[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVS":3,"homepage-market-summary":27,"stock-historical-DIVS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVS","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},"Guinness Atkinson Dividend Builder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1596,0.72,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},33.34,33.0394,0.3006,0.91,407.716776,35.095,29.68,2412.932978,67.6,1382,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},28.11,2656,969346.177478,16.95,"2025-04-22",[179,182,189,198,208,218,227,236,246,255,262,270,277,286,295,303,313,322,331,340,349,357,364,373,380,388,397,408,416,424,430,439,448,456,463,470,480,489,497,504,513,520,528,536,543,550,558,565,574,583,591,599,607,616,624,632,638,645,653,662,668,675,682,690,696,703,710,717,722,728,736,741,748,752,758,766,773,779,783,790,797,806,814,821,829,836,841,846,852,857,862,868,871,879,886,892,898,904,912,917,922,928,934,941,948,954,959,964,971,974,978,982,987,992,996,1001,1005,1012,1020,1026,1033,1039,1045,1052,1060,1066,1072,1077,1084,1091,1099,1106,1112,1118,1123,1129,1134,1138,1145,1151,1157,1163,1169,1175,1181,1185,1190,1196,1203,1210,1216,1221,1228,1233,1237,1244,1249,1254,1261,1265,1268,1274,1279,1285,1289,1295,1300,1305,1308,1314,1318,1322,1328,1335,1342,1349,1357,1364,1370,1376,1382,1389,1393,1398,1403,1408,1413,1419,1427,1432,1436,1439,1445,1450,1454,1458,1464,1471,1477,1482,1488,1492,1500,1505,1511,1514,1518,1524,1528,1531,1535,1541,1546,1551,1557,1563,1568,1573,1580,1585,1591,1596,1603,1607,1611,1618,1623,1628,1633,1636,1640,1644,1649,1653,1658,1664,1669,1673,1677,1684,1687,1692,1696,1698,1702,1708,1713,1717,1721,1726,1730,1734,1740,1744,1750,1754,1757,1763,1768,1773,1776,1780,1783,1786,1789,1793,1798,1803,1809,1815,1819,1824,1829,1833,1838,1843,1846,1850,1853,1858,1861,1864,1867,1870,1873,1879,1884,1886,1891,1894,1900,1904,1911,1915,1919,1925,1931,1935,1939,1944,1946,1951,1954,1959,1962,1966,1971,1975,1978,1981,1985,1989,1992,1996,2001,2006,2010,2014,2018,2022,2028,2034,2039,2042,2046,2050,2056,2061,2067,2071,2077,2079,2084,2088,2093,2097,2102,2108,2115,2121,2126,2133,2136,2139,2143,2148,2152,2155,2161,2169,2175,2182,2187,2193,2200,2206,2213,2219,2223,2228,2234,2241,2246,2252,2258],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},35,33.3536,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.0185,-0.06,34.7659,22,33.0408,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",33.3,33.0579,-0.2236,-0.67,1573.2639,32,33.1423,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",33.37,33.259,33.2815,-0.1223,-0.37,633.2249,26,33.2834,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",33.33,33.5368,33.4038,-0.1274,-0.38,571.247401,29,33.4744,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":149,"volume":224,"transactions":225,"vwap":226},"2026-09-25",33.47,33.5312,33.43,0.1185,2286.85969,49,33.4868,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",33.475,33.4127,-0.0723,-0.22,1541.7088,110,33.4358,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",33.411,33.515,33.485,-0.32,-0.95,1104.516131,46,33.4906,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",33.85,33.805,0.0491,0.15,1170.9446,30,33.8345,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":129,"volume":259,"transactions":260,"vwap":261},"2026-09-21",33.7559,0.2612,237.5306,33,33.7618,{"date":263,"open":17,"high":264,"low":17,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",33.4947,-0.1718,-0.51,1229.5306,41,33.3466,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":35,"volume":274,"transactions":275,"vwap":276},"2026-09-17",33.6665,0.2433,66.5306,27,33.6577,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",33.55,33.4232,-0.1648,-0.49,310.529883,42,33.5335,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":284,"vwap":294},"2026-09-15",33.615,33.648,33.588,-0.2645,-0.78,1065.679237,33.6298,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",33.8525,0.0625,0.18,180.6446,31,33.8846,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",33.825,33.865,33.79,0.1947,0.58,1301.3876,43,33.8251,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":311,"vwap":321},"2026-09-10",33.64,33.6404,33.5953,-0.1955,-0.58,3957.6786,33.6296,{"date":323,"open":305,"high":324,"low":315,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",33.86,33.7908,-0.4578,-1.34,7110.8896,45,33.784,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",34.34,34.2486,-0.1468,-0.43,2293.865854,34,34.2819,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",34.415,34.3954,-0.0691,-0.2,690.5306,24,34.4146,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":309,"volume":354,"transactions":355,"vwap":356},"2026-09-03",34.475,34.4645,0.1999,153.6756,28,34.4309,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":185,"volume":361,"transactions":362,"vwap":363},"2026-09-02",34.2646,-0.0215,97.5306,23,34.2703,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":253,"vwap":372},"2026-09-01",34.58,34.28,34.2861,-0.3196,-0.92,768.636,34.3436,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":275,"vwap":379},"2026-08-31",34.6057,-0.1612,-0.46,182.5306,34.6264,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":232,"volume":386,"transactions":216,"vwap":387},"2026-08-28",34.89,34.7,34.7669,-0.0781,950.5306,34.7874,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":301,"vwap":396},"2026-08-27",34.92,34.78,34.845,-0.1011,-0.29,2883.5736,34.8101,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",34.97,34.98,34.9,34.9461,0.0761,0.22,4203.421401,39,34.9687,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":62,"vwap":415},"2026-08-25",34.84,34.87,-0.0561,-0.16,728.9438,34.8483,{"date":417,"open":418,"high":400,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":311,"vwap":423},"2026-08-24",34.9796,34.9261,0.0711,0.2,2586.119261,34.9709,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":156,"volume":428,"transactions":216,"vwap":429},"2026-08-21",34.855,0.2558,339.4732,34.8557,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",34.67,34.5992,-0.0632,-0.18,1225.0922,36,34.6716,{"date":440,"open":441,"high":383,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":62,"vwap":447},"2026-08-19",34.68,34.661,34.6624,0.1855,0.54,906.578967,34.6747,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",34.4769,-0.0887,-0.26,25.4732,21,34.5176,{"date":457,"open":383,"high":383,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":260,"vwap":462},"2026-08-17",34.5656,-0.2545,-0.73,712.186102,34.6894,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":275,"vwap":469},"2026-08-14",34.8201,-0.1823,-0.52,112.045606,34.9753,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",34.955,35.0024,34.842576,0.0497,0.14,4246.728192,54,34.9567,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":413,"volume":487,"transactions":347,"vwap":488},"2026-08-12",34.94,34.968,34.93,34.9527,-0.0568,1488.370057,34.9452,{"date":490,"open":491,"high":491,"low":180,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