[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVD":3,"homepage-market-summary":29,"stock-historical-DIVD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVD","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},"Altrius Global Dividend ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9062,0.809184,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.4501,42.51,42.42,42.3744,0.0757,0.18,2577.381,45.72,36.114,3235.5632479282867,66,1005,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},32.99,3285,1198926.37523,27.78,"2025-04-22",[181,184,193,202,212,222,230,241,250,261,271,280,290,300,309,318,328,338,349,359,369,379,390,399,409,419,429,440,449,459,467,478,489,500,508,518,525,534,542,549,559,567,575,582,590,597,604,612,621,629,635,646,655,665,673,681,688,698,707,715,723,730,739,747,754,761,769,777,784,792,799,805,811,818,823,829,835,840,845,849,853,859,867,873,880,885,892,899,906,914,920,926,932,938,943,947,953,960,967,973,980,987,996,1004,1012,1016,1022,1027,1034,1041,1048,1054,1061,1067,1071,1078,1083,1088,1094,1098,1102,1108,1113,1120,1127,1132,1138,1144,1149,1156,1163,1168,1175,1183,1190,1197,1204,1210,1216,1220,1225,1229,1233,1239,1243,1248,1252,1259,1264,1270,1275,1280,1286,1292,1298,1302,1307,1311,1315,1319,1324,1331,1336,1340,1346,1350,1356,1362,1366,1374,1379,1384,1389,1395,1400,1405,1412,1419,1426,1432,1438,1443,1448,1455,1462,1468,1474,1478,1482,1488,1494,1498,1501,1504,1508,1512,1517,1523,1529,1533,1541,1549,1554,1559,1565,1571,1577,1583,1588,1592,1598,1603,1607,1612,1618,1625,1632,1637,1642,1647,1652,1657,1662,1668,1675,1682,1688,1695,1703,1709,1714,1720,1726,1732,1736,1741,1747,1753,1760,1767,1771,1777,1783,1788,1792,1797,1802,1807,1813,1820,1826,1831,1836,1842,1848,1854,1861,1867,1871,1875,1880,1886,1891,1895,1900,1904,1909,1914,1919,1924,1928,1933,1935,1939,1945,1949,1952,1956,1962,1967,1973,1977,1983,1985,1989,1994,1998,2005,2013,2018,2025,2030,2036,2044,2050,2055,2060,2065,2072,2077,2081,2086,2092,2096,2100,2105,2110,2115,2120,2124,2127,2131,2136,2142,2149,2155,2161,2166,2171,2176,2181,2188,2196,2201,2205,2211,2215,2221,2224,2228,2232,2236,2240,2244,2249,2254,2259,2264,2269,2275,2280,2288,2292,2298,2302,2307,2311,2318,2322,2328,2332,2337,2341,2346,2351,2359,2366,2372,2379,2385,2390,2398,2401,2407,2412],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},76,42.4461,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",42.495,42.29,-0.2837,-0.67,2175.9272,50,42.3281,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",42.91,42.6581,-0.3517,-0.82,3574.622633,84,42.7723,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",43.065,42.8601,43.0098,-0.328,-0.76,5335.6798,158,42.968,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",43.58,43.3,43.3378,-0.2263,-0.52,2575.3969,101,43.4168,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":151,"volume":227,"transactions":228,"vwap":229},"2026-09-25",43.49,43.5641,0.1532,700.8022,32,43.498,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",43.4676,43.5,43.4,43.4109,-0.12,-0.28,4170.597,55,43.4915,{"date":242,"open":243,"high":243,"low":224,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",43.68,43.5309,-0.3361,-0.77,5214.6419,68,43.5912,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",43.88,43.9099,43.85,43.867,-0.0971,-0.22,4780.6269,73,43.8741,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":121,"volume":268,"transactions":269,"vwap":270},"2026-09-21",43.9,44.04,43.87,43.9641,0.1093,5007.2369,75,43.9467,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":239,"vwap":279},"2026-09-18",43.83,43.89,43.8548,-0.3949,-0.89,2250.221,43.8686,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",44,44.27,44.2497,0.2559,0.58,1403.744,77,44.2026,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",44.28,44.33,43.9938,-0.407,-0.92,2531.421454,94,44.2821,{"date":301,"open":292,"high":302,"low":283,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",44.43,44.4008,-0.0631,-0.14,3725.77,53,44.37,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":248,"vwap":317},"2026-09-14",44.46,44.4639,44.4,0.2791,0.63,2935.059759,44.442,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",44.12,44.19,44.1848,0.1306,0.3,2765.518,33,44.1542,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",44.1,44.02,44.0542,0.0081,0.02,2972.182,51,44.0452,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",44.26,44.31,44.03,44.0461,-0.354,-0.8,8658.487,125,44.1316,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",44.61,44.685,44.4001,-0.5298,-1.18,4189.7351,109,44.5935,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",45.04,45.08,44.9299,-0.2952,-0.65,10010.184704,97,44.995,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",45.47,45.0772,45.2251,0.141,0.31,2610.974515,59,45.2426,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",45.05,45.135,45.01,45.0841,0.1943,0.43,12171.0168,153,45.1027,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",45.2,44.8898,0.0376,0.08,18727.7035,239,44.9854,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",45,44.8,44.8522,-0.1305,-0.29,12722.6488,178,44.8386,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":106,"volume":416,"transactions":417,"vwap":418},"2026-08-28",44.91,45.02,44.89,44.9827,0.0277,20386.1298,157,44.9474,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",45.16,44.95,44.955,-0.503,-1.11,39638.8368,382,45.0345,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",45.48,45.56,45.445,45.458,-0.1735,-0.38,19952.2928,241,45.4903,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",45.49,45.6315,-0.0673,-0.15,12586.1718,194,45.6017,{"date":450,"open":451,"high":24,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",45.71,45.635,45.6988,0.0442,0.1,12784.3912,103,45.6606,{"date":460,"open":461,"high":24,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":307,"vwap":466},"2026-08-21",45.67,45.6546,0.3117,0.69,9721.1211,45.6855,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",45.44,45.57,45.34,45.3429,-0.1468,-0.32,15493.786678,83,45.5054,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",45.515,45.69,45.45,45.4897,0.3425,0.76,28195.9638,164,45.5227,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",45.155,45.1982,45.14,45.1472,0.2515,0.56,4042.8638,65,45.1799,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":248,"vwap":507},"2026-08-17",45.06,44.8957,-0.2502,-0.55,5962.5398,44.926,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",45.0499,45.15,45.1459,0.1527,0.34,5658.5894,40,45.1169,{"date":519,"open":411,"high":520,"low":411,"close":520,"change":521,"percent_change":315,"volume":522,"transactions":523,"vwap":524},"2026-08-13",44.9932,0.2838,1612.5894,38,44.9424,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":436,"volume":531,"transactions":532,"vwap":533},"2026-08-12",44.7499,44.