[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONOF":3,"homepage-market-summary":27,"stock-historical-ONOF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONOF","2026-10-06",{"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},"Global X Adaptive U.S. Risk Management ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.785,0.3284,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},41.8368,41.61,41.4639,0.3729,0.9,6691.263225,35.682,9535.39805849004,100,1439,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":21,"price":119,"is_up":11},"Consumer Staples","XLP",81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.285,8715,3181084.912681,37.37,"2025-04-24",[180,183,192,202,210,218,229,240,248,259,267,277,287,295,305,316,325,334,343,352,360,370,379,388,399,408,416,425,433,442,450,460,469,477,485,494,501,511,519,528,537,546,552,562,571,580,588,596,606,615,625,633,643,653,664,673,682,691,701,709,718,726,734,740,747,754,762,770,776,784,790,798,805,812,820,828,836,845,852,859,866,873,881,888,894,902,910,918,925,932,940,947,953,961,967,976,982,989,995,1002,1009,1016,1024,1029,1034,1042,1049,1057,1066,1071,1077,1085,1091,1098,1104,1113,1118,1123,1131,1138,1146,1153,1160,1168,1175,1183,1190,1196,1199,1202,1205,1209,1215,1222,1228,1236,1243,1250,1254,1259,1265,1272,1280,1285,1291,1296,1302,1311,1319,1325,1332,1338,1342,1350,1356,1363,1368,1375,1383,1388,1395,1402,1407,1415,1421,1428,1434,1439,1446,1454,1462,1467,1472,1478,1485,1490,1498,1506,1512,1516,1521,1527,1532,1540,1545,1552,1558,1563,1567,1570,1573,1578,1583,1587,1591,1597,1604,1610,1614,1620,1623,1630,1634,1640,1643,1647,1652,1657,1662,1667,1672,1676,1679,1684,1687,1693,1701,1707,1712,1715,1720,1724,1729,1735,1741,1745,1749,1753,1759,1763,1767,1772,1777,1781,1783,1787,1793,1798,1801,1806,1809,1814,1820,1826,1832,1838,1843,1850,1855,1861,1866,1869,1874,1878,1881,1886,1891,1895,1899,1905,1911,1914,1917,1920,1926,1930,1934,1939,1946,1951,1955,1961,1967,1972,1979,1985,1991,1998,2003,2008,2013,2020,2027,2034,2039,2045,2050,2058,2063,2066,2073,2080,2086,2093,2099,2106,2112,2118,2122,2129,2133,2139,2142,2147,2153,2156,2160,2166,2172,2178,2181,2186,2192,2199,2203,2209,2215,2220,2227,2234,2239,2245,2250,2255,2261,2267,2274,2278,2284,2291,2298,2303,2309,2317,2323,2332,2338,2342,2346,2353,2356,2362,2369,2374,2380,2386,2392,2398,2403,2408,2414,2421,2428,2436,2441,2449,2456,2461,2467,2474,2480,2486,2491,2495,2500],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},22,41.6716,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",41.4392,41.55,0.2712,0.66,2169.3584,26,41.5261,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",41.185,41.1927,41.165,0.3053,0.75,2146.3584,35,41.1782,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":148,"volume":207,"transactions":208,"vwap":209},"2026-10-01",40.955,40.8874,0.0173,387.3584,28,40.9315,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":190,"vwap":217},"2026-09-30",41.1326,40.8701,0.0301,0.07,1052.3584,41.0653,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",40.88,40.92,40.76,40.84,-0.1158,-0.28,19841.3584,160,40.8734,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",41.01,41.12,40.91,40.9558,-0.3518,-0.85,19413.3584,47,40.9518,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":49,"volume":245,"transactions":246,"vwap":247},"2026-09-25",41.125,41.3076,0.2001,734.3584,24,41.199,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",41.05,41.17,41.04,41.1075,0.0258,0.06,4222.5215,46,41.1143,{"date":260,"open":261,"high":261,"low":250,"close":262,"change":263,"percent_change":236,"volume":264,"transactions":265,"vwap":266},"2026-09-23",41.275,41.0817,-0.351,5223.8754,34,41.1385,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",41.37,41.54,41.4327,0.0127,0.03,3521.5184,45,41.4454,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",41.6,41.03,41.42,0.6532,1.6,6196.3584,118,41.3046,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":215,"volume":292,"transactions":293,"vwap":294},"2026-09-18",40.695,40.7668,0.0265,1979.333861,32,40.7209,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",40.64,40.7901,40.7403,0.4914,1.22,2656.3584,31,40.6803,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",40.565,40.6654,40.06,40.2489,-0.1465,-0.36,6889.3584,59,40.4366,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":238,"vwap":324},"2026-09-15",40.55,40.33,40.3954,-0.2236,-0.55,5376.3584,40.3617,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":200,"vwap":333},"2026-09-14",40.66,40.68,40.619,-0.1906,-0.47,1649.3584,40.6404,{"date":335,"open":336,"high":337,"low":222,"close":338,"change":339,"percent_change":138,"volume":340,"transactions":341,"vwap":342},"2026-09-11",40.85,40.9,40.8096,0.4296