.705,31.76,31.59,31.605,{"date":1833,"open":1691,"high":1834,"low":1822,"close":1834,"change":230,"percent_change":1835,"volume":774,"transactions":9,"vwap":1834},"2025-10-27",31.818,0.52,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":22,"percent_change":662,"volume":1114,"transactions":9,"vwap":1840},"2025-10-24",31.72,31.796,31.653,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1835,"volume":1790,"transactions":9,"vwap":1846},"2025-10-23",31.45,31.576,31.443,31.523,0.164,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":827,"transactions":9,"vwap":1852},"2025-10-22",31.42,31.27,31.359,-0.178,-0.56,{"date":1856,"open":1857,"high":1830,"low":1857,"close":1858,"change":1859,"percent_change":231,"volume":1860,"transactions":9,"vwap":1858},"2025-10-21",31.31,31.537,0.148,8200,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-20",31.24,31.389,0.345,1.11,200,{"date":1869,"open":1870,"high":1776,"low":1780,"close":1871,"change":1478,"percent_change":273,"volume":1057,"transactions":9,"vwap":1871},"2025-10-17",30.93,31.044001,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1793,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1793},"2025-10-16",31.2,31.272,30.86,-0.279,-0.89,56100,{"date":1881,"open":1767,"high":1850,"low":1882,"close":1883,"change":188,"percent_change":785,"volume":1206,"transactions":9,"vwap":1883},"2025-10-15",31.235,31.239,{"date":1885,"open":1780,"high":1886,"low":1780,"close":1887,"change":1888,"percent_change":1866,"volume":1114,"transactions":9,"vwap":1887},"2025-10-14",31.34,31.188,0.341,{"date":1890,"open":1891,"high":1780,"low":1891,"close":1892,"change":1893,"percent_change":574,"volume":969,"transactions":9,"vwap":1892},"2025-10-13",30.73,30.847,0.395,{"date":1895,"open":1785,"high":1785,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1071,"transactions":9,"vwap":1896},"2025-10-10",30.452,-0.766,-2.45,{"date":1900,"open":1843,"high":1843,"low":1874,"close":1901,"change":1902,"percent_change":1302,"volume":861,"transactions":9,"vwap":1901},"2025-10-09",31.218,-0.302,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":23,"volume":1071,"transactions":9,"vwap":1908},"2025-10-08",31.55,31.57,31.49,31.52,0.115,{"date":1911,"open":1912,"high":1912,"low":1767,"close":1913,"change":1914,"percent_change":1915,"volume":1114,"transactions":9,"vwap":1913},"2025-10-07",31.56,31.405,-0.185,-0.59,{"date":1917,"open":1918,"high":1919,"low":1830,"close":1830,"change":1274,"percent_change":1621,"volume":931,"transactions":9,"vwap":1830},"2025-10-06",31.68,31.709,{"date":1921,"open":1922,"high":1696,"low":1922,"close":1923,"change":1924,"percent_change":38,"volume":786,"transactions":9,"vwap":1923},"2025-10-03",31.66,31.67,0.23,{"date":1926,"open":1850,"high":1762,"low":1767,"close":1927,"change":1460,"percent_change":1274,"volume":1640,"transactions":9,"vwap":1927},"2025-10-02",31.44,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-01",31.28,31.476,31.465,-0.011,-0.03,1300,{"date":1937,"open":1816,"high":1931,"low":1938,"close":1931,"change":1939,"percent_change":652,"volume":1940,"transactions":9,"vwap":1931},"2025-09-30",31.269,0.094,8100,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":262,"volume":734,"transactions":9,"vwap":1944},"2025-09-29",31.23,31.382,0.03,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":1434,"volume":1319,"transactions":9,"vwap":1949},"2025-09-26",31.32,31.352,31.247,0.304,{"date":1953,"open":1954,"high":1748,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-25",31.059999,30.91,31.048,-0.288,-0.92,9800,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":780,"volume":786,"transactions":9,"vwap":1964},"2025-09-24",31.486,31.29,31.336,-0.043,{"date":1967,"open":1906,"high":1906,"low":1968,"close":1969,"change":1670,"percent_change":532,"volume":1157,"transactions":9,"vwap":1969},"2025-09-23",31.337,31.379,{"date":1971,"open":1972,"high":1824,"low":1972,"close":1824,"change":811,"percent_change":812,"volume":1461,"transactions":9,"vwap":1824},"2025-09-22",31.273,{"date":1974,"open":1857,"high":1824,"low":1930,"close":1975,"