82,44.7094,-0.1691,740.2864,39,44.776,{"date":535,"open":422,"high":422,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":200,"vwap":541},"2026-08-11",44.86,44.8785,-0.0251,-0.06,1395.279997,44.9164,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":106,"volume":546,"transactions":547,"vwap":548},"2026-08-10",44.9036,0.0248,470.1724,49,44.8575,{"date":550,"open":551,"high":552,"low":536,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",44.885,44.9,44.8788,0.2363,0.53,631.8104,36,44.8869,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":191,"vwap":566},"2026-08-06",44.74,44.6425,-0.0174,-0.04,962.8414,44.7482,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":307,"vwap":574},"2026-08-05",44.71,44.6599,-0.1175,-0.26,476.871326,44.7456,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":141,"volume":580,"transactions":336,"vwap":581},"2026-08-04",44.7399,44.7774,0.145,940.3209,44.7383,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":333,"percent_change":334,"volume":587,"transactions":588,"vwap":589},"2026-08-03",44.56,44.6324,44.53,1940.193103,71,44.5711,{"date":591,"open":592,"high":569,"low":593,"close":593,"change":594,"percent_change":405,"volume":595,"transactions":200,"vwap":596},"2026-07-31",44.67,44.6243,-0.1294,3048.298923,44.6932,{"date":598,"open":584,"high":599,"low":584,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":336,"vwap":603},"2026-07-30",44.7537,-0.0603,-0.13,1402.2617,44.6455,{"date":605,"open":552,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":557,"vwap":611},"2026-07-29",44.99,44.814,0.0211,0.05,742.494005,44.9198,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":616},"2026-07-28",44.87,44.75,44.7929,0.5955,1.35,2278.71875,54,{"date":622,"open":623,"high":283,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":401,"vwap":628},"2026-07-27",44.17,44.1974,0.2926,0.67,1232.608545,44.2168,{"date":630,"open":252,"high":331,"low":252,"close":631,"change":632,"percent_change":496,"volume":633,"transactions":498,"vwap":634},"2026-07-24",43.9048,0.2439,4053.9375,43.931,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",43.665,43.69,43.63,43.6609,-0.3021,-0.69,1175.9136,62,43.6949,{"date":647,"open":264,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",44.05,43.963,0.2474,0.57,3128.9346,57,44.002,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",43.74,43.76,43.7156,0.2015,0.46,662.7836,35,43.7241,{"date":666,"open":243,"high":243,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",43.5141,-0.2233,-0.51,2809.7796,60,43.5989,{"date":674,"open":657,"high":657,"low":243,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-17",43.7374,-0.0918,-0.21,3124.8016,48,43.6898,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":116,"volume":686,"transactions":523,"vwap":687},"2026-07-16",43.71,43.8292,0.4879,2379.1696,43.8071,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",43.36,43.42,43.3413,0.2039,0.47,1872.013638,43,43.3898,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":401,"vwap":706},"2026-07-14",43.295,43.34,43.1374,-0.1623,-0.37,1946.7836,43.2618,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":228,"vwap":714},"2026-07-13",43.31,43.2997,0.0857,0.2,487.2446,43.3141,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":718},"2026-07-10",43.21,43.214,43.17,0.115,0.27,400,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":601,"volume":729,"transactions":9,"vwap":727},"2026-07-09",43.14,43.18,43.098999,-0.057,3800,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",43.22,43.25,43.080002,43.156,-0.434,-1,4300,{"date":740,"open":741,"high":252,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-07",43.82,43.54,43.59,0.265,0.61,3500,{"date":748,"open":719,"high":749,"low":719,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",43.37,43.325,-0.098,-0.23,6900,{"date":755,"open":234,"high":756,"low":757,"close":756,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-02",43.423,43.2,0.859,2.02,5200,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",42.68,42.55,42.564,0.029,0.07,6800,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",42.52,42.62,42.535,-0.133,-0.31,10100,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",42.72,42.668,-0.104,-0.24,3000,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",42.85,42.65,42.772,0.175,0.41,4100,{"date":793,"open":787,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",42.82,42.597,0.333,0.79,2500,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":173,"transactions":9,"vwap":802},"2026-06-24",42.27,42.264,-0.198,-0.47,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":790,"volume":810,"transactions":9,"vwap":808},"2026-06-23",42.32,42.462,0.174,11700,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",42.43,42.288,0.046,0.11,1200,{"date":819,"open":807,"high":807,"low":820,"close":820,"change":821,"percent_change":642,"volume":822,"transactions":9,"vwap":820},"2026-06-18",42.242,-0.292,2000,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",42.534,-0.511,-1.19,300,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":146,"volume":834,"transactions":9,"vwap":832},"2026-06-16",43.13,43.044998,0.165,500,{"date":836,"open":717,"high":717,"low":837,"close":837,"change":838,"percent_change":365,"volume":839,"transactions":9,"vwap":837},"2026-06-15",42.88,-0.282,1300,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":136,"volume":834,"transactions":9,"vwap":843},"2026-06-12",43.099998,43.162,0.282,{"date":846,"open":847,"high":847,"low":837,"close":837,"change":848,"percent_change":44,"volume":722,"transactions":9,"vwap":837},"2026-06-11",43.029999,0.426,{"date":850,"open":779,"high":779,"low":851,"close":851,"change":852,"percent_change":405,"volume":173,"transactions":9,"vwap":851},"2026-06-10",42.454,-0.122,{"date":854,"open":771,"high":855,"low":856,"close":855,"change":857,"percent_change":626,"volume":858,"transactions":9,"vwap":855},"2026-06-09",42.576,42.37,0.283,900,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",42.435,42.48,42.293,-0.183,-0.43,5800,{"date":868,"open":779,"high":779,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-05",42.476,-0.176,-0.41,2200,{"date":874,"open":763,"high":763,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-04",42.58,42.652,0.505,1.2,4800,{"date":881,"open":801,"high":801,"low":882,"close":882,"change":883,"percent_change":365,"volume":884,"transactions":9,"vwap":882},"2026-06-03",42.147,-0.276,6000,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":121,"volume":891,"transactions":9,"vwap":889},"2026-06-02",42.31,42.44,42.423,0.107,3100,{"date":893,"open":894,"high":813,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",42.235,42.316,-0.143,-0.34,1700,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",42.61,42.459,-0.206,-0.48,700,