,8849.309549,39,40.8368,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":293,"vwap":351},"2026-09-10",40.445,40.4831,40.38,-0.3229,-0.79,3265.3584,40.4343,{"date":353,"open":223,"high":223,"low":327,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",40.7029,-0.1842,-0.45,1841.3584,33,40.7277,{"date":361,"open":362,"high":363,"low":220,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",41.0026,41.08,40.8871,-0.2316,-0.56,5240.3584,52,40.9609,{"date":371,"open":372,"high":372,"low":139,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",41.245,41.1187,-0.1415,-0.34,1009.3964,27,41.1513,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":200,"vwap":387},"2026-09-03",41.005,41.35,41.2602,0.4554,1.12,1667.309549,41.2511,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",40.805,40.8703,40.74,40.8048,0.2026,0.5,1181.3782,38,40.8215,{"date":400,"open":401,"high":402,"low":318,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":358,"vwap":407},"2026-09-01",40.688,40.71,40.6022,-0.3584,-0.87,2440.3338,40.5999,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":225,"volume":413,"transactions":414,"vwap":415},"2026-08-31",40.79,40.9606,-0.1146,9871.7938,93,40.8591,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",40.95,41.0752,-0.0948,-0.23,4319.3338,37,41.0143,{"date":426,"open":250,"high":427,"low":280,"close":251,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",41.21,0.2736,0.67,9049.3338,55,41.094,{"date":434,"open":435,"high":204,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":238,"vwap":441},"2026-08-26",40.8601,40.8498,40.8964,-0.0082,-0.02,4015.3338,40.8996,{"date":443,"open":444,"high":445,"low":222,"close":446,"change":447,"percent_change":78,"volume":448,"transactions":314,"vwap":449},"2026-08-25",40.9446,40.98,40.9046,0.1381,13834.3338,40.8122,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":397,"vwap":459},"2026-08-24",40.86,40.89,40.741,40.7665,-0.133,-0.33,2425.3581,40.8383,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":42,"volume":466,"transactions":467,"vwap":468},"2026-08-21",40.81,41.029,40.8995,0.197,3063.2373,53,40.9482,{"date":470,"open":221,"high":221,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",40.7025,-0.3368,-0.82,6472.3338,30,40.7979,{"date":478,"open":250,"high":251,"low":280,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",41.0393,0.0494,0.12,11988.175819,80,41.0962,{"date":486,"open":252,"high":363,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",40.96,40.9899,-0.3151,-0.76,6595.3338,63,41.015,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":312,"volume":499,"transactions":341,"vwap":500},"2026-08-17",41.36,41.305,-0.1503,3370.262785,41.3273,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":200,"vwap":510},"2026-08-14",41.445,41.4848,41.3917,41.4553,-0.0745,-0.18,7231.3338,41.4386,{"date":512,"open":513,"high":513,"low":503,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":208,"vwap":518},"2026-08-13",41.6161,41.5298,0.2835,0.69,1631.4938,41.5213,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":246,"vwap":527},"2026-08-12",41.18,41.3,41.2463,0.118,0.29,1888.3338,41.269,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":208,"vwap":536},"2026-08-11",41.15,41.09,41.1283,-0.1131,-0.27,5224.3338,41.1493,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":377,"vwap":545},"2026-08-10",41.2494,41.1901,41.2414,-0.0273,-0.07,998.3338,41.215,{"date":547,"open":521,"high":522,"low":144,"close":548,"change":549,"percent_change":516,"volume":550,"transactions":200,"vwap":551},"2026-08-07",41.2687,0.2826,3265.3338,41.2633,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",41.1699,40.985,40.9861,-0.1231,-0.3,4192.3338,36,41.0417,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":293,"vwap":570},"2026-08-05",41.31,41.07,41.1092,-0.0375,-0.09,2695.3338,41.0888,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":239},"2026-08-04",40.62,41.29,41.1467,0.7187,1.78,11137.7688,79,{"date":581,"open":582,"high":345,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":492,"vwap":587},"2026-08-03",40.315,40.428,0.578,1.45,8157.164638,40.3829,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":85,"volume":594,"transactions":368,"vwap":595},"2026-07-31",39.36,39.93,39.85,0.293,16255.3338,39.6586,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":275,"vwap":605},"2026-07-30",39.33,39.62,39.2,39.557,0.6592,1.69,11482.3338,39.3141,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",39.52,38.8978,-0.5985,-1.52,24972.08118,87,39.2144,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",39.41,39.59,39.4963,0.1062,0.27,10079.8215,65,39.5026,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":215,"volume":631,