change":1976,"percent_change":997,"volume":883,"transactions":9,"vwap":1975},"2025-09-19",31.333,-0.122,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1330,"percent_change":1031,"volume":797,"transactions":9,"vwap":1980},"2025-09-18",31.391,31.455,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1614,"volume":1987,"transactions":9,"vwap":1985},"2025-09-17",31.409,31.519,31.216,0.023,5900,{"date":1989,"open":1754,"high":1990,"low":1754,"close":1990,"change":1991,"percent_change":374,"volume":838,"transactions":9,"vwap":1990},"2025-09-16",31.193,-0.034,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":997,"volume":1935,"transactions":9,"vwap":1996},"2025-09-15",31.25,31.265,31.227,-0.121,{"date":1999,"open":1843,"high":1843,"low":2000,"close":2000,"change":2001,"percent_change":404,"volume":781,"transactions":9,"vwap":2000},"2025-09-12",31.348,-0.232,{"date":2003,"open":1843,"high":2004,"low":1927,"close":2004,"change":2005,"percent_change":1221,"volume":2006,"transactions":9,"vwap":2004},"2025-09-11",31.58,0.413,4400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1934,"volume":1447,"transactions":9,"vwap":2012},"2025-09-10",31.11,31.17,31.075001,31.167,-0.008,{"date":2015,"open":2009,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":897,"transactions":9,"vwap":2018},"2025-09-09",31.21,31.1,31.175,-0.085,-0.27,{"date":2022,"open":1774,"high":2023,"low":1776,"close":2023,"change":2024,"percent_change":2025,"volume":1461,"transactions":9,"vwap":2023},"2025-09-08",31.26,0.052,0.17,{"date":2027,"open":2028,"high":2029,"low":1754,"close":2029,"change":874,"percent_change":915,"volume":1358,"transactions":9,"vwap":2029},"2025-09-05",31.13,31.208,{"date":2031,"open":2017,"high":1863,"low":1754,"close":1863,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1863},"2025-09-04",0.281,0.91,11300,{"date":2036,"open":1795,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":-6,"volume":774,"transactions":9,"vwap":2037},"2025-09-03",30.959,30.85,-0.001,{"date":2041,"open":2042,"high":1793,"low":2043,"close":1793,"change":2044,"percent_change":1915,"volume":1622,"transactions":9,"vwap":1793},"2025-09-02",30.77,30.74,-0.183,{"date":2046,"open":1851,"high":2047,"low":1776,"close":2048,"change":2049,"percent_change":1575,"volume":2050,"transactions":9,"vwap":2048},"2025-08-29",31.53,31.143,-0.061,12100,{"date":2052,"open":1754,"high":2016,"low":1754,"close":2053,"change":914,"percent_change":2054,"volume":922,"transactions":9,"vwap":2053},"2025-08-28",31.204,-0.12,{"date":2056,"open":2057,"high":1963,"low":2057,"close":1863,"change":2058,"percent_change":726,"volume":2059,"transactions":9,"vwap":1863},"2025-08-27",31.14,0.177,26500,{"date":2061,"open":2062,"high":1754,"low":1740,"close":2063,"change":2064,"percent_change":2065,"volume":854,"transactions":9,"vwap":2063},"2025-08-26",31.040001,31.063,0.068,0.22,{"date":2067,"open":2068,"high":1754,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":890,"transactions":9,"vwap":2069},"2025-08-25",31,30.995,-0.161,-0.52,{"date":2073,"open":2074,"high":2010,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":752,"transactions":9,"vwap":2075},"2025-08-22",31.065001,31.156,0.666,2.18,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":915,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-21",30.44,30.49,30.35,-0.33,8000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":1082,"percent_change":1575,"volume":752,"transactions":9,"vwap":2088},"2025-08-20",30.52,30.59,30.5,{"date":2091,"open":2088,"high":2092,"low":2093,"close":2092,"change":1126,"percent_change":547,"volume":1065,"transactions":9,"vwap":2092},"2025-08-19",30.65,30.57,{"date":2095,"open":2096,"high":2097,"low":1741,"close":2098,"change":2099,"percent_change":262,"volume":1935,"transactions":9,"vwap":2098},"2025-08-18",30.54,30.55,30.514,0.032,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":896,"volume":2105,"transactions":9,"vwap":2103},"2025-08-15",30.581,30.482,-0.148,6100,{"date":2107,"open":2080,"high":2108,"low":2080,"close":2108,"change":2109,"percent_change":344,"volume":