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-28",42.76,42.64,42.665,-0.269,-0.63,4700,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":828,"transactions":9,"vwap":917},"2026-05-27",43.060001,42.934,-0.082,-0.19,{"date":921,"open":701,"high":701,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",43.015999,0.001,0,600,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-22",43.014999,0.083,0.19,200,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":324,"volume":822,"transactions":9,"vwap":936},"2026-05-21",42.75,42.97,42.932,0.127,{"date":939,"open":18,"high":940,"low":18,"close":940,"change":941,"percent_change":136,"volume":942,"transactions":9,"vwap":940},"2026-05-20",42.805,0.28,1600,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":918,"percent_change":919,"volume":722,"transactions":9,"vwap":946},"2026-05-19",42.59,42.525,{"date":948,"open":18,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":905,"transactions":9,"vwap":949},"2026-05-18",42.607,42.5,0.457,1.08,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":798,"transactions":9,"vwap":957},"2026-05-15",42.46,42.143,42.15,-0.236,-0.56,{"date":961,"open":18,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-14",42.545,42.386,0.151,0.36,3200,{"date":968,"open":969,"high":969,"low":970,"close":894,"change":445,"percent_change":971,"volume":972,"transactions":9,"vwap":894},"2026-05-13",42.26,42.23,-0.35,1400,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":126,"volume":979,"transactions":9,"vwap":976},"2026-05-12",42.19,42.385,42.12,0.167,2400,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":930,"volume":986,"transactions":9,"vwap":984},"2026-05-11",42.25,42.33,42.218,0.079,4000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-08",42.18,42.22,42.07,42.139,0.017,0.04,2900,{"date":997,"open":888,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",42.47,41.92,42.122,-0.645,-1.51,1800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":966,"transactions":9,"vwap":1009},"2026-05-06",42.73,42.81,42.69,42.767,0.157,0.37,{"date":1013,"open":1014,"high":901,"low":1014,"close":901,"change":1015,"percent_change":58,"volume":986,"transactions":9,"vwap":901},"2026-05-05",42.28,0.501,{"date":1017,"open":887,"high":887,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-04",42.109,-0.565,-1.32,1500,{"date":1023,"open":1024,"high":1024,"low":945,"close":1025,"change":1026,"percent_change":474,"volume":866,"transactions":9,"vwap":1025},"2026-05-01",42.7,42.674,-0.137,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",42.16,42.811,0.938,2.24,3300,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":971,"volume":1040,"transactions":9,"vwap":1038},"2026-04-29",41.79,41.96,41.873,-0.147,1100,{"date":1042,"open":1043,"high":991,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-28",41.93,42.02,0.199,0.48,7000,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":898,"transactions":9,"vwap":1051},"2026-04-27",42.099998,41.821,-0.151,-0.36,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1053,"volume":1060,"transactions":9,"vwap":1058},"2026-04-24",42.014999,41.84,41.972,-0.153,2700,{"date":1062,"open":1063,"high":1064,"low":1044,"close":1064,"change":1065,"percent_change":395,"volume":1066,"transactions":9,"vwap":1064},"2026-04-23",42.080002,42.125,0.034,800,{"date":1068,"open":187,"high":187,"low":1069,"close":1069,"change":1070,"percent_change":871,"volume":173,"transactions":9,"vwap":1069},"2026-04-22",42.091,-0.172,{"date":1072,"open":875,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-21",42.67,42.263,-0.45,-1.05,8600,{"date":1079,"open":1008,"high":1080,"low":875,"close":1080,"change":1081,"percent_change":1082,"volume":738,"transactions":9,"vwap":1080},"2026-04-20",42.713,-0.007,-0.02,{"date":1084,"open":1024,"high":1085,"low":1024,"close":779,"change":1086,"percent_change":1087,"volume":872,"transactions":9,"vwap":779},"2026-04-17",42.86,0.304,0.72,{"date":1089,"open":955,"high":955,"low":187,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-16",42.416,0.186,0.44,2100,{"date":1095,"open":970,"high":970,"low":970,"close":970,"change":1096,"percent_change":1097,"volume":722,"transactions":9,"vwap":970},"2026-04-15",-0.115,-0.27,{"date":1099,"open":187,"high":1100,"low":187,"close":1101,"change":539,"percent_change":305,"volume":729,"transactions":9,"vwap":1101},"2026-04-14",42.35,42.345,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":839,"transactions":9,"vwap":1105},"2026-04-13",41.97,42.405,0.375,0.89,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":828,"transactions":9,"vwap":1110},"2026-04-10",42.029999,-0.167,-0.4,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":1003,"transactions":9,"vwap":1116},"2026-04-09",41.95,42.197,41.936,0.139,0.33,{"date":1121,"open":1122,"high":1100,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":746,"transactions":9,"vwap":1124},"2026-04-08",41.91,41.82,42.057999,0.694,1.68,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":564,"volume":173,"transactions":9,"vwap":1130},"2026-04-07",41.115,41.364,-0.016,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":722,"transactions":9,"vwap":1135},"2026-04-06",41.23,41.38,0.16,0.39,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":905,"transactions":9,"vwap":1141},"2026-04-02",41.060001,41.22,0.059,0.14,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":141,"volume":905,"transactions":9,"vwap":1147},"2026-04-01",41.095001,41.161,0.133,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":817,"transactions":9,"vwap":1152},"2026-03-31",40.84,41.028,40.815,0.752,1.87,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":966,"transactions":9,"vwap":1160},"2026-03-30",40.32,40.429,40.276,-0.039,-0.1,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1112,"volume":173,"transactions":9,"vwap":1166},"2026-03-27",40.425,40.315,-0.161,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":931,"transactions":9,"vwap":1172},"2026-03-26",40.615,40.65,40.476,-0.259,-0.64,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":760,"transactions":9,"vwap":1180},"2026-03-25",40.73,40.755,40.63,40.735,0.384,0.95,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1040,"transactions":9,"vwap":1187},"2026-03-24",40.35,40.46,40.351,0.221,0.55,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-23",40.33,40.13,0.343,0.86,2300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":817,"transactions":9,"vwap":1201},"2026-03-20",39.94,39.61,39.787,-0.598,-1.48,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":609,"volume":791,"transactions":9,"vwap":1208},"2026-03-19",40.22,40.42,40.385,0.019,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-18",40.366,-0.579,-1.41,100,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":941,"volume":834,"transactions":9