[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBOX":3,"homepage-market-summary":29,"stock-historical-MBOX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBOX","2026-10-05",{"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},"Freedom Day Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6947,0.686856,"Quarterly",{"close":17,"open":18,"high":17,"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},40.53,40.17,40.13,40.3192,0.2108,0.52,1706.899127,43.1,33.991,4063.0630617569723,71.8,1361,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.32,5186,1892928.828501,29.18,"2025-04-23",[182,185,194,203,212,220,230,240,249,258,266,274,283,292,303,312,322,330,340,350,360,369,376,387,396,405,414,425,435,445,454,463,473,482,491,499,508,518,527,537,545,554,561,570,578,588,598,607,616,625,633,641,651,660,669,677,687,696,706,715,724,732,737,744,750,758,766,773,780,787,793,801,809,817,823,828,835,841,846,851,858,863,870,877,884,890,897,904,912,918,925,932,936,942,949,957,965,972,978,984,991,999,1006,1014,1021,1029,1035,1043,1050,1056,1064,1071,1078,1081,1088,1091,1096,1103,1110,1117,1124,1130,1134,1141,1147,1154,1161,1169,1173,1180,1188,1196,1202,1206,1213,1220,1225,1230,1239,1244,1249,1255,1259,1263,1270,1276,1283,1292,1301,1306,1314,1319,1323,1328,1332,1338,1346,1353,1359,1365,1371,1377,1383,1388,1393,1399,1403,1410,1417,1422,1428,1437,1443,1447,1450,1455,1461,1467,1474,1481,1486,1491,1495,1502,1508,1515,1522,1527,1533,1540,1545,1553,1560,1566,1571,1578,1586,1593,1595,1601,1606,1614,1620,1625,1630,1635,1642,1648,1653,1658,1664,1669,1674,1679,1684,1690,1697,1704,1709,1715,1721,1727,1733,1738,1744,1751,1756,1762,1768,1776,1781,1785,1791,1796,1802,1806,1811,1814,1821,1825,1832,1836,1842,1846,1851,1857,1864,1870,1876,1879,1884,1891,1896,1901,1904,1908,1916,1921,1927,1931,1933,1936,1943,1948,1954,1958,1962,1966,1971,1973,1978,1984,1990,1996,2002,2010,2017,2020,2027,2030,2033,2040,2048,2056,2063,2067,2071,2076,2080,2087,2093,2098,2102,2109,2116,2123,2129,2136,2142,2146,2153,2160,2165,2171,2176,2181,2187,2194,2198,2204,2209,2213,2219,2224,2229,2236,2242,2249,2255,2260,2266,2270,2277,2284,2288,2292,2297,2301,2306,2311,2314,2320,2325,2329,2336,2344,2350,2354,2359,2365,2371,2377,2382,2390,2395,2400,2406,2411,2418,2424,2429,2434,2442,2448,2454,2459,2465,2470,2476,2481,2486,2491,2495,2500,2507],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},52,40.4059,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",40.44,40.2799,0.092,0.23,2107.6764,86,40.3148,{"date":195,"open":196,"high":197,"low":145,"close":198,"change":199,"percent_change":156,"volume":200,"transactions":201,"vwap":202},"2026-10-01",40.255,40.2699,40.2272,0.2675,3198.699807,60,40.206,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":183,"vwap":211},"2026-09-30",40.18,40.225,39.9597,-0.2741,-0.68,1064.83506,40.1841,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":86,"volume":217,"transactions":218,"vwap":219},"2026-09-29",40.06,40.2338,-0.0962,1377.2088,134,40.1309,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",40.34,40.24,40.33,-0.3293,-0.81,1380.998005,49,40.299,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",40.48,40.6593,40.45,0.2185,0.54,7890.0228,56,40.6008,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",40.5,40.4408,-0.1852,-0.46,562.2318,30,40.5642,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",40.84,40.626,-0.3745,-0.91,1507.8788,41,40.7831,{"date":259,"open":256,"high":260,"low":256,"close":261,"change":262,"percent_change":85,"volume":263,"transactions":264,"vwap":265},"2026-09-22",41.05,41.0005,-0.3295,1840.3328,42,41.0256,{"date":267,"open":268,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":264,"vwap":273},"2026-09-21",41.33,41.28,-0.03,-0.07,5141.3301,41.317,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",41.34,41.36,-0.1294,-0.31,3767.0228,46,41.3473,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":166,"volume":289,"transactions":290,"vwap":291},"2026-09-17",41.55,41.58,41.4894,0.0834,5353.0458,79,41.553,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",41.73,41.78,41.23,41.406,-0.3993,-0.96,1336.968791,36,41.5694,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",41.805,41.8053,-0.1175,-0.28,1548.0228,24,41.8048,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":314},"2026-09-14",41.92,41.9301,41.8999,41.9228,0.0699,0.17,1612.963149,39,{"date":323,"open":305,"high":324,"low":305,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",41.8529,0.3306,0.8,902.8008,23,41.8084,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",41.62,41.52,41.5223,-0.2573,-0.62,3136.0228,33,41.5978,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",41.815,41.82,41.7796,-0.2019,-0.48,4051.3738,43,41.8129,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",42.12,42.14,41.9815,-0.544,-1.28,3884.578807,53,42.1057,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":321,"vwap":368},"2026-09-04",42.59,42.6,42.5255,-0.3739,-0.87,2747.26276,42.5865,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":44,"volume":374,"transactions":321,"vwap":375},"2026-09-03",42.93,42.8994,0.3683,1716.1926,42.909,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",42.41,42.55,42.35,42.5311,0.1911,0.45,10430.0582,54,42.4148,{"date":388,"open":379,"high":379,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",42.29,42.34,-0.2118,-0.5,4090.8892,70,42.3243,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":264,"vwap":404},"2026-08-31",42.585,42.54,42.5518,-0.268,-0.63,1117.047803,42.5593,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",42.92,42.8198,-0.0662,-0.15,261.9762,27,42.9021,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",42.82,42.91,42.77,42.886,-0.163,-0.38,1201.2262,35,42.8305,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",43.06,42.98,43.049,0.1194,0.28,3112.6872,45,43.0187,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",42.83,42.9341,42.9296,-0.0504,-0.12,507.9762,32,42.8855,{"date":446,"open":371,"high":447,"low":448,"close":428,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",42.99,42.88,0.2056,0.48,2594.9178,55,42.9502,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":394,"vwap":462},"2026-08-21",42.74,42.7744,42.67,0.2644,0.62,3075.8508,42.7386,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",42.57,42.75,42.51,-0.2235,-0.52,5625.2462,51,42.7026,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":471,"vwap":481},"2026-08-19",42.86,42.96,42.7335,0.0535,0.13,12244.01121,42.8218,{"date":483,"open":484,"high":484,"low":458,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",42.84,42.68,-0.0942,-0.22,5290.9352,64,42.7262,{"date":492,"open":493,"high":448,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":394,"vwap":498},"2026-08-17",42.825,42.7742,-0.2259,-0.53,5701.9762,42.8221,{"date":500,"open":348,"high":501,"low":476,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",43.03,43.0001,-0.0899