"transactions":431,"vwap":632},"2026-07-27",39.37,39.3901,39.231,0.0276,9199.8238,39.2543,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":273,"volume":640,"transactions":641,"vwap":642},"2026-07-24",39.3113,39.605,39.29,39.3625,0.0129,14760.8825,71,39.482,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",39.4,39.23,39.3496,-0.5321,-1.33,8838.0225,61,39.2876,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",39.86,39.98,39.82,39.8817,-0.0417,-0.1,8813.3338,58,39.8892,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":492,"vwap":672},"2026-07-21",39.74,39.99,39.9234,0.3393,0.86,26911.358675,39.8338,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":662,"vwap":681},"2026-07-20",39.73,39.87,39.5841,-0.0647,-0.16,15089.3338,39.752,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",39.71,39.6488,-0.3803,-0.95,1213.1528,40,39.7168,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",40.18,39.97,40.0291,-0.2177,-0.54,5368.3338,41,40.0723,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":86,"volume":707,"transactions":181,"vwap":708},"2026-07-15",40.2208,40.2468,40.16,0.0866,3987.3338,40.182,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":56,"volume":715,"transactions":716,"vwap":717},"2026-07-14",40.04,40.23,40.1602,0.1781,4434.3338,49,40.1765,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":314,"vwap":711},"2026-07-13",40.155,39.9701,39.9821,-0.2679,-0.67,4107.2228,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",40.12,40.31,40.25,0.13,0.32,3700,{"date":735,"open":736,"high":728,"low":736,"close":728,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":728},"2026-07-09",39.895,0.35,0.88,4800,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":356,"volume":746,"transactions":9,"vwap":744},"2026-07-08",39.83,38.79,39.77,-0.181,5100,{"date":748,"open":591,"high":749,"low":736,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",40.063,39.951,-0.2,-0.5,4300,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",40.028,40.2,40.151,0.375,0.94,3200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":421,"volume":769,"transactions":9,"vwap":767},"2026-07-02",40.049999,40.099998,39.53,39.776,-0.091,2100,{"date":771,"open":655,"high":772,"low":655,"close":773,"change":774,"percent_change":508,"volume":775,"transactions":9,"vwap":773},"2026-07-01",39.935,39.867,-0.073,4400,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-30",39.915,39.94,39.89,0.377,0.95,1600,{"date":785,"open":786,"high":618,"low":786,"close":787,"change":788,"percent_change":782,"volume":789,"transactions":9,"vwap":787},"2026-06-29",39.18,39.563,0.373,3300,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",38.94,39.45,39.19,-0.084,-0.21,19900,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":255,"volume":804,"transactions":9,"vwap":802},"2026-06-25",38.58,39.49,39.274,0.024,9400,{"date":806,"open":807,"high":666,"low":600,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",39.56,39.25,-0.164,-0.42,9200,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",39.578,39.34,39.414,-0.469,-1.18,3500,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",39.95,39.88,39.883,-0.248,-0.62,2300,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-06-18",40.129,40.131,40.040001,0.481,1.21,5900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",40.060001,40.11,39.51,39.65,-0.504,-1.26,6900,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":331,"volume":851,"transactions":9,"vwap":849},"2026-06-16",40.255,40.279,40.154,-0.19,3000,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":603,"volume":858,"transactions":9,"vwap":856},"2026-06-15",39.72,40.425,40.344,0.672,3600,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":775,"transactions":9,"vwap":863},"2026-06-12",40.15,39.57,39.672,0.173,0.44,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":603,"volume":872,"transactions":9,"vwap":869},"2026-06-11",39.02,39.499,38.86,0.656,4600,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",39.0050011,39.040001,38.843,-0.507,-1.29,8600,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":70,"volume":887,"transactions":9,"vwap":885},"2026-06-09",39.855,38.852,39.35,-0.201,21800,{"date":889,"open":823,"high":591,"low":608,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-08",39.551,0.062,0.16,7800,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",39.865,39.31,39.489,-1.046,-2.58,18500,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-04",40.3,40.59,40.535,0.151,0.37,41600,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",40.405,40.44,40.384,-0.278,-0.68,2000,{"date":919,"open":920,"high":402,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",40.57,40.662,0.113,0.28,1800,{"date":926