":362,"vwap":496},"2026-08-11",35.02,35.0095,0.0034,0.01,614.5883,35.0048,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":232,"volume":502,"transactions":275,"vwap":503},"2026-08-10",35.0301,35.0061,-0.0789,448.1125,35.0419,{"date":505,"open":22,"high":22,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",35.045,35.085,0.1671,0.48,1534.4873,37,35.0622,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":362,"vwap":519},"2026-08-06",34.9179,-0.0486,-0.14,34.490025,34.9703,{"date":521,"open":482,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":437,"vwap":527},"2026-08-05",34.9665,34.905,0.1555,0.45,822.024533,34.9341,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":406,"vwap":535},"2026-08-04",34.38,34.811,0.4653,1.35,2201.507321,34.5946,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":139,"volume":541,"transactions":542,"vwap":363},"2026-08-03",34.24,34.3457,0.1096,3535.7283,38,{"date":544,"open":538,"high":538,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":206,"vwap":549},"2026-07-31",34.2361,-0.0289,-0.08,439.643654,34.2375,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":62,"vwap":557},"2026-07-30",34.235,34.265,0.2559,0.75,526.6083,34.2227,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":206,"vwap":564},"2026-07-29",34.0091,-0.1956,-0.57,46.916107,34.0856,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":244,"vwap":573},"2026-07-28",34.08,34.2047,34.075,0.6011,1.79,5602.2503,34.1618,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":268,"vwap":582},"2026-07-27",33.54,33.6036,33.5216,0.2838,0.85,2913.1429,33.5459,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":301,"vwap":590},"2026-07-24",33.39,33.3198,0.294,0.89,321.0289,33.3827,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",33.0258,-0.2076,-0.62,20.5019,16,32.9937,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":187,"vwap":606},"2026-07-22",33.28,33.2334,0.1083,0.33,391.3509,33.2743,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",33.17,33.1251,-0.0499,-0.15,143.3509,19,33.1599,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":301,"vwap":623},"2026-07-20",33.31,33.175,-0.07,-0.21,1435.3509,33.2467,{"date":625,"open":626,"high":585,"low":627,"close":628,"change":629,"percent_change":467,"volume":630,"transactions":268,"vwap":631},"2026-07-17",33.35,33.21,33.245,-0.175,7655.5379,33.2368,{"date":633,"open":626,"high":634,"low":626,"close":634,"change":635,"percent_change":35,"volume":636,"transactions":437,"vwap":637},"2026-07-16",33.42,0.2411,1261.66567,33.3508,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":216,"vwap":644},"2026-07-15",33.1789,0.0789,0.24,131.949308,33.1859,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":362,"vwap":652},"2026-07-14",33.185,33.1,-0.168,-0.5,1077.3509,33.1514,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":216,"vwap":661},"2026-07-13",33.32,33.36,33.268,-0.091,-0.27,408.635802,33.3388,{"date":663,"open":655,"high":664,"low":655,"close":665,"change":666,"percent_change":445,"volume":667,"transactions":9,"vwap":665},"2026-07-10",33.365,33.359,0.179,400,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-09",33.26,33.18,0.054,0.16,200,{"date":676,"open":260,"high":677,"low":260,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-08",33.2,33.126,-0.212,-0.64,1800,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",33.38,33.29,33.338,-0.043,-0.13,1300,{"date":691,"open":670,"high":692,"low":670,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",33.381,0.138,0.42,500,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-02",33.13,33.243,0.459,1.4,1100,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":494,"volume":709,"transactions":9,"vwap":707},"2026-07-01",32.71,32.815,32.784,0.002,1600,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-30",32.73,32.782,0.075,0.23,900,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":642,"percent_change":156,"volume":721,"transactions":9,"vwap":720},"2026-06-29",32.62,32.707,600,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":394,"volume":727,"transactions":9,"vwap":725},"2026-06-26",32.55,32.467,-0.093,1200,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-25",32.715,32.8,32.56,0.116,0.36,1400,{"date":737,"open":738,"high":732,"low":739,"close":739,"change":740,"percent_change":109,"volume":735,"transactions":9,"vwap":739},"2026-06-24",32.548,32.444,-0.003,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":721,"transactions":9,"vwap":745},"2026-06-23",32.465,32.42,32.447,-0.222,-0.68,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":658,"percent_change":751,"volume":674,"transactions":9,"vwap":750},"2026-06-22",32.669,-0.28,{"date":753,"open":712,"high":754,"low":712,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-18",32.76,0.102,0.31,300,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-17",33.07,33.099998,32.658,-0.405,-1.22,700,{"date":767,"open":768,"high":671,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-16",32.9,33.063,0.029,0.09,7200,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":721,"transactions":9,"vwap":776},"2026-06-15",33.080002,33.034,0.154,0.47,{"date":780,"open":712,"high":781,"low":712,"close":781,"change":782,"percent_change":119,"volume":702,"transactions":9,"vwap":781},"2026-06-12",32.88,0.081,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":681,"transactions":9,"vwap":786},"2026-06-11",32.64,32.799,32.45,0.388,1.2,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":716,"transactions":9,"vwap":794},"2026-06-10",32.24,32.51,32.411,-0.179,-0.55,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-09",32.6,32.745,32.26,32.59,0.168,0.52,2500,{"date":807,"open":808,"high":732,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-08",32.49,32.41,32.422,-0.038,-0.12,1500,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-05",32.82,32.46,-0.436,-1.33,2200,{"date":822,"open":781,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",32.92,32.85,32.896,0.152,0.46,9600,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":336,"volume":835,"transactions":9,"vwap":833},"2026-06-03",32.81,32.86,32.744,-0.141,2000,{"date":837,"open":731,"high":838,"low":712,"close":838,"change":839,"percent_change":14,"volume":840,"transactions":9,"vwap":838},"2026-06-02",32.885,0.235,3300,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":109,"percent_change":845,"volume":716,"transactions":9,"vwap":844},"2026-06-01",32.54,32.65,-0.03,{"date":847,"open":754,"high":848,"low":849,"close":849,"change":850,"percent_change":612,"volume":851,"transactions":9,"vwap":849},"2026-05-29",32.84,32.66,-0.05,4700,{"date":853,"open":854,"high":824,"low":854,"close":705,"change":855,"percent_change":856,"volume":813,"transactions":9,"vwap":705},"2026-05-28",32.67,-0.128,-0.39,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":673,"volume":861,"transactions":9,"vwap":859},"2026-05-27",32.838,0.053,100,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":765,"transactions":9,"vwap":865},"2026-05-26",32.875,32.785,-