,-0.21,2861.9762,47,43.0002,{"date":509,"open":510,"high":24,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",42.875,42.85,43.09,0.354,0.83,9435.8182,121,43.0371,{"date":519,"open":520,"high":521,"low":363,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",42.6462,42.736,0.1557,0.37,4178.9762,81,42.6563,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",42.5,42.65,42.5803,0.1324,0.31,6025.9762,61,42.5919,{"date":538,"open":539,"high":399,"low":539,"close":540,"change":541,"percent_change":431,"volume":542,"transactions":543,"vwap":544},"2026-08-10",42.42,42.4479,0.1179,5553.672472,153,42.4924,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":348,"vwap":553},"2026-08-07",42.165,42.38,42.33,0.1602,0.38,5133.0452,42.301,{"date":555,"open":380,"high":380,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":443,"vwap":560},"2026-08-06",42.1698,0.0086,0.02,1777.1692,42.2746,{"date":562,"open":563,"high":389,"low":564,"close":565,"change":566,"percent_change":410,"volume":567,"transactions":568,"vwap":569},"2026-08-05",42.25,42.1499,42.1612,-0.0633,2642.9762,31,42.1981,{"date":571,"open":572,"high":563,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":321,"vwap":577},"2026-08-04",41.74,42.2245,0.4799,1.15,7107.4482,41.8196,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",41.745,41.6,41.7446,0.1746,0.42,830.952214,22,41.6869,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",41.395,41.665,41.57,0.0466,0.11,6448.9762,28,41.6133,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",41.35,41.5234,-0.1677,-0.4,1850.9762,40,41.3947,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",42.02,41.6911,-0.3589,-0.85,3967.9942,44,41.9718,{"date":617,"open":618,"high":618,"low":264,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",42.1,42.05,0.34,0.82,9875.7712,65,42.0414,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":431,"volume":631,"transactions":433,"vwap":632},"2026-07-27",41.705,41.71,41.6299,0.1158,4133.8302,41.6731,{"date":634,"open":635,"high":581,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":443,"vwap":640},"2026-07-24",41.5599,41.5942,0.4257,1.03,1373.9762,41.5642,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",41.3,41.31,41.1685,-0.0727,-0.18,11492.9762,57,41.221,{"date":652,"open":277,"high":277,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",41.2,41.2412,0.2275,0.55,13405.9762,85,41.2488,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":319,"volume":666,"transactions":667,"vwap":668},"2026-07-21",41.17,40.98,41.0137,0.0684,13312.9962,89,41.0666,{"date":670,"open":268,"high":268,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",40.9453,-0.2355,-0.57,6511.2442,50,41.0132,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":290,"vwap":686},"2026-07-17",41.38,41.39,41.135,41.1808,0.0565,0.14,11122.4422,41.2984,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":348,"vwap":695},"2026-07-16",41.03,41.139,41.1243,0.4483,1.1,4008.9762,41.0845,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":452,"vwap":705},"2026-07-15",40.8,40.865,40.63,40.676,-0.1025,-0.25,3941.597596,40.7158,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":201,"vwap":714},"2026-07-14",40.87,40.7199,40.7785,0.1235,0.3,4081.9762,40.7622,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":721,"volume":722,"transactions":649,"vwap":723},"2026-07-13",40.64,40.655,40.554767,0.187,0.46,1861.9422,40.5951,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":712,"volume":731,"transactions":9,"vwap":729},"2026-07-10",40.46,40.51,40.4,40.468,0.123,3800,{"date":733,"open":222,"high":17,"low":222,"close":734,"change":735,"percent_change":721,"volume":736,"transactions":9,"vwap":734},"2026-07-09",40.345,0.186,4700,{"date":738,"open":739,"high":224,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",40.3,40.159,-0.27,-0.67,2900,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":551,"volume":749,"transactions":9,"vwap":747},"2026-07-07",40.42,40.429,0.152,600,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-06",40.28,40.22,40.277,0.246,0.61,1600,{"date":759,"open":19,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",40.16,39.8,40.030998,0.001,0,17700,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":487,"volume":772,"transactions":9,"vwap":770},"2026-07-01",39.95,40.060001,40.029999,-0.088,3700,{"date":774,"open":605,"high":775,"low":605,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",40.19,40.118,0.177,0.44,5400,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":757,"transactions":9,"vwap":783},"2026-06-29",39.89,39.941,39.805,0.033,0.08,{"date":788,"open":789,"high":768,"low":789,"close":790,"change":791,"percent_change":140,"volume":792,"transactions":9,"vwap":790},"2026-06-26",39.85,39.908,-0.137,8200,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",40.11,40.26,40.044998,0.201,0.5,5700,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-24",39.82,39.844,39.76,-0.158,-0.39,7300,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-06-23",39.65,40.0019989,39.62,-0.039,-0.1,12300,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":450,"volume":822,"transactions":9,"vwap":820},"2026-06-22",40.0099983,40.041,0.193,100,{"date":824,"open":19,"high":19,"low":825,"close":825,"change":487,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",39.848,-0.55,2800,{"date":829,"open":830,"high":717,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-17",40.57,40.068001,-0.289,-0.72,11000,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":703,"volume":840,"transactions":9,"vwap":838},"2026-06-16",40.62,40.357,-0.103,3300,{"date":842,"open":843,"high":141,"low":726,"close":726,"change":271,"percent_change":844,"volume":845,"transactions":9,"vwap":726},"2026-06-15",40.65,-0.17,4300,{"date":847,"open":17,"high":843,"low":726,"close":17,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":17},"2026-06-12",0.281,0.7,2200,{"date":852,"open":605,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":853},"2026-06-11",40.249,39.91,0.553,1.39,900,{"date":859,"open":854,"high":860,"low":861,"close":861,"change":741,"percent_change":209,"volume":862,"transactions":9,"vwap":861},"2026-06-10",40.12,39.696,2500,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":736,"transactions":9,"vwap":867},"2026-06-09",40.14,39.605,39.966,-0.057,-0.14,{"date":871,"open":205,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-08",40.29,40.022999,0.012,0.03,1300,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",40.040001,40.011002,-0.499,-1.23,400,{"date":885,"open":886,"high":727,"low":886,"close":727,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":727},"2026-06-04",40.36,0.386,0.96,2100,{"date":891,"open":865,"high":892,"low":893,"close":894,"change":895,"percent_change":308,"volume":896,"transactions":9,"vwap":894},"2026-06-03",40.15,40.07,40.124,-0.111,1500,{"date":898,"open":899,"high":223,