,"open":318,"high":927,"low":928,"close":929,"change":215,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-01",40.625,40.53,40.549,0.17,3900,{"date":933,"open":934,"high":920,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",40.485,40.41,40.479,0.105,0.26,5800,{"date":941,"open":861,"high":942,"low":861,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",40.42,40.374,0.253,0.63,3100,{"date":948,"open":949,"high":705,"low":950,"close":950,"change":951,"percent_change":952,"volume":172,"transactions":9,"vwap":950},"2026-05-27",40.13,40.121,-0.013,-0.03,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":429,"volume":960,"transactions":9,"vwap":958},"2026-05-26",40.17,40.215,40.041,40.134,0.266,25500,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":56,"volume":966,"transactions":9,"vwap":964},"2026-05-22",39.9,39.868,0.179,1200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-21",39.427,39.772,39.42,39.689,0.159,0.4,5200,{"date":977,"open":766,"high":978,"low":801,"close":766,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":766},"2026-05-20",39.63,0.388,0.99,306300,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":835,"transactions":9,"vwap":986},"2026-05-19",39.084999,39.295,39.142,-0.26,-0.66,{"date":990,"open":637,"high":991,"low":992,"close":991,"change":993,"percent_change":109,"volume":994,"transactions":9,"vwap":991},"2026-05-18",39.402,39.17,-0.068,5700,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":844,"transactions":9,"vwap":999},"2026-05-15",39.66,39.46,39.47,-0.499,-1.25,{"date":1003,"open":780,"high":689,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",39.68,39.969,0.301,0.76,14300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":104,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-13",39.48,39.79,39.668,0.61,9900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-12",39.27,39.428,39.105,-0.054,-0.14,4100,{"date":1025,"open":1026,"high":599,"low":1026,"close":642,"change":1027,"percent_change":1028,"volume":858,"transactions":9,"vwap":642},"2026-05-11",39.43,0.02,0.05,{"date":1030,"open":1031,"high":999,"low":1018,"close":1032,"change":979,"percent_change":980,"volume":1033,"transactions":9,"vwap":1032},"2026-05-08",39.285,39.462,9700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",39.21,38.95,39.074001,-0.193,-0.49,7300,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-06",38.93,39.267,0.586,1.51,5600,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",38.55,38.78,38.681,0.314,0.82,2900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-04",38.495,38.59,38.25,38.367,-0.169,-0.44,10800,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":732,"volume":1070,"transactions":9,"vwap":1068},"2026-05-01",38.536,0.124,300,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1033,"transactions":9,"vwap":1074},"2026-04-30",37.94,38.412,0.443,1.17,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":660,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",37.93,37.97,37.84,37.969,-0.038,6400,{"date":1086,"open":397,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":322,"volume":1090,"transactions":9,"vwap":1087},"2026-04-28",38.007,37.975,-0.209,4700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":731,"volume":893,"transactions":9,"vwap":1096},"2026-04-27",38.19,38.26,38.099998,38.216,0.049,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":851,"transactions":9,"vwap":1101},"2026-04-24",37.53,38.167,0.308,0.81,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-23",37.985,37.99,37.71,37.859,-0.153,-0.4,12600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":781,"percent_change":171,"volume":1117,"transactions":9,"vwap":1116},"2026-04-22",37.7,38.012001,14800,{"date":1119,"open":397,"high":397,"low":1120,"close":1120,"change":1121,"percent_change":826,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",37.635,-0.234,3400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":768,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-20",37.83,37.87,37.8,37.869,-0.24,4900,{"date":1132,"open":1133,"high":397,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",37.58,37.96,0.432,1.15,11000,{"date":1139,"open":1140,"high":1141,"low":177,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-16",37.46,37.55,37.528,0.076,0.2,12000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":739,"transactions":9,"vwap":1149},"2026-04-15",37.175,37.452,37.15,0.272,0.73,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":133,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",36.91,37.485,37.18,1.25,28600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-04-13",36.368,36.72,36.33,0.445,1.23,28400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