0.005,-0.02,{"date":869,"open":800,"high":870,"low":800,"close":870,"change":733,"percent_change":734,"volume":674,"transactions":9,"vwap":870},"2026-05-22",32.79,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":144,"volume":878,"transactions":9,"vwap":876},"2026-05-21",32.38,32.7,32.295,32.674,0.125,3900,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":666,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-20",32.4,32.549,32.31,0.55,2700,{"date":887,"open":888,"high":808,"low":889,"close":889,"change":890,"percent_change":891,"volume":689,"transactions":9,"vwap":889},"2026-05-19",32.48,32.37,-0.193,-0.59,{"date":893,"open":808,"high":894,"low":808,"close":895,"change":896,"percent_change":897,"volume":721,"transactions":9,"vwap":895},"2026-05-18",32.57,32.563,0.302,0.94,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":680,"volume":805,"transactions":9,"vwap":902},"2026-05-15",32.33,32.25,32.261,-0.209,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-14",32.495,32.451,32.47,0.296,0.92,800,{"date":913,"open":196,"high":914,"low":196,"close":914,"change":915,"percent_change":845,"volume":916,"transactions":9,"vwap":914},"2026-05-13",32.174,-0.009,5200,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":726,"percent_change":394,"volume":727,"transactions":9,"vwap":920},"2026-05-12",32.16,32.183,32.060001,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":435,"volume":911,"transactions":9,"vwap":925},"2026-05-11",32.23,32.276,32.2,-0.057,{"date":929,"open":873,"high":881,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-08",32.333,0.04,0.12,4500,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":727,"transactions":9,"vwap":938},"2026-05-07",32.44,32.466,32.293,-0.484,-1.48,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-06",32.58,32.777,0.461,1.43,7800,{"date":949,"open":919,"high":950,"low":919,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-05",32.316,0.098,0.3,6200,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":757,"transactions":9,"vwap":956},"2026-05-04",32.218,-0.319,-0.98,{"date":960,"open":961,"high":712,"low":962,"close":962,"change":963,"percent_change":104,"volume":695,"transactions":9,"vwap":962},"2026-05-01",32.72,32.537,0.019,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":933,"transactions":9,"vwap":968},"2026-04-30",32.275,32.52,32.518,0.333,1.03,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":620,"percent_change":232,"volume":674,"transactions":9,"vwap":973},"2026-04-29",32.185,{"date":975,"open":744,"high":744,"low":976,"close":976,"change":977,"percent_change":891,"volume":757,"transactions":9,"vwap":976},"2026-04-28",32.255,-0.191,{"date":979,"open":967,"high":724,"low":980,"close":980,"change":981,"percent_change":460,"volume":689,"transactions":9,"vwap":980},"2026-04-27",32.446,-0.238,{"date":983,"open":719,"high":984,"low":719,"close":984,"change":985,"percent_change":604,"volume":986,"transactions":9,"vwap":984},"2026-04-24",32.684,0.109,6100,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":674,"transactions":9,"vwap":989},"2026-04-23",32.575,0.283,0.88,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":877,"percent_change":995,"volume":674,"transactions":9,"vwap":994},"2026-04-22",32.292,0.39,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":674,"transactions":9,"vwap":998},"2026-04-21",32.167,-0.283,-0.87,{"date":1002,"open":908,"high":908,"low":936,"close":787,"change":1003,"percent_change":1004,"volume":689,"transactions":9,"vwap":787},"2026-04-20",-0.077,-0.24,{"date":1006,"open":1007,"high":802,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-17",32.535,32.527,0.484,1.51,1700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":421,"volume":1019,"transactions":9,"vwap":1017},"2026-04-16",32.029999,32.049999,32.014999,32.042999,0.063,3700,{"date":1021,"open":1022,"high":196,"low":1022,"close":1023,"change":1024,"percent_change":612,"volume":1025,"transactions":9,"vwap":1023},"2026-04-15",31.81,31.98,-0.048,5300,{"date":1027,"open":1028,"high":1029,"low":1023,"close":1030,"change":1031,"percent_change":1032,"volume":709,"transactions":9,"vwap":1030},"2026-04-14",31.995,32.040001,32.028,0.19,0.6,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":721,"transactions":9,"vwap":1036},"2026-04-13",31.5,31.838,0.257,0.81,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":621,"volume":1019,"transactions":9,"vwap":1043},"2026-04-10",31.66,31.67,31.581,-0.066,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":604,"volume":1051,"transactions":9,"vwap":1049},"2026-04-09",31.32,31.68,31.647,0.103,4400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-04-08",31.496,31.544,31.48,0.858,2.8,4800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":702,"transactions":9,"vwap":1063},"2026-04-07",30.6,30.686,0.007,0.02,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":995,"volume":1071,"transactions":9,"vwap":1069},"2026-04-06",30.19,30.679,0.118,2800,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":695,"transactions":9,"vwap":1074},"2026-04-02",30.561,0.052,0.17,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":777,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-01",30.47,30.509,30.43,0.51,4900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":309,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-31",30.13,30.355,30.049999,1.95,18300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":835,"transactions":9,"vwap":1096},"2026-03-30",29.9,29.94,29.765,29.775,0.024,0.08,{"date":1100,"open":1101,"high":1102,"low":23,"close":1103,"change":1104,"percent_change":1105,"volume":885,"transactions":9,"vwap":1103},"2026-03-27",29.832,29.95,29.751,-0.25,-0.83,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":764,"volume":1059,"transactions":9,"vwap":1110},"2026-03-26",30.398,29.99,30.00099945,-0.369,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1082,"volume":667,"transactions":9,"vwap":1116},"2026-03-25",30.44,30.351,30.37,0.155,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":688,"percent_change":336,"volume":721,"transactions":9,"vwap":1122},"2026-03-24",30.040001,30.26,30.215,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":695,"transactions":9,"vwap":1126},"2026-03-23",30.29,30.345,0.325,1.08,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":319,"percent_change":1133,"volume":765,"transactions":9,"vwap":1132},"2026-03-20",30.45,30.02,-1.9,{"date":1135,"open":1079,"high":1062,"low":1079,"close":1062,"change":1136,"percent_change":394,"volume":1137,"transactions":9,"vwap":1062},"2026-03-19",-0.09,3800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":727,"transactions":9,"vwap":1142},"2026-03-18",30.98,31.014999,30.69,-0.715,-2.28,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":494,"volume":1150,"transactions":9,"vwap":1148},"2026-03-17",31.49,31.405,0.003,2600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":533,"volume":716,"transactions":9,"vwap":1155},"2026-03-16",31.38,31.41,31.402,0.419,{"date":1158,"open":1159,"high":1159,"low