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",39.93,40.235,0.311,0.78,8800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":120,"volume":911,"transactions":9,"vwap":909},"2026-06-01",39.88,39.94,39.83,39.924,0.249,2000,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":173,"volume":917,"transactions":9,"vwap":915},"2026-05-29",39.69,39.675,0.393,300,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-28",39.32,39.282,-0.018,-0.05,200,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":876,"transactions":9,"vwap":929},"2026-05-27",39.44,39.45,39.3,-0.35,-0.88,{"date":933,"open":934,"high":934,"low":811,"close":811,"change":935,"percent_change":875,"volume":857,"transactions":9,"vwap":811},"2026-05-26",39.73,0.01,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":100,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-22",39.63,39.64,1.43,700,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":166,"volume":948,"transactions":9,"vwap":946},"2026-05-21",38.83,39.16,39.080002,0.077,4100,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",38.72,39.014999,39.0029984,0.345,0.89,1400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":845,"transactions":9,"vwap":962},"2026-05-19",38.62,38.855,38.59,38.658,-0.167,-0.43,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":190,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-18",38.76,38.825,38.73,0.6,5600,{"date":973,"open":951,"high":951,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",38.595,-0.391,-1,1200,{"date":979,"open":321,"high":980,"low":981,"close":982,"change":983,"percent_change":778,"volume":857,"transactions":9,"vwap":982},"2026-05-14",39.060001,38.92,38.986,0.169,{"date":985,"open":969,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2026-05-13",38.817,38.65,-0.023,-0.06,6000,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-05-12",38.77,38.84,38.57,-0.005,-0.01,6900,{"date":1000,"open":1001,"high":1002,"low":994,"close":1003,"change":1004,"percent_change":786,"volume":1005,"transactions":9,"vwap":1003},"2026-05-11",38.9,38.945,38.845,0.031,9500,{"date":1007,"open":1008,"high":1009,"low":993,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-08",38.8,38.89,38.814,0.387,1.01,8700,{"date":1015,"open":1016,"high":959,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":743,"transactions":9,"vwap":1018},"2026-05-07",38.545,38.425,38.427,-0.363,-0.94,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-05-06",38.78,38.79,38.67,0.273,0.71,1900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":749,"transactions":9,"vwap":1032},"2026-05-05",38.51,38.517,0.328,0.86,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":421,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-04",38.405,38.49,38.175,38.189,-0.99,3400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":741,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-01",38.75,38.56,38.569,-0.7,14400,{"date":1051,"open":1052,"high":994,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":792,"transactions":9,"vwap":1053},"2026-04-30",38.27,38.839,0.665,1.74,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":743,"transactions":9,"vwap":1061},"2026-04-29",38.099998,38.19,37.99,38.174,0.056,0.15,{"date":1065,"open":1066,"high":1067,"low":1058,"close":1068,"change":1069,"percent_change":346,"volume":1070,"transactions":9,"vwap":1068},"2026-04-28",38.12,38.15,38.118,-0.183,5100,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":997,"volume":1077,"transactions":9,"vwap":1075},"2026-04-27",38.45,38.25,38.301,-0.003,3000,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":996,"percent_change":997,"volume":822,"transactions":9,"vwap":1080},"2026-04-24",38.304,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":431,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",38.41,38.13,38.309,0.108,4600,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":479,"percent_change":620,"volume":822,"transactions":9,"vwap":1090},"2026-04-22",38.201,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":558,"volume":876,"transactions":9,"vwap":1094},"2026-04-21",38.31,38.070999,0.008,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1063,"volume":1102,"transactions":9,"vwap":1100},"2026-04-20",38.080002,38.11,38.063,0.057,500,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":840,"transactions":9,"vwap":1107},"2026-04-17",37.89,38.07,38.0060005,0.348,0.92,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":270,"volume":1116,"transactions":9,"vwap":1114},"2026-04-16",37.68,37.63,37.658,-0.011,5200,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":815,"volume":1123,"transactions":9,"vwap":1121},"2026-04-15",37.69,37.66,37.669,-0.036,800,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1004,"percent_change":786,"volume":1129,"transactions":9,"vwap":1128},"2026-04-14",37.7,37.76,37.705,3500,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":902,"volume":822,"transactions":9,"vwap":1132},"2026-04-13",37.674,0.292,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-10",37.57,37.382,-0.113,-0.3,3200,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1123,"transactions":9,"vwap":1144},"2026-04-09",37.52,37.495,0.061,0.16,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":749,"transactions":9,"vwap":1151},"2026-04-08",37.201,37.44,37.434,0.647,1.76,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":115,"volume":1160,"transactions":9,"vwap":1158},"2026-04-07",36.8,36.65,36.787,0.127,3600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":236,"volume":1168,"transactions":9,"vwap":1166},"2026-04-06",36.57,36.7,36.56,36.66,0.198,19300,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":935,"percent_change":875,"volume":1102,"transactions":9,"vwap":1172},"2026-04-02",36.4,36.462,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1140,"transactions":9,"vwap":1177},"2026-04-01",36.5,36.37,36.452,-0.046,-0.13,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":840,"transactions":9,"vwap":1185},"2026-03-31",36.304,36.51,36.3,36.498,0.336,0.93,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-30",36.385,36.465,36.162,-0.353,-0.97,2700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":366,"volume":743,"transactions":9,"vwap":1200},"2026-03-27",36.72,36.827,36.515,-0.32,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":441,"percent_change":1201,"volume":876,"transactions":9,"vwap":1205},"2026-03-26",37.12,36.835,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":956,"transactions":9,"vwap":1209},"2026-03-25",36.94,36.955,36.92,0.172,0.47,{"date":1214,"open":1215,"high":1216,"low":1183,"close":1217,"change":1218,"percent_change":22,"volume":1219,"transactions":9,"vwap":1217},"2026-03-24",36.53,37,36.783,0.19,4500,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":693,"volume":822,"transactions":9,"vwap":1223},"2026-03-23",36.59,36.593,0.399,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