1021,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",36.425,36.25,36.275,-0.15,2500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":481,"volume":1182,"transactions":9,"vwap":1180},"2026-04-09",36.331,36.355,36.32,36.329,0.044,5500,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":273,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-08",36.36,36.21,36.285,0.08,11500,{"date":1191,"open":1192,"high":1164,"low":1192,"close":1193,"change":952,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-07",36.18,36.255,-0.08,5400,{"date":1197,"open":1186,"high":1185,"low":1186,"close":1187,"change":1198,"percent_change":273,"volume":733,"transactions":9,"vwap":1187},"2026-04-06",0.01,{"date":1200,"open":560,"high":1201,"low":560,"close":1172,"change":1027,"percent_change":255,"volume":804,"transactions":9,"vwap":1172},"2026-04-02",36.35,{"date":1203,"open":1204,"high":1204,"low":1193,"close":1193,"change":1198,"percent_change":273,"volume":917,"transactions":9,"vwap":1193},"2026-04-01",36.31,{"date":1206,"open":1204,"high":1204,"low":1207,"close":1207,"change":255,"percent_change":930,"volume":1208,"transactions":9,"vwap":1207},"2026-03-31",36.245,1100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1198,"volume":1214,"transactions":9,"vwap":1212},"2026-03-30",37.608,36.185,0.005,15300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1192,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1192},"2026-03-27",36.080002,36.2,-0.04,-0.11,2400,{"date":1223,"open":1192,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1188,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",36.22,36.17,0.028,85000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":835,"transactions":9,"vwap":1233},"2026-03-25",36.28,36.3,36.187,36.192,0.222,0.62,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":679,"percent_change":1064,"volume":1242,"transactions":9,"vwap":1241},"2026-03-24",35.84,36.16,35.83,35.97,9100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":114,"volume":1033,"transactions":9,"vwap":1248},"2026-03-23",36.37,36.51,36.12,36.13,0.43,{"date":1251,"open":1192,"high":1192,"low":23,"close":1252,"change":796,"percent_change":1253,"volume":1174,"transactions":9,"vwap":1252},"2026-03-20",35.7,-0.58,{"date":1255,"open":1256,"high":1179,"low":1257,"close":1257,"change":752,"percent_change":1258,"volume":1182,"transactions":9,"vwap":1257},"2026-03-19",36.099998,35.91,-1.37,{"date":1260,"open":1261,"high":1261,"low":1185,"close":1262,"change":331,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-18",36.78,36.41,-1.27,7100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1264,"transactions":9,"vwap":1269},"2026-03-17",37.02,37.080002,36.88,0.11,0.3,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":737,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-16",36.795,36.85,36.76,36.77,0.96,6800,{"date":1281,"open":1282,"high":1282,"low":1201,"close":1283,"change":508,"percent_change":1040,"volume":1284,"transactions":9,"vwap":1283},"2026-03-13",36.59,36.42,9300,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1279,"transactions":9,"vwap":1288},"2026-03-12",36.83,36.6,-0.594,-1.6,{"date":1292,"open":1277,"high":1293,"low":1277,"close":1294,"change":1295,"percent_change":952,"volume":1112,"transactions":9,"vwap":1294},"2026-03-11",37.29,37.194,-0.01,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":751,"volume":1221,"transactions":9,"vwap":1300},"2026-03-10",37.13,37.34,37.204,-0.076,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-09",36.45,37.285,36.43,37.28,0.295,0.8,20500,{"date":1312,"open":1313,"high":1150,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-06",36.99,36.9,36.985,-0.505,-1.35,8300,{"date":1320,"open":1133,"high":1133,"low":1321,"close":1322,"change":508,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-05",37.215,37.49,-0.48,21900,{"date":1326,"open":1140,"high":1327,"low":1328,"close":1329,"change":525,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-04",37.77,37.38,37.67,0.78,149500,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1328,"change":1336,"percent_change":1337,"volume":893,"transactions":9,"vwap":1328},"2026-03-03",37.099998,37.51,-0.35,-0.93,{"date":1339,"open":1322,"high":1126,"low":1322,"close":1340,"change":1181,"percent_change":481,"volume":1341,"transactions":9,"vwap":1340},"2026-03-02",37.73,4000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1345},"2026-02-27",37.57,37.686,37.42,-0.199,-0.53,6200,{"date":1351,"open":1134,"high":1134,"low":1352,"close":1353,"change":1354,"percent_change":1253,"volume":1355,"transactions":9,"vwap":1353},"2026-02-26",37.48,37.885,-0.22,14200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