":1140,"close":1160,"change":1161,"percent_change":282,"volume":1162,"transactions":9,"vwap":1160},"2026-03-13",31.065001,30.983,-0.154,5600,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":819,"volume":1168,"transactions":9,"vwap":1166},"2026-03-12",31.3,31.137,-0.419,3100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":796,"volume":727,"transactions":9,"vwap":1172},"2026-03-11",31.44,31.556,31.4,-0.173,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":650,"volume":721,"transactions":9,"vwap":1179},"2026-03-10",31.8,31.9,31.729,-0.161,{"date":1182,"open":1171,"high":1183,"low":1171,"close":1184,"change":850,"percent_change":413,"volume":1059,"transactions":9,"vwap":1184},"2026-03-09",32.0099983,31.89,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":861,"transactions":9,"vwap":1187},"2026-03-06",31.94,-0.233,-0.72,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":763,"percent_change":1195,"volume":851,"transactions":9,"vwap":1193},"2026-03-05",32.11,32.173,32.035,-1.24,{"date":1197,"open":1198,"high":1199,"low":888,"close":1200,"change":1201,"percent_change":476,"volume":1202,"transactions":9,"vwap":1200},"2026-03-04",32.485,32.63,32.578,0.044,11400,{"date":1204,"open":802,"high":854,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-03",32.237,32.534,-0.642,-1.94,2400,{"date":1211,"open":1212,"high":677,"low":760,"close":1213,"change":1214,"percent_change":1215,"volume":735,"transactions":9,"vwap":1213},"2026-03-02",33.15,33.176,-0.284,-0.85,{"date":1217,"open":222,"high":1218,"low":222,"close":1218,"change":1219,"percent_change":1220,"volume":716,"transactions":9,"vwap":1218},"2026-02-27",33.46,0.233,0.7,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":251,"volume":1227,"transactions":9,"vwap":1224},"2026-02-26",33.22,33.227,33.029999,0.05,2100,{"date":1229,"open":775,"high":627,"low":775,"close":1230,"change":1231,"percent_change":319,"volume":1232,"transactions":9,"vwap":1230},"2026-02-25",33.177,-0.195,2900,{"date":1234,"open":655,"high":1235,"low":618,"close":1235,"change":1236,"percent_change":588,"volume":716,"transactions":9,"vwap":1235},"2026-02-24",33.372,0.295,{"date":1238,"open":1239,"high":677,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-23",32.99,33.077,-0.115,-0.35,3000,{"date":1245,"open":1212,"high":1246,"low":1247,"close":1246,"change":476,"percent_change":694,"volume":1248,"transactions":9,"vwap":1246},"2026-02-20",33.192,32.74,48900,{"date":1250,"open":1251,"high":761,"low":1251,"close":1252,"change":726,"percent_change":751,"volume":1253,"transactions":9,"vwap":1252},"2026-02-19",32.98,33.051998,3600,{"date":1255,"open":1256,"high":1257,"low":761,"close":1258,"change":1259,"percent_change":185,"volume":1260,"transactions":9,"vwap":1258},"2026-02-18",33.195,33.23,33.145,-0.021,4200,{"date":1262,"open":260,"high":609,"low":260,"close":1263,"change":1264,"percent_change":204,"volume":851,"transactions":9,"vwap":1263},"2026-02-17",33.166,-0.124,{"date":1266,"open":1267,"high":585,"low":1267,"close":685,"change":733,"percent_change":149,"volume":911,"transactions":9,"vwap":685},"2026-02-13",33.14,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":709,"transactions":9,"vwap":1271},"2026-02-12",33.401,33.174,-0.221,-0.66,{"date":1275,"open":17,"high":1276,"low":17,"close":1277,"change":1278,"percent_change":952,"volume":1019,"transactions":9,"vwap":1277},"2026-02-11",33.433,33.395,0.1,{"date":1280,"open":685,"high":585,"low":1281,"close":1282,"change":1283,"percent_change":1076,"volume":1284,"transactions":9,"vwap":1282},"2026-02-10",33.287,33.295,0.056,9900,{"date":1286,"open":1256,"high":1287,"low":1256,"close":1287,"change":1288,"percent_change":119,"volume":721,"transactions":9,"vwap":1287},"2026-02-09",33.239,0.083,{"date":1290,"open":260,"high":1291,"low":1239,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-06",33.156,0.476,1.46,6700,{"date":1296,"open":854,"high":1297,"low":854,"close":1298,"change":1299,"percent_change":642,"volume":1243,"transactions":9,"vwap":1298},"2026-02-05",32.87,32.68,0.077,{"date":1301,"open":1302,"high":1302,"low":943,"close":1303,"change":1304,"percent_change":509,"volume":702,"transactions":9,"vwap":1303},"2026-02-04",32.672,32.603,0.157,{"date":1306,"open":801,"high":980,"low":901,"close":980,"change":1307,"percent_change":673,"volume":1137,"transactions":9,"vwap":980},"2026-02-03",0.051,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":716,"transactions":9,"vwap":1311},"2026-02-02",31.88,32.395,0.352,1.1,{"date":1315,"open":1316,"high":1316,"low":1187,"close":1017,"change":1317,"percent_change":1104,"volume":1227,"transactions":9,"vwap":1017},"2026-01-30",32.14,-0.081,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1128,"volume":861,"transactions":9,"vwap":1320},"2026-01-29",32.124,0.344,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":241,"volume":1227,"transactions":9,"vwap":1326},"2026-01-28",31.731,31.79,31.78,-0.102,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":721,"transactions":9,"vwap":1332},"2026-01-27",31.85,31.899,31.882,0.207,0.65,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":995,"volume":1341,"transactions":9,"vwap":1339},"2026-01-26",31.51,31.692,31.675,0.124,3200,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-23",31.31,31.551,0.087,0.28,12700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":49,"volume":1356,"transactions":9,"vwap":1354},"2026-01-22",31.471,31.52,31.45,31.464,0.153,6800,{"date":1358,"open":1047,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1150,"transactions":9,"vwap":1361},"2026-01-21",31.39,31.08,31.311,0.021,0.07,{"date":1365,"open":1171,"high":1171,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":702,"transactions":9,"vwap":1367},"2026-01-20",31.23,31.29,-0.33,-1.04,{"date":1371,"open":1372,"high":1041,"low":1372,"close":1373,"change":1374,"percent_change":525,"volume":1375,"transactions":9,"vwap":1373},"2026-01-16",31.58,31.62,0.141,5100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1347,"volume":702,"transactions":9,"vwap":1380},"2026-01-15",31.561,31.61,31.479,0.088,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":1387,"percent_change":995,"volume":1388,"transactions":9,"vwap":1385},"2026-01-14",31.353,31.391,31.26,0.121,5800,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":612,"volume":727,"transactions":9,"vwap":1391},"2026-01-13",31.27,-0.046,{"date":1394,"open":1386,"high":1395,"low":1386,"close":1395,"change":1396,"percent_change":1397,"volume":689,"transactions":9,"vwap":1395},"2026-01-12",31.316,0.176,0.57,{"date":1399,"open":1360,"high":1400,"low":1401,"close":1402,"change":476,"percent_change":525,"volume":681,"transactions":9,"vwap":1402},"2026-01-09",31.157,31.049999,31.14,{"date":1404,"open":1405,"high":301,"low":1406,"close":301,"change":1407,"percent_change":1226,"volume":911,"transactions":9,"vwap":301},"2026-01-08",30.985,30.95,0.015,{"date":1409,"open":1410,"high":1411,"low":1405,"close":1405,"change":751,"percent_change":1412,"volume":667,"transactions":9,"vwap":1405},"2026