752,"transactions":9,"vwap":2108},"2025-08-14",30.63,-0.144,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":931,"transactions":9,"vwap":2113},"2025-08-13",30.45,30.774,0.484,1.6,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":2122,"volume":1071,"transactions":9,"vwap":2119},"2025-08-12",30.191,30.29,30.18,0.54,1.82,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":2128,"percent_change":1501,"volume":752,"transactions":9,"vwap":2126},"2025-08-11",29.741,29.75,29.69,-0.125,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":538,"volume":2135,"transactions":9,"vwap":2133},"2025-08-08",29.95,29.87,29.875,0.055,1100,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1670,"percent_change":262,"volume":1404,"transactions":9,"vwap":2140},"2025-08-07",29.77,29.83,29.82,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1518,"percent_change":2054,"volume":774,"transactions":9,"vwap":2145},"2025-08-06",29.79,29.84,29.791,{"date":2147,"open":2148,"high":2149,"low":2126,"close":2149,"change":2150,"percent_change":697,"volume":922,"transactions":9,"vwap":2149},"2025-08-05",29.785,29.828,0.002,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1771,"percent_change":1536,"volume":1935,"transactions":9,"vwap":2154},"2025-08-04",29.67,29.826,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":952,"transactions":9,"vwap":2158},"2025-08-01",29.45,29.486,-0.494,-1.65,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":1318,"percent_change":671,"volume":797,"transactions":9,"vwap":2165},"2025-07-31",30.195,29.97,29.98,{"date":2167,"open":2168,"high":2112,"low":2169,"close":2170,"change":2171,"percent_change":496,"volume":727,"transactions":9,"vwap":2170},"2025-07-30",30.42,30.15,30.17,-0.249,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1935,"transactions":9,"vwap":2176},"2025-07-29",30.53,30.36,30.419,-0.151,-0.49,{"date":2180,"open":2181,"high":2181,"low":1741,"close":2093,"change":2182,"percent_change":1275,"volume":961,"transactions":9,"vwap":2093},"2025-07-28",30.62,-0.074,{"date":2184,"open":2112,"high":2092,"low":2185,"close":2186,"change":2187,"percent_change":231,"volume":2188,"transactions":9,"vwap":2186},"2025-07-25",30.43,30.644,0.144,8500,{"date":2190,"open":2096,"high":2097,"low":2191,"close":2089,"change":2192,"percent_change":1022,"volume":931,"transactions":9,"vwap":2089},"2025-07-24",30.48,-0.286,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":394,"volume":1607,"transactions":9,"vwap":2197},"2025-07-23",30.668,30.79,30.786,0.256,{"date":2200,"open":2191,"high":2174,"low":2191,"close":2174,"change":976,"percent_change":2201,"volume":1987,"transactions":9,"vwap":2174},"2025-07-22",1.39,{"date":2203,"open":2119,"high":2119,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":838,"transactions":9,"vwap":2205},"2025-07-21",30.1,30.11,-0.006,-0.02,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2182,"percent_change":1621,"volume":746,"transactions":9,"vwap":2212},"2025-07-18",30.24,30.049999,30.116,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1163,"percent_change":132,"volume":861,"transactions":9,"vwap":2218},"2025-07-17",29.93,30.2,29.92,30.19,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":438,"volume":1808,"transactions":9,"vwap":2222},"2025-07-16",29.815,29.957,29.62,0.037,{"date":2226,"open":2227,"high":2228,"low":2217,"close":2217,"change":344,"percent_change":1350,"volume":1557,"transactions":9,"vwap":2217},"2025-07-15",30.055,30.059999,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":107,"percent_change":930,"volume":1389,"transactions":9,"vwap":2232},"2025-07-14",30.23,30.39,{"date":2234,"open":2235,"high":2185,"low":2235,"close":2236,"change":2237,"percent_change":968,"volume":765,"transactions":9,"vwap":2236},"2025-07-11",30.28,30.33,-0.228,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":1163,"percent_change":1031,"volume":752,"transactions":9,"vwap":2242},"2025-07-10",30.51,30.67,30.558,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":1010,"transactions":9,"vwap":2247},"2025-07-09",30.21,30.34,30.325,0.099,0.33,{"date":2251