":976,"volume":1102,"transactions":9,"vwap":1228},"2026-03-20",36.54,36.194,-0.365,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-19",36.47,36.68,36.44,36.559,-0.074,-0.2,2300,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":822,"transactions":9,"vwap":1241},"2026-03-18",36.633,-0.459,-1.24,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":533,"volume":948,"transactions":9,"vwap":1247},"2026-03-17",37.23,37.091999,0.113,{"date":1250,"open":1251,"high":1204,"low":1251,"close":1252,"change":1253,"percent_change":105,"volume":1254,"transactions":9,"vwap":1252},"2026-03-16",36.95,36.979,0.269,1800,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1139,"volume":822,"transactions":9,"vwap":1257},"2026-03-13",36.71,-0.11,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1020,"volume":822,"transactions":9,"vwap":1261},"2026-03-12",36.82,-0.349,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":1269,"volume":757,"transactions":9,"vwap":1266},"2026-03-11",37.040001,37.169,37.021999,0.024,0.06,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":883,"transactions":9,"vwap":1273},"2026-03-10",37.428,37.145,-0.219,-0.59,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1282,"volume":1123,"transactions":9,"vwap":1279},"2026-03-09",36.965,37.364,36.85,-0.008,-0.02,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-06",37.15,37.435,37.09,37.372,-0.279,-0.74,6800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-05",37.82,37.915,37.515,37.651,-0.373,-0.98,4900,{"date":1302,"open":1105,"high":1303,"low":1105,"close":1304,"change":1305,"percent_change":533,"volume":948,"transactions":9,"vwap":1304},"2026-03-04",38.029999,38.023998,0.119,{"date":1307,"open":1136,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-03",38,37.34,37.905,-0.496,-1.29,11800,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":533,"volume":772,"transactions":9,"vwap":1317},"2026-03-02",38.149,38.401,0.118,{"date":1320,"open":1099,"high":1321,"low":1308,"close":1321,"change":1115,"percent_change":270,"volume":1322,"transactions":9,"vwap":1321},"2026-02-27",38.283,5000,{"date":1324,"open":1058,"high":1325,"low":1058,"close":1325,"change":1326,"percent_change":383,"volume":1327,"transactions":9,"vwap":1325},"2026-02-26",38.294,0.173,1100,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":479,"volume":822,"transactions":9,"vwap":1330},"2026-02-25",38.121,0.048,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":156,"volume":1123,"transactions":9,"vwap":1335},"2026-02-24",37.92,38.073002,37.885,0.252,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-23",38.049999,37.79,37.821,-0.311,-0.82,7500,{"date":1347,"open":1099,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":684,"volume":1352,"transactions":9,"vwap":1350},"2026-02-20",38.16,37.911,38.132,0.054,14200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":279,"volume":1123,"transactions":9,"vwap":1356},"2026-02-19",38.0099983,38.077999,37.96,-0.119,{"date":1360,"open":1355,"high":1361,"low":1355,"close":1362,"change":1363,"percent_change":1364,"volume":1028,"transactions":9,"vwap":1362},"2026-02-18",38.22,38.197,0.321,0.85,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":479,"volume":757,"transactions":9,"vwap":1369},"2026-02-17",37.91,37.865,37.876,0.049,{"date":1372,"open":1127,"high":1373,"low":1127,"close":1374,"change":1375,"percent_change":156,"volume":1376,"transactions":9,"vwap":1374},"2026-02-13",37.9,37.827,0.251,1700,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1123,"transactions":9,"vwap":1380},"2026-02-12",38.18,37.576,-0.546,-1.43,{"date":1384,"open":1385,"high":1385,"low":1355,"close":1386,"change":51,"percent_change":1212,"volume":1387,"transactions":9,"vwap":1386},"2026-02-11",38.17,38.122,32600,{"date":1389,"open":1390,"high":1391,"low":1334,"close":1391,"change":1392,"percent_change":51,"volume":956,"transactions":9,"vwap":1391},"2026-02-10",37.93,37.942,0.07,{"date":1394,"open":1127,"high":1395,"low":1127,"close":1396,"change":1397,"percent_change":1398,"volume":1077,"transactions":9,"vwap":1396},"2026-02-09",37.95,37.872,0.017,0.04,{"date":1400,"open":1119,"high":1401,"low":1112,"close":1401,"change":1364,"percent_change":1402,"volume":1102,"transactions":9,"vwap":1401},"2026-02-06",37.855,2.3,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1327,"transactions":9,"vwap":1407},"2026-02-05",37.17,37.18,37.0050011,-0.169,-0.45,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":149,"volume":1416,"transactions":9,"vwap":1414},"2026-02-04",36.79,37.22,37.174,0.43,2600,{"date":1418,"open":1164,"high":1419,"low":1163,"close":1420,"change":1421,"percent_change":815,"volume":896,"transactions":9,"vwap":1420},"2026-02-03",36.84,36.744,-0.037,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":479,"percent_change":115,"volume":1427,"transactions":9,"vwap":1426},"2026-02-02",36.33,36.814,36.781,10400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-30",36.67,36.76,36.45,36.651,-0.214,-0.58,9300,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":166,"volume":903,"transactions":9,"vwap":1441},"2026-01-29",36.97,36.77,36.865,0.075,{"date":1444,"open":1412,"high":1412,"low":1412,"close":1412,"change":1445,"percent_change":1446,"volume":941,"transactions":9,"vwap":1412},"2026-01-28",-0.106,-0.29,{"date":1448,"open":1280,"high":1449,"low":1419,"close":1449,"change":763,"percent_change":764,"volume":1140,"transactions":9,"vwap":1449},"2026-01-27",36.896,{"date":1451,"open":1419,"high":1452,"low":1419,"close":1453,"change":1454,"percent_change":100,"volume":772,"transactions":9,"vwap":1453},"2026-01-26",36.91,36.895,0.205,{"date":1456,"open":1457,"high":1457,"low":1166,"close":1458,"change":1459,"percent_change":1460,"volume":1300,"transactions":9,"vwap":1458},"2026-01-23",36.78,36.69,-0.162,-0.44,{"date":1462,"open":1280,"high":1463,"low":1280,"close":1464,"change":1465,"percent_change":51,"volume":1466,"transactions":9,"vwap":1464},"2026-01-22",36.99,36.852,0.066,11300,{"date":1468,"open":1469,"high":1412,"low":1222,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-21",36.63,36.786,0.577,1.59,11600,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1087,"transactions":9,"vwap":1478},"2026-01-20",36.41,36.2,36.209,-0.493,-1.34,{"date":1482,"open":1483,"high":1483,"low":1233,"close":1484,"change":1485,"percent_change":1237,"volume":1077,"transactions":9,"vwap":1484},"2026-01-16",36.74,36.702,-0.072,{"date":1487,"open":1458,"high":1488,"low":1458,"close":1489,"change":1490,"percent_change":156,"volume":757,"transactions":9,"vwap":1489},"2026-01-15",36.83,36.774,0.244,{"date":1492,"open":1493,"high":1215,"low":1493,"close":1215,"change":1494,"percent_change":173,"volume":998,"transactions":9,"vwap":1215},"2026-01-14",36.29,0.361,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":140,"volume":1501,"transactions":9,"vwap":1499},"2026-01-13",36.42,36.131,36.169,-0.125,5300,