,"vwap":1218},"2026-03-17",40.945,0.116,{"date":1221,"open":1177,"high":1222,"low":1177,"close":1223,"change":1224,"percent_change":37,"volume":791,"transactions":9,"vwap":1223},"2026-03-16",40.91,40.829,0.294,{"date":1226,"open":142,"high":142,"low":1227,"close":1227,"change":903,"percent_change":669,"volume":1228,"transactions":9,"vwap":1227},"2026-03-13",40.535,4900,{"date":1230,"open":1177,"high":1231,"low":1177,"close":1232,"change":864,"percent_change":1075,"volume":839,"transactions":9,"vwap":1232},"2026-03-12",40.87,40.741,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":455,"volume":858,"transactions":9,"vwap":1237},"2026-03-11",41.029999,40.89,40.924,0.042,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":896,"percent_change":971,"volume":858,"transactions":9,"vwap":1242},"2026-03-10",41.335,40.882,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":930,"volume":905,"transactions":9,"vwap":1246},"2026-03-09",40.25,41.025002,0.078,{"date":1249,"open":1235,"high":1235,"low":1250,"close":1250,"change":1251,"percent_change":897,"volume":931,"transactions":9,"vwap":1250},"2026-03-06",40.947,-0.141,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":925,"transactions":9,"vwap":1256},"2026-03-05",41.13,40.901,41.088001,-0.679,-1.63,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":626,"volume":1196,"transactions":9,"vwap":1262},"2026-03-04",41.51,41.767,0.277,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":198,"percent_change":1269,"volume":1040,"transactions":9,"vwap":1268},"2026-03-03",41.6,40.995,41.49,-1.94,{"date":1271,"open":19,"high":19,"low":957,"close":887,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":887},"2026-03-02",-0.209,-0.49,4400,{"date":1276,"open":1277,"high":909,"low":1278,"close":1279,"change":937,"percent_change":324,"volume":1003,"transactions":9,"vwap":1279},"2026-02-27",42.49,42.34,42.519,{"date":1281,"open":1282,"high":813,"low":969,"close":1283,"change":1284,"percent_change":1285,"volume":858,"transactions":9,"vwap":1283},"2026-02-26",42.3,42.392,-0.069,-0.16,{"date":1287,"open":807,"high":1288,"low":807,"close":1289,"change":1290,"percent_change":395,"volume":1291,"transactions":9,"vwap":1289},"2026-02-25",42.53,42.461,0.036,3600,{"date":1293,"open":1294,"high":771,"low":1294,"close":1295,"change":1296,"percent_change":286,"volume":1297,"transactions":9,"vwap":1295},"2026-02-24",42.282,42.425,0.245,2800,{"date":1299,"open":802,"high":807,"low":989,"close":989,"change":1300,"percent_change":1301,"volume":1297,"transactions":9,"vwap":989},"2026-02-23",-0.258,-0.61,{"date":1303,"open":887,"high":18,"low":887,"close":1304,"change":1305,"percent_change":1306,"volume":1003,"transactions":9,"vwap":1304},"2026-02-20",42.438,0.072,0.17,{"date":1308,"open":801,"high":1309,"low":990,"close":1309,"change":1310,"percent_change":752,"volume":972,"transactions":9,"vwap":1309},"2026-02-19",42.366,-0.099,{"date":1312,"open":955,"high":18,"low":187,"close":1313,"change":1296,"percent_change":286,"volume":1314,"transactions":9,"vwap":1313},"2026-02-18",42.465,5400,{"date":1316,"open":1317,"high":990,"low":1063,"close":990,"change":1318,"percent_change":601,"volume":858,"transactions":9,"vwap":990},"2026-02-17",42.09,-0.053,{"date":1320,"open":1321,"high":998,"low":982,"close":1322,"change":1323,"percent_change":22,"volume":1314,"transactions":9,"vwap":1322},"2026-02-13",42.4,42.273,0.077,{"date":1325,"open":1014,"high":1326,"low":991,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-12",42.41,42.196,-0.554,-1.3,5700,{"date":1332,"open":1333,"high":1334,"low":1333,"close":934,"change":22,"percent_change":1335,"volume":1297,"transactions":9,"vwap":934},"2026-02-11",42.645,42.8,0.42,{"date":1337,"open":945,"high":1073,"low":1338,"close":1338,"change":1339,"percent_change":564,"volume":839,"transactions":9,"vwap":1338},"2026-02-10",42.57,-0.015,{"date":1341,"open":1288,"high":901,"low":1342,"close":1343,"change":1344,"percent_change":941,"volume":1345,"transactions":9,"vwap":1343},"2026-02-09",42.475,42.585,0.12,2600,{"date":1347,"open":187,"high":950,"low":187,"close":1313,"change":158,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1313},"2026-02-06",1.77,13800,{"date":1351,"open":1036,"high":1057,"low":1352,"close":1353,"change":1354,"percent_change":296,"volume":1355,"transactions":9,"vwap":1353},"2026-02-05",41.67,41.725,-0.386,9100,{"date":1357,"open":1050,"high":1358,"low":1043,"close":1359,"change":1360,"percent_change":1361,"volume":1297,"transactions":9,"vwap":1359},"2026-02-04",42.14,42.111,0.611,1.47,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1306,"percent_change":790,"volume":791,"transactions":9,"vwap":1365},"2026-02-03",41.21,41.5,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1369},"2026-02-02",40.94,41.33,40.86,0.395,0.96,4500,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":931,"transactions":9,"vwap":1376},"2026-01-30",40.935,0.212,0.52,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":857,"percent_change":1383,"volume":834,"transactions":9,"vwap":1382},"2026-01-29",40.76,40.723,0.7,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":425,"volume":931,"transactions":9,"vwap":1387},"2026-01-28",40.41,40.44,-0.453,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":858,"transactions":9,"vwap":1392},"2026-01-27",40.7,40.893,0.493,1.22,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1046,"volume":905,"transactions":9,"vwap":1398},"2026-01-26",40.45,40.4,0.194,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":395,"volume":1066,"transactions":9,"vwap":1403},"2026-01-23",39.971,40.206,0.031,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":941,"percent_change":1383,"volume":1411,"transactions":9,"vwap":1410},"2026-01-22",40.16,40.18,40.12,40.175,11600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":1418,"volume":1021,"transactions":9,"vwap":1415},"2026-01-21",39.82,39.895,39.72,0.358,0.91,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":173,"transactions":9,"vwap":1423},"2026-01-20",39.52,39.63,39.537,-0.483,-1.21,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":931,"transactions":9,"vwap":1429},"2026-01-16",39.98,40.02,-0.012,-0.03,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":931,"transactions":9,"vwap":1435},"2026-01-15",40.099998,40.032001,-0.121,-0.3,{"date":1439,"open":1407,"high":1407,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1021,"transactions":9,"vwap":1440},"2026-01-14",40.153,0.385,0.97,{"date":1444,"open":147,"high":147,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":722,"transactions":9,"vwap":1445},"2026-01-13",39.768,0.004,0.01,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":866,"transactions":9,"vwap":1451},"2026-01-12",39.705,39.764,39.66,0.052,0.13,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