-01-07",31.061001,31.07,-0.9,{"date":1414,"open":1415,"high":1391,"low":1416,"close":1417,"change":839,"percent_change":1418,"volume":709,"transactions":9,"vwap":1417},"2026-01-06",31.21,31.18,31.265,0.76,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-05",30.81,31.11,31.030001,0.091,0.29,5000,{"date":1428,"open":1429,"high":1406,"low":1429,"close":1430,"change":1431,"percent_change":931,"volume":709,"transactions":9,"vwap":1430},"2026-01-02",30.93,30.939,0.013,{"date":1433,"open":301,"high":301,"low":1434,"close":1434,"change":1435,"percent_change":650,"volume":911,"transactions":9,"vwap":1434},"2025-12-31",30.926,-0.156,{"date":1437,"open":1360,"high":1438,"low":1360,"close":1438,"change":1392,"percent_change":612,"volume":674,"transactions":9,"vwap":1438},"2025-12-30",31.082001,{"date":1440,"open":1441,"high":1415,"low":1442,"close":1443,"change":1444,"percent_change":394,"volume":805,"transactions":9,"vwap":1443},"2025-12-29",31.15,31.101,31.128,-0.092,{"date":1446,"open":1447,"high":1448,"low":1441,"close":1448,"change":1363,"percent_change":404,"volume":1449,"transactions":9,"vwap":1448},"2025-12-26",31.159,31.22,6300,{"date":1451,"open":1452,"high":1441,"low":1452,"close":1441,"change":1453,"percent_change":1425,"volume":721,"transactions":9,"vwap":1441},"2025-12-24",31.12,0.089,{"date":1455,"open":301,"high":1411,"low":301,"close":1410,"change":1456,"percent_change":1457,"volume":1011,"transactions":9,"vwap":1410},"2025-12-23",0.085,0.27,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1278,"percent_change":139,"volume":1463,"transactions":9,"vwap":1462},"2025-12-22",30.86,31.040001,30.976,8800,{"date":1465,"open":1466,"high":1467,"low":1460,"close":1468,"change":1469,"percent_change":139,"volume":1470,"transactions":9,"vwap":1468},"2025-12-19",30.88,30.918,30.876,0.097,9300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":952,"volume":933,"transactions":9,"vwap":1475},"2025-12-18",30.9,30.91,30.779,0.092,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":460,"volume":702,"transactions":9,"vwap":1480},"2025-12-17",30.84,30.687,-0.227,{"date":1483,"open":1484,"high":1484,"low":1474,"close":1485,"change":1486,"percent_change":1487,"volume":1168,"transactions":9,"vwap":1485},"2025-12-16",30.96,30.914,-0.236,-0.76,{"date":1489,"open":1490,"high":1441,"low":1490,"close":1441,"change":1491,"percent_change":778,"volume":721,"transactions":9,"vwap":1441},"2025-12-15",31.1,0.145,{"date":1493,"open":1490,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-12",31.126,30.957,31.0049992,-0.685,-2.16,5700,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":694,"volume":667,"transactions":9,"vwap":1503},"2025-12-11",31.54,31.69,0.134,{"date":1506,"open":1507,"high":1507,"low":1165,"close":1172,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1172},"2025-12-10",31.65,0.304,0.97,4100,{"date":1512,"open":1165,"high":1165,"low":1513,"close":1513,"change":850,"percent_change":413,"volume":667,"transactions":9,"vwap":1513},"2025-12-09",31.252,{"date":1515,"open":1391,"high":1516,"low":1391,"close":1516,"change":1517,"percent_change":688,"volume":757,"transactions":9,"vwap":1516},"2025-12-08",31.302,-0.04,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":757,"transactions":9,"vwap":1521},"2025-12-05",31.345,31.342,0.034,0.11,{"date":1525,"open":1526,"high":1056,"low":1527,"close":1527,"change":1317,"percent_change":452,"volume":709,"transactions":9,"vwap":1527},"2025-12-04",31.47,31.308,{"date":1529,"open":1441,"high":1530,"low":1441,"close":1530,"change":1070,"percent_change":144,"volume":757,"transactions":9,"vwap":1530},"2025-12-03",31.389,{"date":1532,"open":1402,"high":1533,"low":1402,"close":1534,"change":1149,"percent_change":494,"volume":1341,"transactions":9,"vwap":1534},"2025-12-02",31.28,31.271,{"date":1536,"open":1537,"high":1056,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1209,"transactions":9,"vwap":1538},"2025-12-01",31.37,31.268,-0.235,-0.75,{"date":1542,"open":1165,"high":1543,"low":1367,"close":1543,"change":1544,"percent_change":1545,"volume":1011,"transactions":9,"vwap":1543},"2025-11-28",31.503,0.308,0.99,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":421,"volume":667,"transactions":9,"vwap":1549},"2025-11-26",31.194,31.195,0.061,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":689,"transactions":9,"vwap":1554},"2025-11-25",30.83,31.134,0.323,1.05,{"date":1558,"open":1559,"high":1473,"low":1559,"close":1560,"change":1561,"percent_change":1065,"volume":1562,"transactions":9,"vwap":1560},"2025-11-24",30.75,30.811,0.005,5400,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":946,"volume":667,"transactions":9,"vwap":1566},"2025-11-21",30.825,30.806,0.435,{"date":1569,"open":1466,"high":1466,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":765,"transactions":9,"vwap":1570},"2025-11-20",30.371,-0.271,-0.88,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":751,"volume":1579,"transactions":9,"vwap":1577},"2025-11-19",30.759,30.56,30.642,-0.087,4000,{"date":1581,"open":1582,"high":1583,"low":1576,"close":1583,"change":708,"percent_change":494,"volume":1584,"transactions":9,"vwap":1583},"2025-11-18",30.66,30.729,2300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":370,"volume":695,"transactions":9,"vwap":1588},"2025-11-17",30.64,30.727,30.63,-0.285,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":1242,"volume":667,"transactions":9,"vwap":1594},"2025-11-14",30.97,31.011999,-0.109,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":689,"transactions":9,"vwap":1600},"2025-11-13",31.24,31.25,31.121,-0.167,-0.53,{"date":1604,"open":1386,"high":1165,"low":1386,"close":1605,"change":1606,"percent_change":827,"volume":727,"transactions":9,"vwap":1605},"2025-11-12",31.288,0.144,{"date":1608,"open":1422,"high":1609,"low":1422,"close":1609,"change":587,"percent_change":1610,"volume":702,"transactions":9,"vwap":1609},"2025-11-11",31.144,0.95,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1038,"volume":1617,"transactions":9,"vwap":1615},"2025-11-10",31.13,30.73,30.85,0.249,6500,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1469,"percent_change":139,"volume":851,"transactions":9,"vwap":1622},"2025-11-07",31.86,30.46,30.601,{"date":1624,"open":1625,"high":1625,"low":1621,"close":1626,"change":1188,"percent_change":1487,"volume":1627,"transactions":9,"vwap":1626},"2025-11-06",30.62,30.504,8900,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":525,"volume":1449,"transactions":9,"vwap":1631},"2025-11-05",30.65,30.737,0.137,{"date":1634,"open":1589,"high":1589,"low":1062,"close":1062,"change":1635,"percent_change":796,"volume":674,"transactions":9,"vwap":1062},"2025-11-04",-0.17,{"date":1637,"open":1473,"high":1473,"low":1638,"close":1638,"change":345,"percent_change":1639,"volume":171,"transactions":9,"vwap":1638},"2025-11-03",30.77,-0.65,{"date":1641,"open":1642,"high":1593,"low":1642,"close":1593,"change":1643,"percent_change":796,"volume":885,"transactions":9,"vwap":1593},"2025-10-31",30.87,-0.172,{"date":1645,"open":1452,"high