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":869,"volume":896,"transactions":9,"vwap":1506},"2026-01-12",36.28,36.364,36.294,-0.052,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":772,"transactions":9,"vwap":1512},"2026-01-09",36.13,36.395,36.346,0.342,0.95,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":948,"transactions":9,"vwap":1519},"2026-01-08",35.49,36.080002,36.0040016,0.407,1.14,{"date":1523,"open":301,"high":301,"low":1524,"close":1525,"change":1526,"percent_change":299,"volume":1501,"transactions":9,"vwap":1525},"2026-01-07",35.57,35.597,-0.345,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":621,"volume":1327,"transactions":9,"vwap":1530},"2026-01-06",35.894,35.942,35.88,0.294,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":911,"transactions":9,"vwap":1537},"2026-01-05",35.39,35.735,35.648,0.374,1.06,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1364,"volume":977,"transactions":9,"vwap":1543},"2026-01-02",35.345,35.274,0.296,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-31",35.080002,35.084999,34.978,-0.273,-0.77,4000,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1398,"volume":1559,"transactions":9,"vwap":1557},"2025-12-30",35.275,35.21,35.251,0.015,3900,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1435,"volume":1565,"transactions":9,"vwap":1563},"2025-12-29",35.293,35.236,-0.206,7200,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1076,"percent_change":997,"volume":1123,"transactions":9,"vwap":1570},"2025-12-26",35.474,35.388,35.442,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":551,"volume":1577,"transactions":9,"vwap":1575},"2025-12-24",35.33,35.47,35.445,0.134,2400,{"date":1579,"open":1580,"high":1573,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-23",35.273,35.23,35.311,-0.147,-0.41,4800,{"date":1587,"open":1588,"high":1517,"low":1589,"close":1590,"change":1591,"percent_change":799,"volume":1592,"transactions":9,"vwap":1590},"2025-12-22",35.36,35.28,35.458,0.178,14600,{"date":1594,"open":1573,"high":1573,"low":1589,"close":1589,"change":479,"percent_change":523,"volume":174,"transactions":9,"vwap":1589},"2025-12-19",{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":862,"transactions":9,"vwap":1598},"2025-12-18",35.3,35.15,0.019,0.05,{"date":1602,"open":1603,"high":1603,"low":1547,"close":1604,"change":1605,"percent_change":1201,"volume":876,"transactions":9,"vwap":1604},"2025-12-17",35.31,35.131,-0.114,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-16",35.44,35.16,35.245,-0.294,-0.83,6200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":431,"volume":174,"transactions":9,"vwap":1617},"2025-12-15",35.428,35.539,35.41,0.099,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1608,"change":1201,"percent_change":1624,"volume":862,"transactions":9,"vwap":1608},"2025-12-12",35.64,35.34,-0.89,{"date":1626,"open":1524,"high":1627,"low":1524,"close":1627,"change":1628,"percent_change":1034,"volume":1629,"transactions":9,"vwap":1627},"2025-12-11",35.76,0.304,6100,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":125,"volume":876,"transactions":9,"vwap":1633},"2025-12-10",35.073002,35.456,0.349,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":421,"volume":1641,"transactions":9,"vwap":1639},"2025-12-09",35.26,35.331,35.107,-0.133,7600,{"date":1643,"open":1603,"high":1603,"low":1644,"close":1645,"change":1646,"percent_change":86,"volume":1647,"transactions":9,"vwap":1645},"2025-12-08",35.19,35.24,-0.086,16500,{"date":1649,"open":1574,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":270,"volume":800,"transactions":9,"vwap":1651},"2025-12-05",35.587,35.326,-0.009,{"date":1654,"open":1623,"high":1574,"low":1603,"close":1655,"change":1656,"percent_change":989,"volume":1657,"transactions":9,"vwap":1655},"2025-12-04",35.335,-0.022,9200,{"date":1659,"open":1660,"high":1608,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":743,"transactions":9,"vwap":1661},"2025-12-03",35.25,35.357,0.268,0.76,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":741,"volume":857,"transactions":9,"vwap":1667},"2025-12-02",35.14,35.089001,-0.094,{"date":1670,"open":1589,"high":1535,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1102,"transactions":9,"vwap":1671},"2025-12-01",35.183,-0.198,-0.56,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":523,"volume":1102,"transactions":9,"vwap":1677},"2025-11-28",35.305,35.381,0.132,{"date":1680,"open":1681,"high":1573,"low":1681,"close":1682,"change":1683,"percent_change":1663,"volume":956,"transactions":9,"vwap":1682},"2025-11-26",34.98,35.249,0.266,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1123,"transactions":9,"vwap":1687},"2025-11-25",34.63,34.983,0.416,1.2,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1415,"volume":1696,"transactions":9,"vwap":1694},"2025-11-24",34.46,34.66,34.567,0.147,5800,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":800,"transactions":9,"vwap":1701},"2025-11-21",34.12,34.621,34.42,0.429,1.26,{"date":1705,"open":1706,"high":1706,"low":25,"close":25,"change":1707,"percent_change":1708,"volume":1327,"transactions":9,"vwap":25},"2025-11-20",34.73,-0.471,-1.37,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":558,"volume":896,"transactions":9,"vwap":1712},"2025-11-19",34.45,34.462,34.33,0.006,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":712,"volume":911,"transactions":9,"vwap":1719},"2025-11-18",34.14,34.54,34.456,0.103,{"date":1722,"open":1686,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":876,"transactions":9,"vwap":1724},"2025-11-17",34.709,34.353,-0.387,-1.11,{"date":1728,"open":1686,"high":1729,"low":1686,"close":1730,"change":1731,"percent_change":1732,"volume":896,"transactions":9,"vwap":1730},"2025-11-14",34.78,34.74,-0.09,-0.26,{"date":1734,"open":1735,"high":1735,"low":1706,"close":1736,"change":1737,"percent_change":1290,"volume":772,"transactions":9,"vwap":1736},"2025-11-13",35.12,34.83,-0.261,{"date":1739,"open":1609,"high":1609,"low":1740,"close":1741,"change":1742,"percent_change":584,"volume":1743,"transactions":9,"vwap":1741},"2025-11-12",35.09,35.091,0.148,8300,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":37,"volume":1750,"transactions":9,"vwap":1748},"2025-11-11",34.92,35.0099983,34.943,0.228,3100,{"date":1752,"open":1686,"high":1753,"low":1754,"close":1755,"change":755,"percent_change":1027,"volume":1585,"transactions":9,"vwap":1755},"2025-11-10",34.789,34.5,34.715,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":166,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-07",34.28,34.469,0.58,16900,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":889,"transactions":9,"vwap":1765},"2025-11-06",34.29,34.269,-0.226,-0.66,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-05",34.23,34.6,34.495,0.204,0.59,14900,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1435,"volume":896,"transactions":9,"vwap":1779},"2025-11-04",34