,"open":2245,"high":2252,"low":2245,"close":2253,"change":2254,"percent_change":2255,"volume":1461,"transactions":9,"vwap":2253},"2025-07-08",30.279,30.226,0.128,0.43,{"date":2257,"open":2258,"high":2204,"low":2258,"close":2259,"change":2260,"percent_change":251,"volume":1935,"transactions":9,"vwap":2259},"2025-07-07",30.084999,30.098,-0.265,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":975,"percent_change":231,"volume":1867,"transactions":9,"vwap":2263},"2025-07-03",30.363,{"date":2265,"open":2205,"high":2266,"low":2205,"close":2266,"change":189,"percent_change":1357,"volume":2135,"transactions":9,"vwap":2266},"2025-07-02",30.22,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":909,"percent_change":2271,"volume":1867,"transactions":9,"vwap":2270},"2025-07-01",29.72,30.07,0.97,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":1835,"volume":1987,"transactions":9,"vwap":2275},"2025-06-30",29.66,29.78,29.63,0.154,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":837,"percent_change":231,"volume":1808,"transactions":9,"vwap":2282},"2025-06-27",29.46,29.672,29.626,{"date":2284,"open":2158,"high":2158,"low":2158,"close":2158,"change":2285,"percent_change":1434,"volume":2286,"transactions":9,"vwap":2158},"2025-06-26",0.286,100,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":2291,"percent_change":680,"volume":2292,"transactions":9,"vwap":2290},"2025-06-25",29.22,29.2,-0.194,1200,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":876,"transactions":9,"vwap":2296},"2025-06-24",29.25,29.394,0.276,0.95,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":1429,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-06-23",28.98,29.118,28.83,0.83,3400,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":741,"transactions":9,"vwap":2310},"2025-06-20",28.91,28.82,28.878,0.088,0.31,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":831,"percent_change":107,"volume":1164,"transactions":9,"vwap":2316},"2025-06-18",28.9,28.79,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":174,"transactions":9,"vwap":2321},"2025-06-17",28.965,28.77,28.774,-0.245,-0.84,{"date":2325,"open":2326,"high":2326,"low":2301,"close":2327,"change":902,"percent_change":960,"volume":2006,"transactions":9,"vwap":2327},"2025-06-16",29.030001,29.018999,{"date":2329,"open":2330,"high":2308,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1358,"transactions":9,"vwap":2332},"2025-06-13",28.85,28.639,28.659,-0.379,-1.31,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":532,"volume":1071,"transactions":9,"vwap":2338},"2025-06-12",29.014999,29.038,28.93,0.027,{"date":2342,"open":2343,"high":2343,"low":2339,"close":2344,"change":2345,"percent_change":706,"volume":1177,"transactions":9,"vwap":2344},"2025-06-11",29.1,29.011,-0.098,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1808,"transactions":9,"vwap":2349},"2025-06-10",29.040001,29.109,0.172,0.59,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":262,"volume":2135,"transactions":9,"vwap":2357},"2025-06-09",28.94,29.01,28.92,28.937,0.028,{"date":2360,"open":2303,"high":2361,"low":2303,"close":2361,"change":2362,"percent_change":945,"volume":741,"transactions":9,"vwap":2361},"2025-06-06",28.909,0.301,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2367,"percent_change":1237,"volume":1164,"transactions":9,"vwap":2366},"2025-06-05",28.56,28.608,-0.045,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":1542,"volume":952,"transactions":9,"vwap":2372},"2025-06-04",28.71,28.76,28.653,-0.108,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":1210,"percent_change":2378,"volume":1808,"transactions":9,"vwap":2377},"2025-06-03",28.589,28.761,0.92,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":2384,"percent_change":112,"volume":1071,"transactions":9,"vwap":2382},"2025-06-02",28.335,28.5,28.33,-0.004,{"date":2386,"open":2387,"high":2365,"low":2387,"close":2388,"change":2389,"percent_change":1274,"volume":1177,"transactions":9,"vwap":2388},"2025-05-30",28.47,28.504,-0.022,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":1171,"volume":1867,"transactions":9,"vwap":2393},"2025-05-29",28.49,28.526,0.08,{"date":2396,"open":2397,"high":2365,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":1198,"transactions":9,"vwap":2398},"2025-05-28",28.55,28.446,-0.269,-0.94,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2292,"transactions":9,"vwap":2405},"2025-05-27",28.46,28.75,28.715,0.548,1.95,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2412,"change":423,"percent_change":1728,"volume":174,"transactions":9,"vwap":2412},"2025-05-23",28.21,28.24,28.167,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":112,"volume":2292,"transactions":9,"vwap":2417},"2025-05-22",28.209,28.41,28.297,-0.003,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":2425,"volume":1729,"transactions":9,"vwap":2423},"2025-05-21",28.69,28.72,28.3,-0.618,-2.14,{"date":2427,"open":2428,"high":2428,"low":2308,"close":2429,"change":2430,"percent_change":2431,"volume":952,"transactions":9,"vwap":2429},"2025-05-20",28.99,28.918,-0.062,-0.21,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2301,"change":2436,"percent_change":343,"volume":819,"transactions":9,"vwap":2301},"2025-05-19",28.95,29.02,-0.048,{"date":2438,"open":2356,"high":2439,"low":2356,"close":2440,"change":2441,"percent_change":2442,"volume":890,"transactions":9,"vwap":2440},"2025-05-16",29.049,29.028,0.248,0.86,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":1210,"percent_change":2378,"volume":1790,"transactions":9,"vwap":2446},"2025-05-15",28.67,28.78,{"date":2448,"open":2449,"high":2450,"low":2403,"close":2451,"change":2452,"percent_change":671,"volume":890,"transactions":9,"vwap":2451},"2025-05-14",28.6,28.61,28.519,-0.181,{"date":2454,"open":2455,"high":2371,"low":2455,"close":2456,"change":505,"percent_change":147,"volume":2457,"transactions":9,"vwap":2456},"2025-05-13",28.53,28.7,7200,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1461,"transactions":9,"vwap":2462},"2025-05-12",28.62,28.4,28.59,0.867,3.13,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1614,"volume":734,"transactions":9,"vwap":2470},"2025-05-09",27.728,27.76,27.68,27.723,0.019,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":868,"volume":1410,"transactions":9,"vwap":2477},"2025-05-08",27.62,27.88,27.511,27.704,0.234,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":189,"percent_change":1777,"volume":781,"transactions":9,"vwap":2484},"2025-05-07",27.4,27.5,27.29,27.47,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":780,"percent_change":2491,"volume":1120,"transactions":9,"vwap":2490},"2025-05-06",27.429,27.43,27.26,27.32,-0.51,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":2431,"volume":1640,"transactions":9,"vwap":2496},"2025-05-05",27.54,27.6,27.46,-0.059,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":1206,"transactions":9,"vwap":2502},"2025-05-02",27.52,27.59,27.519,0.448,1.65,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":1945,"volume":2511,"transactions":9,"vwap":2509},"2025-05-01",27.18,27.19,27.070999,0.007,10000,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2515,"change":2013,"percent_change":1934,"volume":1319,"transactions":9,"vwap":2515},"2025-04-30",26.5,27.063999,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":818,"percent_change":292,"volume":2006,"transactions":9,"vwap":2521},"2025-04-29",26.985,27.13,26.96,27.072001,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1692,"volume":1057,"transactions":9,"vwap":2527},"2025-04-28",26.88,27.01,26.73,26.967,0.117,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1400,"percent_change":780,"volume":2034,"transactions":9,"vwap":2534},"2025-04-25",26.81,26.895,26.69,26.85,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":2541,"volume":2292,"transactions":9,"vwap":2538},"2025-04-24",26.87,26.888,26.83,0.452,1.71,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":838,"transactions":9,"vwap":2546},"2025-04-23",27.049999,26.33,26.436,0.283,1.08,{"date":180,"open":176,"high":2550,"low":176,"close":2551,"change":2552,"percent_change":1434,"volume":998,"transactions":9,"vwap":2551},26.25,26.153,0.253]