":1646,"low":1452,"close":1646,"change":1647,"percent_change":1648,"volume":674,"transactions":9,"vwap":1646},"2025-10-30",31.142,-0.098,-0.31,{"date":1650,"open":1153,"high":1153,"low":1598,"close":1598,"change":1651,"percent_change":1652,"volume":911,"transactions":9,"vwap":1598},"2025-10-29",-0.335,-1.06,{"date":1654,"open":1372,"high":1503,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1051,"transactions":9,"vwap":1655},"2025-10-28",31.575,-0.139,-0.44,{"date":1659,"open":1660,"high":1660,"low":1507,"close":1661,"change":1662,"percent_change":1663,"volume":171,"transactions":9,"vwap":1661},"2025-10-27",31.74,31.714,0.107,0.34,{"date":1665,"open":1666,"high":1667,"low":1372,"close":1668,"change":1561,"percent_change":1065,"volume":1227,"transactions":9,"vwap":1668},"2025-10-24",31.59,31.64,31.607,{"date":1670,"open":1411,"high":1671,"low":1411,"close":1671,"change":1672,"percent_change":476,"volume":1011,"transactions":9,"vwap":1671},"2025-10-23",31.602,0.045,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":795,"percent_change":1676,"volume":695,"transactions":9,"vwap":1675},"2025-10-22",31.557,-0.56,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":689,"transactions":9,"vwap":1681},"2025-10-21",31.7,31.75,31.736,-0.035,-0.11,{"date":1685,"open":1660,"high":1686,"low":1660,"close":1686,"change":1476,"percent_change":1425,"volume":765,"transactions":9,"vwap":1686},"2025-10-20",31.771,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":309,"volume":689,"transactions":9,"vwap":1690},"2025-10-17",31.55,31.679,0.183,{"date":1693,"open":1694,"high":1694,"low":1054,"close":1054,"change":1695,"percent_change":1098,"volume":911,"transactions":9,"vwap":1054},"2025-10-16",31.6,0.026,{"date":1697,"open":1171,"high":1689,"low":1173,"close":1526,"change":777,"percent_change":49,"volume":820,"transactions":9,"vwap":1526},"2025-10-15",{"date":1699,"open":1422,"high":1700,"low":1422,"close":1395,"change":1701,"percent_change":124,"volume":709,"transactions":9,"vwap":1395},"2025-10-14",31.36,0.126,{"date":1703,"open":1448,"high":1448,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1426,"transactions":9,"vwap":1705},"2025-10-13",31.181,31.19,0.199,0.64,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":757,"transactions":9,"vwap":1710},"2025-10-10",30.991,-0.315,-1.01,{"date":1714,"open":1537,"high":1537,"low":1448,"close":1715,"change":1595,"percent_change":1242,"volume":1716,"transactions":9,"vwap":1715},"2025-10-09",31.306,4300,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":734,"volume":667,"transactions":9,"vwap":1719},"2025-10-08",31.415,0.114,{"date":1722,"open":1353,"high":1353,"low":1723,"close":1724,"change":1725,"percent_change":266,"volume":1011,"transactions":9,"vwap":1724},"2025-10-07",31.241,31.301,-0.159,{"date":1727,"open":1056,"high":1056,"low":1173,"close":1728,"change":1729,"percent_change":850,"volume":681,"transactions":9,"vwap":1728},"2025-10-06",31.46,-0.016,{"date":1731,"open":1171,"high":1694,"low":1171,"close":1732,"change":1733,"percent_change":144,"volume":1562,"transactions":9,"vwap":1732},"2025-10-03",31.476,0.119,{"date":1735,"open":1736,"high":1737,"low":1367,"close":1737,"change":1738,"percent_change":1739,"volume":1168,"transactions":9,"vwap":1737},"2025-10-02",31.333,31.357,0.067,0.21,{"date":1741,"open":1411,"high":1367,"low":1411,"close":1367,"change":1742,"percent_change":1743,"volume":1011,"transactions":9,"vwap":1367},"2025-10-01",0.165,0.53,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":716,"transactions":9,"vwap":1747},"2025-09-30",30.858,31.125,0.405,1.32,{"date":1751,"open":1615,"high":1615,"low":1752,"close":1752,"change":1098,"percent_change":1753,"volume":1510,"transactions":9,"vwap":1752},"2025-09-29",30.72,0.26,{"date":1755,"open":1576,"high":1587,"low":1576,"close":1587,"change":927,"percent_change":1756,"volume":765,"transactions":9,"vwap":1587},"2025-09-26",-0.19,{"date":1758,"open":1759,"high":1760,"low":1587,"close":1761,"change":1762,"percent_change":680,"volume":911,"transactions":9,"vwap":1761},"2025-09-25",30.675,30.699,30.697,-0.198,{"date":1764,"open":1765,"high":1765,"low":1460,"close":1766,"change":612,"percent_change":1767,"volume":171,"transactions":9,"vwap":1766},"2025-09-24",31.01,30.895,-0.48,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1407,"percent_change":1226,"volume":716,"transactions":9,"vwap":1772},"2025-09-23",31.097,31.041,31.045,{"date":1774,"open":301,"high":1401,"low":301,"close":1423,"change":1775,"percent_change":345,"volume":1071,"transactions":9,"vwap":1423},"2025-09-22",-0.061,{"date":1777,"open":1423,"high":1402,"low":1710,"close":1778,"change":1779,"percent_change":688,"volume":727,"transactions":9,"vwap":1778},"2025-09-19",31.091,-0.039,{"date":1781,"open":1490,"high":1448,"low":1782,"close":1613,"change":770,"percent_change":771,"volume":716,"transactions":9,"vwap":1613},"2025-09-18",31.080999,{"date":1784,"open":1416,"high":1705,"low":1401,"close":1442,"change":1785,"percent_change":867,"volume":840,"transactions":9,"vwap":1442},"2025-09-17",-0.007,{"date":1787,"open":1452,"high":1441,"low":1788,"close":1788,"change":1136,"percent_change":394,"volume":735,"transactions":9,"vwap":1788},"2025-09-16",31.108,{"date":1790,"open":1666,"high":1666,"low":1402,"close":1791,"change":1792,"percent_change":204,"volume":986,"transactions":9,"vwap":1791},"2025-09-15",31.198,-0.116,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":659,"volume":757,"transactions":9,"vwap":1796},"2025-09-12",31.305,31.314,-0.084,{"date":1799,"open":1448,"high":1800,"low":1448,"close":1800,"change":1801,"percent_change":1802,"volume":709,"transactions":9,"vwap":1800},"2025-09-11",31.398,0.214,0.69,{"date":1804,"open":1705,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1739,"volume":835,"transactions":9,"vwap":1807},"2025-09-10",31.215,31.171,31.184,0.066,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":413,"volume":911,"transactions":9,"vwap":1812},"2025-09-09",31.103,31.118,31.059999,-0.049,{"date":1816,"open":1452,"high":1817,"low":1452,"close":1818,"change":1288,"percent_change":1457,"volume":709,"transactions":9,"vwap":1818},"2025-09-08",31.17,31.167,{"date":1820,"open":1490,"high":1613,"low":1401,"close":1821,"change":1822,"percent_change":1823,"volume":695,"transactions":9,"vwap":1821},"2025-09-05",31.084,0.127,0.41,{"date":1825,"open":1479,"high":1826,"low":1553,"close":1495,"change":1827,"percent_change":1828,"volume":1584,"transactions":9,"vwap":1495},"2025-09-04",30.99,0.194,0.63,{"date":1830,"open":1831,"high":1832,"low":1630,"close":1832,"change":1050,"percent_change":1663,"volume":1011,"transactions":9,"vwap":1832},"2025-09-03",30.711,30.763,{"date":1834,"open":1835,"high":1759,"low":1836,"close":1582,"change":1837,"percent_change":891,"volume":709,"transactions":9,"vwap":1582},"2025-09-02",30.669,30.651,-0.182,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1104,"volume":765,"transactions":9,"vwap":1841},"2025-08-29",30.79,30.842,-0.076,{"date":1844,"open":1473,"high":1406,"low":1473,