.13,34.291,-0.199,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1640,"percent_change":421,"volume":1376,"transactions":9,"vwap":1784},"2025-11-03",34.3,34.49,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":923,"volume":1028,"transactions":9,"vwap":1788},"2025-10-31",34.61,34.623,34.44,-0.016,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1584,"volume":749,"transactions":9,"vwap":1794},"2025-10-30",34.77,34.639,-0.144,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1343,"percent_change":1624,"volume":1238,"transactions":9,"vwap":1801},"2025-10-29",34.88,35.041,34.76,34.783,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1237,"percent_change":673,"volume":917,"transactions":9,"vwap":1805},"2025-10-28",35.11,35.094002,{"date":1807,"open":1808,"high":1573,"low":1556,"close":1809,"change":1490,"percent_change":849,"volume":1810,"transactions":9,"vwap":1809},"2025-10-27",35.262,35.294,15300,{"date":1812,"open":1598,"high":1609,"low":1813,"close":1813,"change":1331,"percent_change":684,"volume":1140,"transactions":9,"vwap":1813},"2025-10-24",35.049999,{"date":1815,"open":1816,"high":1813,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-23",34.95,35.0019989,0.126,0.36,5500,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":647,"volume":917,"transactions":9,"vwap":1823},"2025-10-22",34.876,-0.063,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":504,"volume":1327,"transactions":9,"vwap":1830},"2025-10-21",34.94,34.97,34.93,34.939,-0.075,{"date":1833,"open":1681,"high":1834,"low":1681,"close":1834,"change":431,"percent_change":1835,"volume":896,"transactions":9,"vwap":1834},"2025-10-20",35.014,0.81,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":749,"transactions":9,"vwap":1839},"2025-10-17",34.72,34.734,0.112,0.32,{"date":1843,"open":1747,"high":1844,"low":1845,"close":1845,"change":930,"percent_change":976,"volume":977,"transactions":9,"vwap":1845},"2025-10-16",35.029999,34.622,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1145,"percent_change":319,"volume":850,"transactions":9,"vwap":1850},"2025-10-15",35.166,34.866,34.972,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":236,"volume":772,"transactions":9,"vwap":1855},"2025-10-14",34.56,34.987,34.911,0.189,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1129,"transactions":9,"vwap":1861},"2025-10-13",34.53,34.75,34.722,0.546,1.6,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":736,"transactions":9,"vwap":1867},"2025-10-10",34.65,34.176,-0.726,-2.08,{"date":1871,"open":1872,"high":1872,"low":1798,"close":1873,"change":1298,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-09",35.32,34.902,-1.06,8600,{"date":1877,"open":1660,"high":1555,"low":1660,"close":1555,"change":1878,"percent_change":1179,"volume":883,"transactions":9,"vwap":1555},"2025-10-08",-0.045,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1872,"change":487,"percent_change":336,"volume":1883,"transactions":9,"vwap":1872},"2025-10-07",35.61,35.22,7700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1731,"volume":1345,"transactions":9,"vwap":1889},"2025-10-06",35.53,35.73,35.48,35.54,-0.032,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":70,"percent_change":1774,"volume":1160,"transactions":9,"vwap":1895},"2025-10-03",35.6,35.75,35.572,{"date":1897,"open":1898,"high":1535,"low":1556,"close":1899,"change":1095,"percent_change":558,"volume":1900,"transactions":9,"vwap":1899},"2025-10-02",35.328,35.362,18200,{"date":1902,"open":1589,"high":1903,"low":1589,"close":1903,"change":1576,"percent_change":551,"volume":1376,"transactions":9,"vwap":1903},"2025-10-01",35.354,{"date":1905,"open":1816,"high":1882,"low":1748,"close":1882,"change":1906,"percent_change":849,"volume":1907,"transactions":9,"vwap":1882},"2025-09-30",0.245,9100,{"date":1909,"open":1910,"high":1911,"low":1829,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-29",34.96,35.02,34.975,-0.329,-0.93,5900,{"date":1917,"open":1918,"high":1872,"low":1918,"close":1919,"change":1920,"percent_change":1835,"volume":1327,"transactions":9,"vwap":1919},"2025-09-26",35.27,35.304,0.283,{"date":1922,"open":1547,"high":1547,"low":423,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-25",35.021,-0.227,-0.64,15200,{"date":1928,"open":1929,"high":1929,"low":1645,"close":1930,"change":1507,"percent_change":410,"volume":911,"transactions":9,"vwap":1930},"2025-09-24",35.325,35.248,{"date":1932,"open":1589,"high":1597,"low":1660,"close":1597,"change":1146,"percent_change":721,"volume":736,"transactions":9,"vwap":1597},"2025-09-23",{"date":1934,"open":1581,"high":1645,"low":1666,"close":1666,"change":1935,"percent_change":964,"volume":1327,"transactions":9,"vwap":1666},"2025-09-22",-0.151,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1258,"volume":1942,"transactions":9,"vwap":1940},"2025-09-19",35.56,35.156,35.291,-0.038,7900,{"date":1944,"open":1660,"high":1945,"low":1666,"close":1946,"change":1947,"percent_change":460,"volume":1254,"transactions":9,"vwap":1946},"2025-09-18",35.341,35.329,0.216,{"date":1949,"open":1610,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1282,"volume":1953,"transactions":9,"vwap":1951},"2025-09-17",35.4,35.113,-0.006,13100,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":923,"percent_change":869,"volume":743,"transactions":9,"vwap":1957},"2025-09-16",35.092999,35.119,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1878,"percent_change":1179,"volume":941,"transactions":9,"vwap":1961},"2025-09-15",35.2,35.169,{"date":1963,"open":1960,"high":1964,"low":1960,"close":1964,"change":1965,"percent_change":1584,"volume":174,"transactions":9,"vwap":1964},"2025-09-12",35.214,-0.145,{"date":1967,"open":1844,"high":1968,"low":1844,"close":1968,"change":1969,"percent_change":1970,"volume":845,"transactions":9,"vwap":1968},"2025-09-11",35.359,0.339,0.97,{"date":1972,"open":1910,"high":1911,"low":1910,"close":1911,"change":51,"percent_change":22,"volume":749,"transactions":9,"vwap":1911},"2025-09-10",{"date":1974,"open":1975,"high":1975,"low":1736,"close":1976,"change":1977,"percent_change":1446,"volume":827,"transactions":9,"vwap":1976},"2025-09-09",34.87,34.84,-0.101,{"date":1979,"open":1980,"high":1981,"low":1729,"close":1981,"change":947,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-08",34.804,34.941,0.22,6600,{"date":1985,"open":1986,"high":1986,"low":1736,"close":1987,"change":1988,"percent_change":271,"volume":1989,"transactions":9,"vwap":1987},"2025-09-05",35.18,34.864,-0.026,7800,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1042,"transactions":9,"vwap":1993},"2025-09-04",34.57,34.89,0.401,1.16,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":989,"volume":779,"transactions":9,"vwap":2000},"2025-09-03",34.55,34.37,34.489,-0.021,{"date":2003,"open":2004,"high":2005,"low":1713,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-09-02",34.34,34.522,34.51,-0.128,-0.37,8000