":822,"transactions":9,"vwap":1459},"2026-01-09",39.35,39.76,39.712,0.347,0.88,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":173,"transactions":9,"vwap":1465},"2026-01-08",39.28,39.365,0.453,1.16,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1021,"transactions":9,"vwap":1471},"2026-01-07",39.14,38.912,-0.331,-0.84,{"date":1475,"open":1464,"high":1476,"low":1477,"close":1477,"change":1148,"percent_change":514,"volume":858,"transactions":9,"vwap":1477},"2026-01-06",39.345,39.243,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1335,"volume":828,"transactions":9,"vwap":1480},"2026-01-05",39.11,0.162,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1215,"transactions":9,"vwap":1485},"2026-01-02",38.6,38.948,0.413,1.07,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":817,"transactions":9,"vwap":1491},"2025-12-31",38.68,38.535,-0.285,-0.73,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1285,"volume":931,"transactions":9,"vwap":1496},"2025-12-30",38.82,-0.062,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1318,"percent_change":305,"volume":1215,"transactions":9,"vwap":1500},"2025-12-29",38.882,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":924,"percent_change":924,"volume":1215,"transactions":9,"vwap":1503},"2025-12-26",38.935,{"date":1505,"open":1506,"high":1503,"low":1507,"close":1503,"change":930,"percent_change":51,"volume":722,"transactions":9,"vwap":1503},"2025-12-24",38.89,38.85,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":924,"percent_change":924,"volume":931,"transactions":9,"vwap":1511},"2025-12-23",38.9,38.745,{"date":1513,"open":1514,"high":1514,"low":1511,"close":1511,"change":1515,"percent_change":375,"volume":1516,"transactions":9,"vwap":1511},"2025-12-22",38.86,0.121,3400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":720,"percent_change":324,"volume":1522,"transactions":9,"vwap":1521},"2025-12-19",38.764,38.84,38.624,1900,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":925,"transactions":9,"vwap":1526},"2025-12-18",38.7,38.509,-0.019,-0.05,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":767,"volume":1215,"transactions":9,"vwap":1531},"2025-12-17",38.528,0.026,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1388,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-16",38.66,38.71,38.475,38.502,-1.16,24900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":464,"volume":1548,"transactions":9,"vwap":1546},"2025-12-15",38.94,39.02,38.88,38.955,0.268,5500,{"date":1550,"open":1551,"high":1514,"low":1552,"close":1552,"change":1553,"percent_change":436,"volume":898,"transactions":9,"vwap":1552},"2025-12-12",38.78,38.687,-0.146,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1215,"transactions":9,"vwap":1556},"2025-12-11",38.833,0.239,0.62,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":834,"transactions":9,"vwap":1562},"2025-12-10",38.28,38.594,0.664,1.75,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":942,"transactions":9,"vwap":1568},"2025-12-09",38.15,37.93,-0.064,-0.17,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1570,"volume":898,"transactions":9,"vwap":1575},"2025-12-08",38.099998,38.13,37.994,-0.066,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":738,"transactions":9,"vwap":1580},"2025-12-05",38.31,38.060001,-0.035,-0.09,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1174,"volume":942,"transactions":9,"vwap":1586},"2025-12-04",38.38,38.095001,-0.245,{"date":1589,"open":1561,"high":1590,"low":1561,"close":1590,"change":1119,"percent_change":1591,"volume":722,"transactions":9,"vwap":1590},"2025-12-03",38.34,0.87,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":395,"percent_change":1597,"volume":972,"transactions":9,"vwap":1596},"2025-12-02",37.917,38.040001,38.0099983,0.21,{"date":1599,"open":1600,"high":1600,"low":1568,"close":1568,"change":1601,"percent_change":669,"volume":1602,"transactions":9,"vwap":1568},"2025-12-01",38.111,-0.194,4200,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":496,"volume":834,"transactions":9,"vwap":1605},"2025-11-28",38.124,0.211,{"date":1608,"open":1609,"high":1596,"low":1609,"close":1610,"change":1611,"percent_change":1092,"volume":1066,"transactions":9,"vwap":1610},"2025-11-26",37.86,37.913,0.166,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":877,"percent_change":1617,"volume":791,"transactions":9,"vwap":1615},"2025-11-25",37.6,37.747,37.555,1.36,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":839,"transactions":9,"vwap":1622},"2025-11-24",37.18,37.34,37.242,-0.025,-0.07,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":858,"transactions":9,"vwap":1629},"2025-11-21",36.73,37.356,37.267,0.719,1.97,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":71,"volume":722,"transactions":9,"vwap":1635},"2025-11-20",36.53,36.548,-0.399,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":505,"volume":828,"transactions":9,"vwap":1640},"2025-11-19",36.93,36.947,-0.203,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1454,"volume":925,"transactions":9,"vwap":1645},"2025-11-18",37.26,37.15,0.047,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":827,"volume":839,"transactions":9,"vwap":1650},"2025-11-17",37.44,37.103,-0.447,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":834,"transactions":9,"vwap":1654},"2025-11-14",37.55,-0.125,-0.33,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":774,"percent_change":971,"volume":798,"transactions":9,"vwap":1661},"2025-11-13",37.92,37.66,37.675,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":324,"volume":972,"transactions":9,"vwap":1666},"2025-11-12",37.825,37.88,37.808,0.114,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":817,"transactions":9,"vwap":1671},"2025-11-11",37.583,37.694,37.47,0.486,1.31,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1681,"volume":972,"transactions":9,"vwap":1678},"2025-11-10",37,37.208,36.89,0.344,0.93,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":555,"volume":1687,"transactions":9,"vwap":1685},"2025-11-07",36.61,36.864,0.195,4600,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1196,"transactions":9,"vwap":1692},"2025-11-06",36.71,36.605,36.669,0.094,0.26,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1686,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-05",36.57,36.62,36.34,36.575,0.54,12900,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":804,"volume":722,"transactions":9,"vwap":1707},"2025-11-04",36.42,36.37,36.38,-0.171,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1075,"volume":722,"transactions":9,"vwap":1712},"2025-11-03",36.528,36.551,-0.166,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1136,"volume":1040,"transactions":9,"vwap":1718},"2025-10-31",36.6,36.72,36.717,0.057,{"date":1721,"open":1627,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