"close":1467,"change":1785,"percent_change":867,"volume":1845,"transactions":9,"vwap":1467},"2025-08-28",5900,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":435,"volume":667,"transactions":9,"vwap":1848},"2025-08-27",30.925,-0.055,{"date":1851,"open":1473,"high":1140,"low":1615,"close":1140,"change":1852,"percent_change":756,"volume":813,"transactions":9,"vwap":1140},"2025-08-26",0.096,{"date":1854,"open":1817,"high":1817,"low":1855,"close":1855,"change":1856,"percent_change":370,"volume":1857,"transactions":9,"vwap":1855},"2025-08-25",30.884,-0.286,11900,{"date":1859,"open":1860,"high":1817,"low":1860,"close":1817,"change":1347,"percent_change":20,"volume":911,"transactions":9,"vwap":1817},"2025-08-22",30.94,{"date":1862,"open":1765,"high":1765,"low":1863,"close":1863,"change":435,"percent_change":319,"volume":765,"transactions":9,"vwap":1863},"2025-08-21",30.89,{"date":1865,"open":1140,"high":1411,"low":1140,"close":1411,"change":1866,"percent_change":1220,"volume":721,"transactions":9,"vwap":1411},"2025-08-20",0.215,{"date":1868,"open":1429,"high":1484,"low":1638,"close":1869,"change":1469,"percent_change":139,"volume":709,"transactions":9,"vwap":1869},"2025-08-19",30.855,{"date":1871,"open":1421,"high":1421,"low":1872,"close":1872,"change":1779,"percent_change":688,"volume":765,"transactions":9,"vwap":1872},"2025-08-18",30.758,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":850,"percent_change":413,"volume":171,"transactions":9,"vwap":1878},"2025-08-15",30.761,30.831,30.76,30.797,{"date":1880,"open":1638,"high":1881,"low":1638,"close":1881,"change":1882,"percent_change":104,"volume":1883,"transactions":9,"vwap":1881},"2025-08-14",30.847,0.017,1900,{"date":1885,"open":1559,"high":1615,"low":1559,"close":1553,"change":1456,"percent_change":1347,"volume":1510,"transactions":9,"vwap":1553},"2025-08-13",{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":144,"volume":171,"transactions":9,"vwap":1889},"2025-08-12",30.54,30.745,0.115,{"date":1892,"open":1587,"high":1587,"low":1589,"close":1589,"change":1893,"percent_change":547,"volume":695,"transactions":9,"vwap":1589},"2025-08-11",-0.025,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":805,"transactions":9,"vwap":1897},"2025-08-08",30.59,30.655,0.132,0.43,{"date":1901,"open":1621,"high":1902,"low":1621,"close":1902,"change":1903,"percent_change":1220,"volume":171,"transactions":9,"vwap":1902},"2025-08-07",30.523,0.213,{"date":1905,"open":1086,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":119,"volume":1910,"transactions":9,"vwap":1908},"2025-08-06",30.34,30.059999,30.31,0.076,7500,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1635,"percent_change":1676,"volume":757,"transactions":9,"vwap":1914},"2025-08-05",30.22,30.234,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":839,"percent_change":129,"volume":1584,"transactions":9,"vwap":1918},"2025-08-04",30.27,30.404,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1444,"percent_change":1924,"volume":735,"transactions":9,"vwap":1923},"2025-08-01",30.01,30.202,30.169,-0.3,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":689,"transactions":9,"vwap":1928},"2025-07-31",30.57,30.261,-0.294,-0.96,{"date":1932,"open":1933,"high":1933,"low":1131,"close":1934,"change":659,"percent_change":1572,"volume":727,"transactions":9,"vwap":1934},"2025-07-30",30.71,30.555,{"date":1936,"open":1479,"high":1479,"low":1937,"close":1565,"change":1938,"percent_change":856,"volume":805,"transactions":9,"vwap":1565},"2025-07-29",30.78,-0.122,{"date":1940,"open":1490,"high":1452,"low":1473,"close":1941,"change":1942,"percent_change":1943,"volume":820,"transactions":9,"vwap":1941},"2025-07-28",30.947,-0.413,-1.32,{"date":1945,"open":1441,"high":1700,"low":1613,"close":1700,"change":1283,"percent_change":299,"volume":820,"transactions":9,"vwap":1700},"2025-07-25",{"date":1947,"open":1599,"high":1948,"low":1599,"close":1949,"change":1950,"percent_change":1278,"volume":695,"transactions":9,"vwap":1949},"2025-07-24",31.317,31.304,0.03,{"date":1952,"open":1490,"high":1953,"low":1490,"close":1953,"change":755,"percent_change":604,"volume":1341,"transactions":9,"vwap":1953},"2025-07-23",31.274,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1958,"percent_change":99,"volume":681,"transactions":9,"vwap":1957},"2025-07-22",30.92,31.172,0.312,{"date":1960,"open":1765,"high":1490,"low":1460,"close":1460,"change":688,"percent_change":1961,"volume":1071,"transactions":9,"vwap":1460},"2025-07-21",-0.42,{"date":1963,"open":1964,"high":1964,"low":1826,"close":1826,"change":1965,"percent_change":467,"volume":861,"transactions":9,"vwap":1826},"2025-07-18",31.09,-0.163,{"date":1967,"open":1460,"high":1968,"low":1460,"close":1968,"change":1969,"percent_change":1970,"volume":721,"transactions":9,"vwap":1968},"2025-07-17",31.153,0.343,1.11,{"date":1972,"open":1973,"high":1421,"low":1888,"close":1421,"change":1974,"percent_change":129,"volume":689,"transactions":9,"vwap":1421},"2025-07-16",30.67,0.238,{"date":1976,"open":1582,"high":1582,"low":1977,"close":1977,"change":1762,"percent_change":680,"volume":727,"transactions":9,"vwap":1977},"2025-07-15",30.572,{"date":1979,"open":1638,"high":1638,"low":1638,"close":1638,"change":1980,"percent_change":232,"volume":667,"transactions":9,"vwap":1638},"2025-07-14",-0.069,{"date":1982,"open":1860,"high":1860,"low":1937,"close":1983,"change":1539,"percent_change":1487,"volume":1984,"transactions":9,"vwap":1983},"2025-07-11",30.839,10200,{"date":1986,"open":1140,"high":1987,"low":1140,"close":1987,"change":1988,"percent_change":1899,"volume":667,"transactions":9,"vwap":1987},"2025-07-10",31.073999,0.133,{"date":1990,"open":1484,"high":1484,"low":1553,"close":1991,"change":1362,"percent_change":1363,"volume":709,"transactions":9,"vwap":1991},"2025-07-09",30.941,{"date":1993,"open":1615,"high":1956,"low":1994,"close":1956,"change":1995,"percent_change":932,"volume":916,"transactions":9,"vwap":1956},"2025-07-08",30.751,0.038,{"date":1997,"open":1401,"high":1401,"low":1998,"close":1999,"change":977,"percent_change":2000,"volume":805,"transactions":9,"vwap":1999},"2025-07-07",30.826,30.882,-0.61,{"date":2002,"open":2003,"high":1613,"low":2003,"close":2004,"change":2005,"percent_change":1136,"volume":1227,"transactions":9,"vwap":2004},"2025-07-03",31.02,31.073,-0.027,{"date":2007,"open":1460,"high":1490,"low":1553,"close":1490,"change":2008,"percent_change":884,"volume":2009,"transactions":9,"vwap":1490},"2025-07-02",0.169,14800,{"date":2011,"open":1421,"high":1593,"low":1421,"close":2012,"change":2013,"percent_change":778,"volume":1579,"transactions":9,"vwap":2012},"2025-07-01",30.931,0.146,{"date":2015,"open":2016,"high":2017,"low":1062,"close":2017,"change":714,"percent_change":642,"volume":171,"transactions":9,"vwap":2017},"2025-06-30",30.68,30.785,{"date":2019,"open":1587,"high":2020,"low":1587,"close":1933,"change":2021,"percent_change":49,"volume":727,"transactions":9,"vwap":1933},"2025-06-27",30.721,0.151,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":1802,"volume":1232,"transactions":9,"vwap":2025},"2025-06-26",30.49,30.559,30.431,0.209,{"date":2029,"open":2030,"high":1116,"low":1908,"close":2031,"change":1214,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-06-25",30.36,30.35,-0.93,8200,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":1313,"volume":716,"transactions":9,"vwap":2037},"2025-06-24",30.525,30.634,0.334,{"date":2040,"open":1120,"high":2041,"low":1120,"close":2041,"change":1739,"percent_change":1220,"volume":727,"transactions":9,"vwap":2041},"2025-06-23",30.3,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":1241,"percent_change":214,"volume":1011,"transactions":9,"vwap":2045},"2025-06-20",30.24,30.09,{"date":2047,"open":1121,"high":1121,"low":2048,"close":2048,"change":2049,"percent_change":1683,"volume":716,"transactions":9,"vwap":2048},"2025-06-18",30.205,-0.034,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":1243,"transactions":9,"vwap":2053},"2025-06-17",30.53,30.239,-0.341,-1.12,{"date":2057,"open":1927,"high":2058,"low":1927,"close":2059,"change":931,"percent_change":2060,"volume":1209,"transactions":9,"vwap":2059},"2025-06-16",30.815,30.58,0.13,{"date":2062,"open":1630,"high":2063,"low":2064,"close":1888,"change":2065,"percent_change":2066,"volume":1579,"transactions":9,"vwap":1888},"2025-06-13",30.701,30.5,-0.367,-1.19,{"date":2068,"open":1638,"high":2069,"low":1638,"close":2069,"change":2070,"percent_change":156,"volume":1499,"transactions":9,"vwap":2069},"2025-06-12",30.907,0.227,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2016,"change":845,"percent_change":2076,"volume":1071,"transactions":9,"vwap":2016},"2025-06-11",30.681,30.756,30.61,-0.1,{"date":2078,"open":1642,"high":1642,"low":1973,"close":1933,"change":1662,"percent_change":149,"volume":1253,"transactions":9,"vwap":1933},"2025-06-10",{"date":2080,"open":1614,"high":1614,"low":1934,"close":2081,"change":2082,"percent_change":2083,"volume":171,"transactions":9,"vwap":2081},"2025-06-09",30.603,-0.071,-0.23,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1988,"percent_change":2087,"volume":757,"transactions":9,"vwap":2086},"2025-06-06",30.674,0.44,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":612,"volume":667,"transactions":9,"vwap":2091},"2025-06-05",30.585,30.541,-0.047,{"date":2094,"open":2064,"high":1069,"low":2064,"close":2095,"change":2096,"percent_change":2087,"volume":820,"transactions":9,"vwap":2095},"2025-06-04",30.588,0.135,{"date":2098,"open":2099,"high":2100,"low":2030,"close":2100,"change":2101,"percent_change":185,"volume":1883,"transactions":9,"vwap":2100},"2025-06-03",30.39,30.453,-0.017,{"date":2103,"open":2104,"high":2064,"low":2105,"close":1079,"change":2106,"percent_change":2107,"volume":878,"transactions":9,"vwap":1079},"2025-06-02",30.48,30.21,0.001,0,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":715,"volume":2114,"transactions":9,"vwap":2111},"2025-05-30",30.41,30.469,30.291,0.069,7100,{"date":2116,"open":1079,"high":1079,"low":2117,"close":2118,"change":2119,"percent_change":884,"volume":2120,"transactions":9,"vwap":2118},"2025-05-29",30.16,30.4,0.167,17700,{"date":2122,"open":1908,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":1105,"volume":1227,"transactions":9,"vwap":2124},"2025-05-28",30.429,30.233,-0.253,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":2131,"percent_change":2132,"volume":1011,"transactions":9,"vwap":2129},"2025-05-27",30.42,30.486,30.38,0.355,1.18,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":687,"percent_change":517,"volume":861,"transactions":9,"vwap":2135},"2025-05-23",30.131,{"date":2137,"open":1086,"high":2138,"low":1086,"close":2138,"change":1792,"percent_change":214,"volume":667,"transactions":9,"vwap":2138},"2025-05-22",30.174,{"date":2140,"open":2064,"high":1888,"low":1125,"close":1125,"change":2141,"percent_change":2142,"volume":709,"transactions":9,"vwap":1125},"2025-05-21",-0.164,-0.54,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":673,"volume":674,"transactions":9,"vwap":2146},"2025-05-20",30.458,30.454,0.049,{"date":2149,"open":2105,"high":2128,"low":2105,"close":2150,"change":2151,"percent_change":1032,"volume":1162,"transactions":9,"vwap":2150},"2025-05-19",30.405,0.182,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":1662,"percent_change":734,"volume":861,"transactions":9,"vwap":2154},"2025-05-16",30.223,{"date":2156,"open":1921,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":2160,"volume":851,"transactions":9,"vwap":2157},"2025-05-15",30.116,29.955,0.439,1.48,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-05-14",29.755,29.665,29.677,-0.133,-0.45,12400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":185,"percent_change":345,"volume":2174,"transactions":9,"vwap":2173},"2025-05-13",29.89,29.78,29.81,3500,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2177},"2025-05-12",29.87,29.67,0.375,1.27,7700,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1407,"percent_change":1226,"volume":1162,"transactions":9,"vwap":2186},"2025-05-09",29.65,29.49,29.495,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":1938,"percent_change":2192,"volume":835,"transactions":9,"vwap":2191},"2025-05-08",29.53,29.623,29.48,-0.41,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":139,"volume":2199,"transactions":9,"vwap":2197},"2025-05-07",29.51,29.62,29.602,0.094,10500,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2166,"percent_change":2167,"volume":2205,"transactions":9,"vwap":2204},"2025-05-06",29.41,29.57,29.508,16500,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":232,"volume":2212,"transactions":9,"vwap":2210},"2025-05-05",29.75,29.621,29.641,-0.064,13400,{"date":2214,"open":2191,"high":2215,"low":2191,"close":2216,"change":2217,"percent_change":2218,"volume":2174,"transactions":9,"vwap":2216},"2025-05-02",29.72,29.705,0.605,2.08,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2222,"change":620,"percent_change":1004,"volume":2009,"transactions":9,"vwap":2222},"2025-05-01",29.24,29.1,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":421,"percent_change":1802,"volume":1253,"transactions":9,"vwap":2226},"2025-04-30",29.07,29.17,28.65,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1098,"percent_change":1347,"volume":835,"transactions":9,"vwap":2233},"2025-04-29",28.9,28.98,28.821,28.97,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2060,"volume":2240,"transactions":9,"vwap":2238},"2025-04-28",28.77,28.915,28.89,0.037,9200,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":932,"volume":695,"transactions":9,"vwap":2244},"2025-04-25",28.67,28.853,0.036,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1857,"transactions":9,"vwap":2249},"2025-04-24",28.5,28.817,0.306,1.07,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1149,"percent_change":494,"volume":2257,"transactions":9,"vwap":2256},"2025-04-23",28.84,28.391,28.511,3400,{"date":177,"open":173,"high":2259,"low":173,"close":2260,"change":2261,"percent_change":2262,"volume":171,"transactions":9,"vwap":2260},28.509,28.508,0.398,1.42]