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":1915,"transactions":9,"vwap":2013},"2025-08-29",34.58,34.638,34.577,-0.015,-0.04,{"date":2018,"open":1692,"high":2019,"low":1692,"close":2019,"change":839,"percent_change":1139,"volume":731,"transactions":9,"vwap":2019},"2025-08-28",34.653,{"date":2021,"open":2022,"high":1793,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":876,"transactions":9,"vwap":2024},"2025-08-27",34.71,34.68,34.756,0.116,0.33,{"date":2028,"open":1718,"high":2029,"low":2006,"close":2029,"change":730,"percent_change":1819,"volume":977,"transactions":9,"vwap":2029},"2025-08-26",34.64,{"date":2031,"open":2012,"high":2012,"low":2032,"close":2032,"change":1672,"percent_change":673,"volume":1300,"transactions":9,"vwap":2032},"2025-08-25",34.517,{"date":2034,"open":2035,"high":2036,"low":2035,"close":1755,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1755},"2025-08-22",34.39,34.82,0.562,1.65,6400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":279,"volume":2047,"transactions":9,"vwap":2045},"2025-08-21",34.18,34.25,34.09,34.153,-0.105,9900,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-20",34.35,34.204,34.258,0.098,0.29,14000,{"date":2057,"open":1764,"high":1999,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-19",34.099998,34.16,0.087,0.26,13700,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":1890,"percent_change":1731,"volume":948,"transactions":9,"vwap":2066},"2025-08-18",34.029999,34.073002,{"date":2068,"open":2043,"high":2043,"low":2069,"close":2069,"change":2070,"percent_change":1275,"volume":743,"transactions":9,"vwap":2069},"2025-08-15",34.105,-0.202,{"date":2072,"open":2042,"high":2073,"low":2042,"close":2073,"change":2074,"percent_change":2075,"volume":924,"transactions":9,"vwap":2073},"2025-08-14",34.307,-0.115,-0.33,{"date":2077,"open":2042,"high":2078,"low":1778,"close":2078,"change":916,"percent_change":575,"volume":2079,"transactions":9,"vwap":2078},"2025-08-13",34.422,9600,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-12",33.79,34.028999,0.447,1.33,12100,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":924,"transactions":9,"vwap":2090},"2025-08-11",33.73,33.582,-0.055,-0.16,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":875,"percent_change":130,"volume":911,"transactions":9,"vwap":2097},"2025-08-08",33.655,33.715,33.637,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":420,"percent_change":346,"volume":1219,"transactions":9,"vwap":2101},"2025-08-07",33.83,33.607,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":166,"volume":743,"transactions":9,"vwap":2107},"2025-08-06",33.775,33.84,33.75,33.77,0.067,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":743,"transactions":9,"vwap":2113},"2025-08-05",33.72,33.6,33.703,0.083,0.25,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2085,"volume":2122,"transactions":9,"vwap":2120},"2025-08-04",33.26,33.67,33.62,0.442,56800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":1737,"percent_change":2128,"volume":1559,"transactions":9,"vwap":2126},"2025-08-01",33.13,33.178,33.049999,-0.78,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":1552,"transactions":9,"vwap":2133},"2025-07-31",33.85,33.86,33.439,-0.443,-1.31,{"date":2137,"open":2138,"high":1717,"low":2139,"close":2140,"change":2141,"percent_change":1020,"volume":1416,"transactions":9,"vwap":2140},"2025-07-30",34.049999,33.81,33.882,-0.323,{"date":2143,"open":2144,"high":1758,"low":2144,"close":2145,"change":874,"percent_change":1398,"volume":911,"transactions":9,"vwap":2145},"2025-07-29",34.07,34.205,{"date":2147,"open":1783,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1129,"transactions":9,"vwap":2150},"2025-07-28",34.32,34.17,34.193,-0.186,-0.54,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":166,"volume":1102,"transactions":9,"vwap":2158},"2025-07-25",34.27,34.405,34.215,34.379,0.069,{"date":2161,"open":1783,"high":2162,"low":1783,"close":2163,"change":2164,"percent_change":487,"volume":1028,"transactions":9,"vwap":2163},"2025-07-24",34.36,34.31,-0.077,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":2169,"percent_change":888,"volume":2170,"transactions":9,"vwap":2168},"2025-07-23",34.11,34.387,0.326,94500,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":954,"percent_change":2175,"volume":1585,"transactions":9,"vwap":2174},"2025-07-22",33.92,34.061001,1.02,{"date":2177,"open":2089,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":1179,"volume":1559,"transactions":9,"vwap":2179},"2025-07-21",33.88,33.716,-0.044,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":410,"volume":1416,"transactions":9,"vwap":2185},"2025-07-18",33.98,33.695,33.76,-0.051,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":1750,"transactions":9,"vwap":2190},"2025-07-17",33.49,33.811,33.46,0.131,0.39,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":935,"volume":924,"transactions":9,"vwap":2196},"2025-07-16",33.68,0.002,{"date":2199,"open":2144,"high":1770,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-15",33.678,-0.405,-1.19,12400,{"date":2205,"open":2138,"high":2044,"low":2206,"close":2207,"change":2208,"percent_change":2115,"volume":1577,"transactions":9,"vwap":2207},"2025-07-14",33.96,34.083,0.086,{"date":2210,"open":2144,"high":2144,"low":2211,"close":2212,"change":1069,"percent_change":2152,"volume":2039,"transactions":9,"vwap":2212},"2025-07-11",33.936,33.997,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2042,"change":2217,"percent_change":2218,"volume":911,"transactions":9,"vwap":2042},"2025-07-10",34.179,34.26,0.135,0.4,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1392,"percent_change":70,"volume":174,"transactions":9,"vwap":2222},"2025-07-09",34,34.044998,33.971,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":479,"volume":876,"transactions":9,"vwap":2227},"2025-07-08",34.080002,33.975,0.045,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":366,"volume":2009,"transactions":9,"vwap":2234},"2025-07-07",34.145,34.22,33.9,33.93,-0.297,{"date":2237,"open":2238,"high":2239,"low":2042,"close":2240,"change":189,"percent_change":2241,"volume":1810,"transactions":9,"vwap":2240},"2025-07-03",34.19,34.24,34.227,0.27,{"date":2243,"open":2244,"high":2245,"low":2178,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-02",33.89,34.135,0.181,0.53,15500,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":149,"volume":743,"transactions":9,"vwap":2253},"2025-07-01",33.47,34.014999,33.954,0.392,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2217,"percent_change":2218,"volume":2259,"transactions":9,"vwap":2258},"2025-06-30",33.43,33.562,10200,{"date":2261,"open":2257,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":964,"volume":1345,"transactions":9,"vwap":2264},"2025-06-27",33.56,33.3,33.427,-0.146,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":1969,"percent_change":2175,"volume":1140,"transactions":9,"vwap":2269},"2025