":128,"volume":1341,"transactions":9,"vwap":1361},"2026-02-25",38.014999,38.12,37.16,38.105,0.33,{"date":1364,"open":1365,"high":1127,"low":1365,"close":1366,"change":1367,"percent_change":128,"volume":851,"transactions":9,"vwap":1366},"2026-02-24",37.52,37.775,0.325,{"date":1369,"open":1370,"high":1370,"low":177,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-23",37.72,37.45,-0.417,-1.1,27400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":516,"volume":1382,"transactions":9,"vwap":1380},"2026-02-20",37.61,37.9,37.508,37.867,0.259,2700,{"date":1384,"open":1344,"high":1385,"low":1386,"close":1211,"change":1387,"percent_change":421,"volume":733,"transactions":9,"vwap":1211},"2026-02-19",37.679,37.5,-0.086,{"date":1389,"open":1390,"high":1125,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-18",37.11,37.694,0.154,0.41,8900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":621,"volume":1401,"transactions":9,"vwap":1399},"2026-02-17",36.86,37.64,37.54,0.1,22300,{"date":1403,"open":1100,"high":1404,"low":1405,"close":1406,"change":273,"percent_change":1188,"volume":1221,"transactions":9,"vwap":1406},"2026-02-13",37.59,37.398,37.44,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-12",38.029999,38.092999,37.41,-0.652,-1.71,86600,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1028,"volume":939,"transactions":9,"vwap":1419},"2026-02-11",38.27,38.040001,38.062,0.019,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":312,"volume":1427,"transactions":9,"vwap":1425},"2026-02-10",38.162,38.345,38.042999,-0.139,20200,{"date":1429,"open":1430,"high":1417,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1137,"transactions":9,"vwap":1431},"2026-02-09",37.951,38.182,0.242,0.64,{"date":1435,"open":1211,"high":1106,"low":1211,"close":1073,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1073},"2026-02-06",0.748,2.01,8800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":172,"transactions":9,"vwap":1443},"2026-02-05",37.23,37.26,37.192,-0.468,-1.24,{"date":1447,"open":1327,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-04",37.803,37.65,37.66,-0.244,-0.64,8000,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-03",38.09,37.705,37.904,-0.346,-0.9,1900,{"date":1463,"open":591,"high":591,"low":1464,"close":1061,"change":1465,"percent_change":155,"volume":1466,"transactions":9,"vwap":1061},"2026-02-02",38.11,0.21,3800,{"date":1468,"open":1469,"high":1469,"low":1418,"close":1418,"change":1470,"percent_change":1323,"volume":1471,"transactions":9,"vwap":1418},"2026-01-30",38.075001,-0.183,400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":534,"volume":1221,"transactions":9,"vwap":1475},"2026-01-29",38.2,38.223,37.81,-0.102,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":872,"transactions":9,"vwap":1482},"2026-01-28",38.28,38.36,38.325,0.001,0,{"date":1486,"open":1093,"high":1487,"low":1093,"close":1488,"change":973,"percent_change":1489,"volume":946,"transactions":9,"vwap":1488},"2026-01-27",38.35,38.324,0.42,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-26",38.13,38.22,38.165,0.206,0.54,1300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":273,"volume":1505,"transactions":9,"vwap":1503},"2026-01-23",37.919,38.02,37.91,37.959,0.011,7400,{"date":1507,"open":1508,"high":1418,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1341,"transactions":9,"vwap":1509},"2026-01-22",37.95,37.948,0.211,0.56,{"date":1513,"open":1411,"high":1327,"low":1411,"close":1514,"change":1515,"percent_change":385,"volume":946,"transactions":9,"vwap":1514},"2026-01-21",37.737,0.417,{"date":1517,"open":1115,"high":1340,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":811,"transactions":9,"vwap":1518},"2026-01-20",37.32,-0.815,-2.14,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1219,"volume":851,"transactions":9,"vwap":1525},"2026-01-16",38.18,38.21,38.135,-0.015,{"date":1528,"open":1061,"high":1529,"low":1359,"close":1530,"change":1531,"percent_change":1271,"volume":769,"transactions":9,"vwap":1530},"2026-01-15",38.29,38.15,0.116,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1253,"volume":1539,"transactions":9,"vwap":1537},"2026-01-14",38.0099983,38.066002,37.82,38.034,-0.221,14600,{"date":1541,"open":1481,"high":1481,"low":1523,"close":1542,"change":1543,"percent_change":751,"volume":1544,"transactions":9,"vwap":1542},"2026-01-13",38.255,-0.075,14400,{"date":1546,"open":1547,"high":1548,"low":1524,"close":1549,"change":1550,"percent_change":79,"volume":1551,"transactions":9,"vwap":1549},"2026-01-12",38.23,38.364,38.33,0.053,11100,{"date":1553,"open":1530,"high":1554,"low":1530,"close":1555,"change":1556,"percent_change":1557,"volume":1174,"transactions":9,"vwap":1555},"2026-01-09