1053,"volume":1725,"transactions":9,"vwap":1723},"2025-10-30",36.81,36.66,-0.131,5300,{"date":1727,"open":1677,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":913,"transactions":9,"vwap":1729},"2025-10-29",37.11,36.791,-0.244,-0.66,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":365,"volume":925,"transactions":9,"vwap":1734},"2025-10-28",37.035,-0.242,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":136,"volume":925,"transactions":9,"vwap":1739},"2025-10-27",37.196,37.277,0.244,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1624,"volume":1040,"transactions":9,"vwap":1745},"2025-10-24",37.080002,37.09,37.033001,-0.027,{"date":1748,"open":1749,"high":1744,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1003,"transactions":9,"vwap":1750},"2025-10-23",36.91,37.060001,0.183,0.5,{"date":1754,"open":1755,"high":1639,"low":1756,"close":1757,"change":1431,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-22",36.884,36.83,36.877,-0.08,5600,{"date":1761,"open":1762,"high":1677,"low":1763,"close":1764,"change":1765,"percent_change":405,"volume":1766,"transactions":9,"vwap":1764},"2025-10-21",36.955,36.895,36.907,-0.109,5100,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1323,"percent_change":1597,"volume":722,"transactions":9,"vwap":1770},"2025-10-20",36.942,37.015999,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":931,"transactions":9,"vwap":1774},"2025-10-17",36.74,36.939,0.251,0.68,{"date":1778,"open":1756,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":816,"volume":898,"transactions":9,"vwap":1781},"2025-10-16",36.88,36.58,36.688,0.041,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1694,"volume":931,"transactions":9,"vwap":1786},"2025-10-15",36.79,36.647,0.096,{"date":1789,"open":1790,"high":1698,"low":1790,"close":1712,"change":1791,"percent_change":661,"volume":986,"transactions":9,"vwap":1712},"2025-10-14",36.21,0.169,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1547,"percent_change":158,"volume":173,"transactions":9,"vwap":1796},"2025-10-13",36.39,36.335,36.382,{"date":1798,"open":1690,"high":1799,"low":25,"close":25,"change":1800,"percent_change":1801,"volume":173,"transactions":9,"vwap":25},"2025-10-10",36.795,-0.572,-1.56,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":912,"volume":822,"transactions":9,"vwap":1805},"2025-10-09",36.85,36.686,-0.234,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1318,"percent_change":305,"volume":1812,"transactions":9,"vwap":1811},"2025-10-08",37.014999,37.02,36.92,3900,{"date":1814,"open":1744,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":798,"transactions":9,"vwap":1817},"2025-10-07",37.19,36.97,36.973,-0.201,-0.54,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1053,"volume":839,"transactions":9,"vwap":1824},"2025-10-06",37.23,37.233,37.174,-0.136,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":126,"volume":798,"transactions":9,"vwap":1829},"2025-10-03",37.39,37.31,0.148,{"date":1832,"open":1743,"high":1833,"low":1743,"close":1834,"change":1835,"percent_change":677,"volume":1196,"transactions":9,"vwap":1834},"2025-10-02",37.22,37.162,-0.078,{"date":1837,"open":1679,"high":1838,"low":1679,"close":1839,"change":1840,"percent_change":1841,"volume":972,"transactions":9,"vwap":1839},"2025-10-01",37.28,37.24,0.361,0.98,{"date":1843,"open":1844,"high":1845,"low":1780,"close":1846,"change":1460,"percent_change":1182,"volume":1847,"transactions":9,"vwap":1846},"2025-09-30",36.65,36.894,36.879,15200,{"date":1849,"open":1850,"high":1698,"low":1851,"close":1852,"change":1835,"percent_change":677,"volume":1853,"transactions":9,"vwap":1852},"2025-09-29",36.585,36.44,36.532,11400,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1684,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1684},"2025-09-26",36.59,36.77,0.293,0.81,7200,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":775,"percent_change":1866,"volume":872,"transactions":9,"vwap":1865},"2025-09-25",36.4,36.29,36.317,-0.85,{"date":1868,"open":1717,"high":1717,"low":1869,"close":1869,"change":1870,"percent_change":919,"volume":1516,"transactions":9,"vwap":1869},"2025-09-24",36.627,-0.068,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1431,"percent_change":1758,"volume":858,"transactions":9,"vwap":1874},"2025-09-23",36.759,36.695,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":677,"volume":173,"transactions":9,"vwap":1878},"2025-09-22",36.76,36.725,-0.076,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1437,"volume":839,"transactions":9,"vwap":1884},"2025-09-19",36.837,36.8,36.801,-0.111,{"date":1887,"open":1749,"high":1639,"low":1888,"close":1889,"change":1890,"percent_change":106,"volume":817,"transactions":9,"vwap":1889},"2025-09-18",36.87,36.912,0.022,{"date":1892,"open":1893,"high":1816,"low":1893,"close":1679,"change":1894,"percent_change":106,"volume":1093,"transactions":9,"vwap":1679},"2025-09-17",36.82,0.021,{"date":1896,"open":1749,"high":1639,"low":1897,"close":1898,"change":1899,"percent_change":22,"volume":1196,"transactions":9,"vwap":1898},"2025-09-16",36.86,36.869,0.066,{"date":1901,"open":1804,"high":1804,"low":1902,"close":1902,"change":1903,"percent_change":1097,"volume":722,"transactions":9,"vwap":1902},"2025-09-15",36.803,-0.101,{"date":1905,"open":1639,"high":1816,"low":1779,"close":1906,"change":1907,"percent_change":1908,"volume":1021,"transactions":9,"vwap":1906},"2025-09-12",36.904,-0.219,-0.59,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":661,"percent_change":1913,"volume":931,"transactions":9,"vwap":1912},"2025-09-11",37.040001,37.123,1.25,{"date":1915,"open":1717,"high":1717,"low":1916,"close":1917,"change":1918,"percent_change":236,"volume":822,"transactions":9,"vwap":1917},"2025-09-10",36.63,36.663,-0.043,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":539,"volume":1066,"transactions":9,"vwap":1922},"2025-09-09",36.67,36.706,-0.022,{"date":1925,"open":1844,"high":1926,"low":1844,"close":1926,"change":1927,"percent_change":111,"volume":834,"transactions":9,"vwap":1926},"2025-09-08",36.728,-0.005,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1306,"volume":828,"transactions":9,"vwap":1931},"2025-09-05",36.78,36.733,0.063,{"date":1934,"open":1921,"high":1921,"low":1921,"close":1921,"change":1481,"percent_change":1092,"volume":931,"transactions":9,"vwap":1921},"2025-09-04",{"date":1936,"open":1780,"high":1780,"low":1937,"close":1938,"change":1096,"percent_change":775,"volume":1373,"transactions":9,"vwap":1938},"2025-09-03",36.41,36.508,{"date":1940,"open":1856,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":345,"volume":1944,"transactions":9,"vwap":1941},"2025-09-02",36.623,36.5,-0.295,8300,{"date":1946,"open":1947,"high":1639,"low":1893,"close":1948,"change":1782,"percent_change":816,"volume":1196,"transactions":9,"vwap":1948},"2025-08-29",36.924,36.918,{"date":1950,"open":1857,"high":1757,"low":1857,"close":1757,"change":1951,"percent_change":236,"volume":1215,"transactions":9,"vwap":1757},"2025-08-28",-0.045,{"date":1953,"open":1639,"high":1639,"low":1779,"close":1954,"change":1955,"percent_change":141,"volume":905,"transactions":9,"vwap":1954},"2025-08-27",36.922,0.118,{"date":1957,"open":1958,"high":1959,"low":1844,"close":1959,"change":1960,"percent_change":1961,"volume":722,"transactions":9,"vwap":1959},"2025-08-26",36.7,36.804,-0.092,-0.25,{"date":1963,"open":1810,"high":1810,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1066,"transactions":9,"vwap":1964},"2025-08-25",36.896,-0.471,-1.26,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1971,"change":496,"percent_change":1972,"volume":834,"transactions":9,"vwap":1971},"2025-08-22",37.38,37.401,37.367,1.52,{"date":1974,"open":1857,"high":1804,"low":1975,"close":1976,"change":1026,"percent_change":704,"volume":1040,"transactions":9,"vwap":1976},"2025-08-21",36.765,36.807,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1066,"transactions":9,"vwap":1980},"2025-08-20",36.98,36.944,0.219,0.6,{"date":1984,"open":1804,"high":1897,"low":1690,"close":1878,"change":1830,"percent_change":126,"volume":1687,"transactions":9,"vwap":1878},"2025-08-19",{"date":1986,"open":1844,"high":1844,"low":1987,"close":1987,"change":1988,"percent_change":1285,"volume":1040,"transactions":9,"vwap":1987},"2025-08-18",36.577,-0.058,{"date":1990,"open":1844,"high":1921,"low":1991,"close":1992,"change":395,"percent_change":1993,"volume":858,"transactions":9,"vwap":1992},"2025-08-15",36.55,36.635,0.22,{"date":1995,"open":1996,"high":1684,"low":1996,"close":1997,"change":1404,"percent_change":395,"volume":872,"transactions":9,"vwap":1997},"2025-08-14",36.27,36.555,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":1021,"transactions":9,"vwap":2001},"2025-08-13",36.36,36.524,36.331,0.436,1.21,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":966,"transactions":9,"vwap":2010},"2025-08-12",35.87,36.099998,35.76,36.088001,0.398,1.12,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":305,"percent_change":2017,"volume":931,"transactions":9,"vwap":2016},"2025-08-11",35.94,35.69,-0.39,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":464,"volume":2024,"transactions":9,"vwap":2022},"2025-08-08",35.77,35.92,35.83,0.246,26500,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1981,"percent_change":1558,"volume":1725,"transactions":9,"vwap":2029},"2025-08-07",35.64,35.57,35.584,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":539,"percent_change":1570,"volume":2035,"transactions":9,"vwap":2034},"2025-08-06",35.43,35.48,35.365,14300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":514,"volume":2043,"transactions":9,"vwap":2041},"2025-08-05",35.375,36.95,35.29,35.425,0.119,42300,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1093,"transactions":9,"vwap":2047},"2025-08-04",35.245,35.306,0.322,0.92,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":207,"percent_change":2054,"volume":173,"transactions":9,"vwap":2053},"2025-08-01",34.93,34.984,-0.93,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1203,"volume":905,"transactions":9,"vwap":2058},"2025-07-31",35.68,35.312,-0.531,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":897,"percent_change":2064,"volume":1215,"transactions":9,"vwap":2063},"2025-07-30",35.91,35.843,-0.94,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":1066,"transactions":9,"vwap":2069},"2025-07-29",36.12,36.22,36.183,0.053,0.15,{"date":2073,"open":1790,"high":1790,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":931,"transactions":9,"vwap":2074},"2025-07-28",36.13,-0.374,-1.02,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":1092,"volume":1215,"transactions":9,"vwap":2079},"2025-07-25",36.504,0.159,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":931,"transactions":9,"vwap":2083},"2025-07-24",36.345,-0.364,-0.99,{"date":2087,"open":1705,"high":1717,"low":1794,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-07-23",36.709,0.663,1.84,5000,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":37,"volume":925,"transactions":9,"vwap":2094},"2025-07-22",36.046001,0.262,{"date":2097,"open":2098,"high":2062,"low":2099,"close":2099,"change":1918,"percent_change":236,"volume":942,"transactions":9,"vwap":2099},"2025-07-21",35.82,35.784,{"date":2101,"open":2015,"high":2102,"low":2103,"close":2104,"change":1284,"percent_change":919,"volume":995,"transactions":9,"vwap":2104},"2025-07-18",36.0089989,35.8,35.827,{"date":2106,"open":2107,"high":2021,"low":2107,"close":2108,"change":2109,"percent_change":1597,"volume":979,"transactions":9,"vwap":2108},"2025-07-17",35.74,35.896,0.076,{"date":2111,"open":2112,"high":2098,"low":2113,"close":2098,"change":2114,"percent_change":651,"volume":798,"transactions":9,"vwap":2098},"2025-07-16",35.67,35.62,0.202,{"date":2116,"open":557,"high":557,"low":2117,"close":2118,"change":2119,"percent_change":425,"volume":1093,"transactions":9,"vwap":2118},"2025-07-15",35.6,35.618,-0.398,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":752,"volume":1215,"transactions":9,"vwap":2122},"2025-07-14",36.015999,-0.084,{"date":2125,"open":2126,"high":2008,"low":2126,"close":2008,"change":2084,"percent_change":737,"volume":931,"transactions":9,"vwap":2008},"2025-07-11",36.049999,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1219,"percent_change":141,"volume":722,"transactions":9,"vwap":2130},"2025-07-10",36.32,36.464,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":1383,"volume":931,"transactions":9,"vwap":2134},"2025-07-09",36.33,36.348,0.254,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":722,"transactions":9,"vwap":2139},"2025-07-08",35.86,36.094002,0.231,0.64,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":925,"transactions":9,"vwap":2146},"2025-07-07",36.02,36.09,35.863,-0.406,-1.12,{"date":2150,"open":2151,"high":1864,"low":2069,"close":2152,"change":2153,"percent_change":930,"volume":2154,"transactions":9,"vwap":2152},"2025-07-03",36.26,36.269,0.069,9000,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":858,"transactions":9,"vwap":2158},"2025-07-02",36.060001,36.2,0.234,0.65,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":1195,"volume":828,"transactions":9,"vwap":2164},"2025-07-01",35.58,35.966,0.308,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":1787,"percent_change":721,"volume":2170,"transactions":9,"vwap":2169},"2025-06-30",35.53,35.658,16000,{"date":2172,"open":2163,"high":2113,"low":2173,"close":2174,"change":2070,"percent_change":2071,"volume":2175,"transactions":9,"vwap":2174},"2025-06-27",35.55,35.562,11900,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":1674,"volume":925,"transactions":9,"vwap":2179},"2025-06-26",35.32,35.509,0.459,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1812,"transactions":9,"vwap":2185},"2025-06-25",35.16,34.96,35.049999,-0.308,-0.87,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1355,"transactions":9,"vwap":2193},"2025-06-24",35.353,35.37,35.3,35.358,0.207,0.59,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":721,"volume":1759,"transactions":9,"vwap":2199},"2025-06-23",35.029999,35.151,0.093,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":1026,"percent_change":2017,"volume":817,"transactions":9,"vwap":2204},"2025-06-20",35.2,35.057999,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":1528,"volume":828,"transactions":9,"vwap":2209},"2025-06-18",35.19,35.33,35.195,-0.018,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":355,"volume":1215,"transactions":9,"vwap":2213},"2025-06-17",35.213,-0.422,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":286,"volume":1093,"transactions":9,"vwap":2219},"2025-06-16",35.66,35.678,35.635,0.205,{"date":2222,"open":2117,"high":2117,"low":2032,"close":2032,"change":2223,"percent_change":2076,"volume":1066,"transactions":9,"vwap":2032},"2025-06-13",-0.365,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":1694,"percent_change":37,"volume":872,"transactions":9,"vwap":2227},"2025-06-12",35.61,35.795,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":721,"volume":905,"transactions":9,"vwap":2230},"2025-06-11",35.535,0.095,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":890,"percent_change":324,"volume":1215,"transactions":9,"vwap":2235},"2025-06-10",35.42,35.44,{"date":2237,"open":2040,"high":2238,"low":2040,"close":2238,"change":2239,"percent_change":1344,"volume":1215,"transactions":9,"vwap":2238},"2025-06-09",35.333,0.043,{"date":2241,"open":2242,"high":2040,"low":2242,"close":2040,"change":721,"percent_change":2243,"volume":1215,"transactions":9,"vwap":2040},"2025-06-06",35.24,0.77,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":1951,"percent_change":601,"volume":1345,"transactions":9,"vwap":2248},"2025-06-05",35.109,35.21,35.02,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":395,"volume":828,"transactions":9,"vwap":2252},"2025-06-04",35.145,35.064999,0.028,{"date":2255,"open":663,"high":2256,"low":663,"close":2257,"change":2258,"percent_change":1189,"volume":898,"transactions":9,"vwap":2257},"2025-06-03",35.080002,35.036999,0.191,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":151,"volume":972,"transactions":9,"vwap":2262},"2025-06-02",34.62,34.846,0.122,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":334,"volume":834,"transactions":9,"vwap":2267},"2025-05-30",34.69,34.724,0.008,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":236,"volume":817,"transactions":9,"vwap":2272},"2025-05-29",34.63,34.716,34.558,-0.041,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":1215,"transactions":9,"vwap":2277},"2025-05-28",34.757,-0.403,-1.15,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2183,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2183},"2025-05-27",35.07,35.17,34.89,0.503,1.45,40400,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":1082,"percent_change":539,"volume":931,"transactions":9,"vwap":2291},"2025-05-23",34.56,34.657,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":919,"volume":1021,"transactions":9,"vwap":2296},"2025-05-22",34.8,34.81,34.677,-0.067,{"date":2299,"open":2183,"high":2183,"low":2300,"close":2300,"change":871,"percent_change":2301,"volume":979,"transactions":9,"vwap":2300},"2025-05-21",34.744,-1.17,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":1693,"percent_change":721,"volume":942,"transactions":9,"vwap":2306},"2025-05-20",35.22,35.13,35.154,{"date":2308,"open":2295,"high":2309,"low":2295,"close":2309,"change":2310,"percent_change":1694,"volume":1274,"transactions":9,"vwap":2309},"2025-05-19",35.060001,0.09,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":2317,"volume":1077,"transactions":9,"vwap":2314},"2025-05-16",34.48,34.97,34.44,0.403,1.17,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":2321,"percent_change":1841,"volume":1215,"transactions":9,"vwap":2320},"2025-05-15",34.567,0.337,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":218,"volume":834,"transactions":9,"vwap":2326},"2025-05-14",34.265,34.211,34.23,-0.178,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2331,"percent_change":1447,"volume":1215,"transactions":9,"vwap":2330},"2025-05-13",34.408,0.005,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2335,"change":555,"percent_change":2336,"volume":898,"transactions":9,"vwap":2335},"2025-05-12",34.45,34.403,1.56,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":2340,"percent_change":405,"volume":1215,"transactions":9,"vwap":2339},"2025-05-09",33.873,-0.097,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":151,"volume":931,"transactions":9,"vwap":2344},"2025-05-08",33.99,33.97,0.117,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":1581,"percent_change":1162,"volume":931,"transactions":9,"vwap":2349},"2025-05-07",33.84,33.853,33.79,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":173,"transactions":9,"vwap":2356},"2025-05-06",34.040001,34.080002,33.85,33.888,-0.239,-0.7,{"date":2360,"open":2361,"high":2362,"low":2353,"close":2363,"change":2364,"percent_change":1097,"volume":2365,"transactions":9,"vwap":2363},"2025-05-05",34.17,34.25,34.127,-0.094,10600,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":1394,"volume":2371,"transactions":9,"vwap":2369},"2025-05-02",34.060001,34.221,0.411,6400,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1548,"transactions":9,"vwap":2376},"2025-05-01",33.875,33.73,33.81,0.009,0.03,{"date":2380,"open":2381,"high":2355,"low":2382,"close":2383,"change":2384,"percent_change":111,"volume":1330,"transactions":9,"vwap":2383},"2025-04-30",33.4,33.378,33.801,-0.004,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":1835,"percent_change":752,"volume":1228,"transactions":9,"vwap":2389},"2025-04-29",33.69,33.823,33.805,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":745,"volume":2397,"transactions":9,"vwap":2395},"2025-04-28",33.89,33.92,33.56,33.883,0.206,12400,{"date":2399,"open":2400,"high":2400,"low":2400,"close":2400,"change":1081,"percent_change":1082,"volume":1215,"transactions":9,"vwap":2400},"2025-04-25",33.677,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":1674,"volume":1066,"transactions":9,"vwap":2404},"2025-04-24",33.5,33.684,33.48,0.434,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2253,"percent_change":395,"volume":905,"transactions":9,"vwap":2411},"2025-04-23",33.6,33.62,33.25,{"date":179,"open":175,"high":2411,"low":175,"close":2413,"change":2414,"percent_change":1383,"volume":828,"transactions":9,"vwap":2413},33.222,0.232]