-06-26",33.4,33.573,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1624,"volume":2276,"transactions":9,"vwap":2274},"2025-06-25",33.35,33.2,33.234,-0.298,88600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":533,"volume":792,"transactions":9,"vwap":2282},"2025-06-24",33.44,33.54,33.42,33.532,0.102,{"date":2285,"open":2286,"high":2257,"low":2287,"close":2257,"change":1982,"percent_change":37,"volume":1915,"transactions":9,"vwap":2257},"2025-06-23",33.25,33.09,{"date":2289,"open":2273,"high":2118,"low":2290,"close":2291,"change":1600,"percent_change":1063,"volume":1005,"transactions":9,"vwap":2291},"2025-06-20",33.159,33.21,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":997,"percent_change":270,"volume":1140,"transactions":9,"vwap":2296},"2025-06-18",33.19,33.32,33.16,{"date":2298,"open":2263,"high":2272,"low":2125,"close":2299,"change":2300,"percent_change":392,"volume":1501,"transactions":9,"vwap":2299},"2025-06-17",33.17,-0.168,{"date":2302,"open":2303,"high":2251,"low":2304,"close":2304,"change":2305,"percent_change":1415,"volume":876,"transactions":9,"vwap":2304},"2025-06-16",33.45,33.338,0.142,{"date":2307,"open":2268,"high":2268,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":827,"transactions":9,"vwap":2308},"2025-06-13",33.196,-0.318,-0.95,{"date":2312,"open":2281,"high":2313,"low":2281,"close":2313,"change":720,"percent_change":100,"volume":2009,"transactions":9,"vwap":2313},"2025-06-12",33.514,{"date":2315,"open":2316,"high":2257,"low":2317,"close":2318,"change":2319,"percent_change":190,"volume":1900,"transactions":9,"vwap":2318},"2025-06-11",33.356,33.29,33.327,0.076,{"date":2321,"open":2317,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":849,"volume":845,"transactions":9,"vwap":2323},"2025-06-10",33.37,33.251,0.231,{"date":2326,"open":2287,"high":2273,"low":2327,"close":2327,"change":2091,"percent_change":844,"volume":2328,"transactions":9,"vwap":2327},"2025-06-09",33.02,6500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":849,"volume":1219,"transactions":9,"vwap":2334},"2025-06-06",33.07,33.080002,33.040001,33.075001,0.229,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":441,"volume":2343,"transactions":9,"vwap":2341},"2025-06-05",32.97,32.98,32.81,32.846,-0.041,7100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":673,"volume":2079,"transactions":9,"vwap":2348},"2025-06-04",33.11,33.22,32.887,-0.188,{"date":2351,"open":2352,"high":2346,"low":2352,"close":2334,"change":2353,"percent_change":156,"volume":1565,"transactions":9,"vwap":2334},"2025-06-03",32.77,0.221,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":786,"percent_change":2358,"volume":876,"transactions":9,"vwap":2357},"2025-06-02",32.62,32.854,0.24,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":594,"volume":1123,"transactions":9,"vwap":2363},"2025-05-30",32.72,32.79,32.774,0.037,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2218,"volume":917,"transactions":9,"vwap":2369},"2025-05-29",32.74,32.68,32.737,0.129,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":800,"transactions":9,"vwap":2374},"2025-05-28",32.92,32.608,-0.382,-1.16,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":1055,"volume":845,"transactions":9,"vwap":2380},"2025-05-27",32.63,32.99,0.565,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1254,"transactions":9,"vwap":2387},"2025-05-23",32.39,32.49,32.33,32.425,-0.062,-0.19,{"date":2391,"open":2384,"high":2379,"low":2384,"close":2392,"change":2393,"percent_change":2394,"volume":1300,"transactions":9,"vwap":2392},"2025-05-22",32.487,-0.155,-0.47,{"date":2396,"open":2127,"high":2397,"low":2398,"close":2398,"change":673,"percent_change":2399,"volume":2039,"transactions":9,"vwap":2398},"2025-05-21",33.060001,32.642,-1.72,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1732,"volume":779,"transactions":9,"vwap":2404},"2025-05-20",33.34,33.152,33.212,-0.087,{"date":2407,"open":2286,"high":2408,"low":2286,"close":2409,"change":923,"percent_change":410,"volume":2410,"transactions":9,"vwap":2409},"2025-05-19",33.364,33.299,14100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":621,"volume":2417,"transactions":9,"vwap":2414},"2025-05-16",33.15,33.349,33.095001,0.272,10900,{"date":2419,"open":2420,"high":2332,"low":2421,"close":2422,"change":1695,"percent_change":383,"volume":2423,"transactions":9,"vwap":2422},"2025-05-15",32.805,32.78,33.077,67700,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":647,"percent_change":2152,"volume":736,"transactions":9,"vwap":2428},"2025-05-14",33.055,32.9,32.93,{"date":2430,"open":2294,"high":2431,"low":2346,"close":2346,"change":2432,"percent_change":2433,"volume":876,"transactions":9,"vwap":2346},"2025-05-13",33.24,-0.027,-0.08,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1942,"transactions":9,"vwap":2439},"2025-05-12",33.099998,33.155,33.0099983,33.137,0.611,1.88,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":2447,"volume":917,"transactions":9,"vwap":2445},"2025-05-09",32.57,32.526,0.039,0.12,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2392,"change":2453,"percent_change":778,"volume":1140,"transactions":9,"vwap":2392},"2025-05-08",32.52,32.75,32.46,0.141,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":1269,"percent_change":1218,"volume":1254,"transactions":9,"vwap":2458},"2025-05-07",32.395,32.41,32.346,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":1612,"volume":772,"transactions":9,"vwap":2463},"2025-05-06",32.26,32.38,32.286,-0.269,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":1446,"volume":911,"transactions":9,"vwap":2468},"2025-05-05",32.64,32.555,-0.095,{"date":2471,"open":2379,"high":2472,"low":2473,"close":2472,"change":2474,"percent_change":2475,"volume":779,"transactions":9,"vwap":2472},"2025-05-02",32.65,32.589,0.527,1.64,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2479,"change":2480,"percent_change":319,"volume":1102,"transactions":9,"vwap":2479},"2025-05-01",32.3,32.123,0.055,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2485,"percent_change":479,"volume":862,"transactions":9,"vwap":2484},"2025-04-30",31.46,32.068001,0.042,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":189,"percent_change":2054,"volume":1915,"transactions":9,"vwap":2490},"2025-04-29",31.86,32.080002,32.026001,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":319,"percent_change":236,"volume":1123,"transactions":9,"vwap":2494},"2025-04-28",31.87,31.934,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":922,"percent_change":989,"volume":174,"transactions":9,"vwap":2498},"2025-04-25",31.65,31.764,31.64,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1520,"percent_change":2506,"volume":834,"transactions":9,"vwap":2505},"2025-04-24",31.575,31.82,31.57,31.782,1.3,{"date":180,"open":2497,"high":2497,"low":176,"close":2508,"change":2509,"percent_change":366,"volume":1129,"transactions":9,"vwap":2508},31.375,-0.275]