",38.31,38.277,0.249,0.65,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":952,"volume":811,"transactions":9,"vwap":1561},"2026-01-08",37.85,38.028,-0.012,{"date":1564,"open":1565,"high":1565,"low":1418,"close":1418,"change":679,"percent_change":810,"volume":1566,"transactions":9,"vwap":1418},"2026-01-07",38.3,13400,{"date":1568,"open":1569,"high":1474,"low":1569,"close":1474,"change":525,"percent_change":1007,"volume":1341,"transactions":9,"vwap":1474},"2026-01-06",37.98,{"date":1571,"open":1107,"high":397,"low":1502,"close":1502,"change":1572,"percent_change":516,"volume":1182,"transactions":9,"vwap":1502},"2026-01-05",0.261,{"date":1574,"open":1575,"high":1576,"low":1141,"close":1577,"change":1420,"percent_change":1028,"volume":1466,"transactions":9,"vwap":1577},"2026-01-02",37.695,37.75,37.649,{"date":1579,"open":1580,"high":1476,"low":1581,"close":1581,"change":1129,"percent_change":1582,"volume":1130,"transactions":9,"vwap":1581},"2025-12-31",37.76,37.63,-0.63,{"date":1584,"open":1126,"high":1585,"low":1126,"close":1126,"change":1111,"percent_change":1586,"volume":783,"transactions":9,"vwap":1126},"2025-12-30",37.924,-1.05,{"date":1588,"open":1480,"high":1565,"low":1589,"close":1417,"change":1173,"percent_change":1590,"volume":858,"transactions":9,"vwap":1417},"2025-12-29",38.24,-0.39,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":439,"volume":1174,"transactions":9,"vwap":1595},"2025-12-26",38.49,38.39,38.42,-0.009,{"date":1598,"open":1481,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":761,"transactions":9,"vwap":1601},"2025-12-24",38.435,38.32,38.429,0.119,0.31,{"date":1605,"open":1606,"high":1554,"low":1607,"close":1554,"change":1608,"percent_change":93,"volume":1609,"transactions":9,"vwap":1554},"2025-12-23",38.17,38.084999,0.194,16400,{"date":1611,"open":1464,"high":1612,"low":1095,"close":1613,"change":944,"percent_change":429,"volume":851,"transactions":9,"vwap":1613},"2025-12-22",38.14,38.116,{"date":1615,"open":1616,"high":1502,"low":1617,"close":1618,"change":1619,"percent_change":198,"volume":1355,"transactions":9,"vwap":1618},"2025-12-19",37.88,37.86,37.863,0.283,{"date":1621,"open":1100,"high":1576,"low":1386,"close":1133,"change":732,"percent_change":670,"volume":1622,"transactions":9,"vwap":1133},"2025-12-18",10500,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1442,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1442},"2025-12-17",37.62,37.25,-0.38,-1.01,10300,{"date":1631,"open":1625,"high":1632,"low":1133,"close":1398,"change":679,"percent_change":810,"volume":1633,"transactions":9,"vwap":1398},"2025-12-16",37.74,8100,{"date":1635,"open":1636,"high":1127,"low":1636,"close":1127,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1127},"2025-12-15",37.69,-0.05,-0.13,4500,{"date":1641,"open":1108,"high":1524,"low":1108,"close":1560,"change":810,"percent_change":1373,"volume":1642,"transactions":9,"vwap":1560},"2025-12-12",10100,{"date":1644,"open":1073,"high":1417,"low":1073,"close":1417,"change":1645,"percent_change":1465,"volume":1646,"transactions":9,"vwap":1417},"2025-12-11",0.081,13100,{"date":1648,"open":1617,"high":1547,"low":1617,"close":1649,"change":1650,"percent_change":1152,"volume":1651,"transactions":9,"vwap":1649},"2025-12-10",38.189,0.278,12400,{"date":1653,"open":1409,"high":1409,"low":1654,"close":1654,"change":1655,"percent_change":1295,"volume":1656,"transactions":9,"vwap":1654},"2025-12-09",37.911,-0.003,6600,{"date":1658,"open":1659,"high":1659,"low":1128,"close":1660,"change":1661,"percent_change":1627,"volume":858,"transactions":9,"vwap":1660},"2025-12-08",38.025002,37.914,-0.146,{"date":1663,"open":1492,"high":1093,"low":1664,"close":1664,"change":1665,"percent_change":86,"volume":1666,"transactions":9,"vwap":1664},"2025-12-05",38.060001,0.084,2800,{"date":1668,"open":1378,"high":1569,"low":1669,"close":1670,"change":1671,"percent_change":1027,"volume":1382,"transactions":9,"vwap":1670},"2025-12-04",37.89,37.976,0.008,{"date":1673,"open":1536,"high":1534,"low":1536,"close":1674,"change":1675,"percent_change":78,"volume":872,"transactions":9,"vwap":1674},"2025-12-03",37.968,0.128,{"date":1677,"open":1617,"high":1616,"low":1125,"close":1081,"change":1678,"percent_change":621,"volume":1208,"transactions":9,"vwap":1081},"2025-12-02",0.101,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1538,"percent_change":1253,"volume":1122,"transactions":9,"vwap":1683},"2025-12-01",37.79,37.92,37.739,{"date":1685,"open":1618,"high":1134,"low":1618,"close":1134,"change":1686,"percent_change":1496,"volume":1208,"transactions":9,"vwap":1134},"2025-11-28",0.204,{"date":1688,"open":1377,"high":1689,"low":1377,"close":1690,"change":1691,"percent_change":1692,"volume":783,"transactions":9,"vwap":1690},"2025-11-26",37.839,37.756,0.256,0.68,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1386,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1386},"2025-11-25",37.09,37.505,37.029999,0.362,0.97,6100,{"date":1702,"open":1155,"high":1703,"low":1397,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-24",37.138,0.588,1.61,15200,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":78,"percent_change":760,"volume":931,"transactions":9,"vwap":1711},"2025-11-21",36.24,36.81,36.55,{"date":1713,"open":1328,"high":1328,"low":1225,"close":1186,"change":1714,"percent_change":1290,"volume":739,"transactions":9,"vwap":1186},"2025-11-20",-0.59,{"date":1716,"open":1717,"high":1718,"low":1288,"close":1718,"change":1719,"percent_change":49,"volume":1438,"transactions":9,"vwap":1718},"2025-11-19",36.62,36.8,0.18,{"date":1721,"open":1287,"high":1722,"low":1717,"close":1717,"change":457,"percent_change":1723,"volume":917,"transactions":9,"vwap":1717},"2025-11-18",36.863,-0.89,{"date":1725,"open":1726,"high":177,"low":1314,"close":1727,"change":1728,"percent_change":236,"volume":811,"transactions":9,"vwap":1727},"2025-11-17",37.3,36.95,-0.318,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1655,"percent_change":1295,"volume":1734,"transactions":9,"vwap":1733},"2025-11-14",37.040001,37.47,37.268,24000,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":880,"transactions":9,"vwap":1738},"2025-11-13",37.68,37.271,-0.674,-1.78,{"date":1742,"open":1378,"high":1508,"low":1378,"close":1743,"change":1744,"percent_change":148,"volume":1182,"transactions":9,"vwap":1743},"2025-11-12",37.945,0.015,{"date":1746,"open":1476,"high":1107,"low":1683,"close":1079,"change":1747,"percent_change":892,"volume":1748,"transactions":9,"vwap":1079},"2025-11-11",0.061,9500,{"date":1750,"open":1108,"high":1128,"low":1100,"close":1128,"change":1751,"percent_change":1752,"volume":739,"transactions":9,"vwap":1128},"2025-11-10",0.613,1.65,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1130,"transactions":9,"vwap":1756},"2025-11-07",36.82,37.256,0.056,0.15,{"date":1760,"open":1335,"high":1335,"low":1761,"close":1761,"change":1064,"percent_change":1762,"volume":1666,"transactions":9,"vwap":1761},"2025-11-06",37.2,-1.17,{"date":1764,"open":1581,"high":1765,"low":1581,"close":1398,"change":79,"percent_change":908,"volume":1766,"transactions":9,"vwap":1398},"2025-11-05",37.823,9000,{"date":1768,"open":1365,"high":1636,"low":1386,"close":1386,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1386},"2025-11-04",-0.46,-1.21,9800,{"date":1773,"open":1079,"high":1774,"low":1079,"close":1134,"change":1775,"percent_change":439,"volume":1776,"transactions":9,"vwap":1134},"2025-11-03",38.0050011,-0.008,7200,{"date":1778,"open":1779,"high":1095,"low":1682,"close":1674,"change":1780,"percent_change":123,"volume":1706,"transactions":9,"vwap":1674},"2025-10-31",38.049999,0.178,{"date":1782,"open":1088,"high":1088,"low":1681,"close":1681,"change":1111,"percent_change":1586,"volume":1453,"transactions":9,"vwap":1681},"2025-10-30",{"date":1784,"open":1095,"high":1093,"low":1785,"close":1093,"change":1786,"percent_change":543,"volume":858,"transactions":9,"vwap":1093},"2025-10-29",38.044998,-0.025,{"date":1788,"open":1492,"high":1789,"low":1492,"close":1790,"change":1791,"percent_change":1792,"volume":827,"transactions":9,"vwap":1790},"2025-10-28",38.273,38.215,0.094,0.25,{"date":1794,"open":1418,"high":1795,"low":397,"close":1795,"change":1796,"percent_change":114,"volume":1797,"transactions":9,"vwap":1795},"2025-10-27",38.121,0.451,5000,{"date":1799,"open":1377,"high":1576,"low":1377,"close":1329,"change":1603,"percent_change":1800,"volume":1776,"transactions":9,"vwap":1329},"2025-10-24",0.83,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":104,"percent_change":1557,"volume":1382,"transactions":9,"vwap":1805},"2025-10-23",37.12,37.39,37.36,{"date":1807,"open":177,"high":177,"low":1808,"close":1803,"change":1129,"percent_change":1452,"volume":1797,"transactions":9,"vwap":1803},"2025-10-22",36.98,{"date":1810,"open":1811,"high":1328,"low":1726,"close":1805,"change":1812,"percent_change":1028,"volume":1813,"transactions":9,"vwap":1805},"2025-10-21",37.31,0.017,4200,{"date":1815,"open":1157,"high":1816,"low":1157,"close":1817,"change":1818,"percent_change":1819,"volume":924,"transactions":9,"vwap":1817},"2025-10-20",37.355,37.343,0.403,1.09,{"date":1821,"open":1261,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1496,"volume":1461,"transactions":9,"vwap":1824},"2025-10-17",36.987,36.68,36.94,0.198,{"date":1827,"open":1360,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":366,"volume":819,"transactions":9,"vwap":1830},"2025-10-16",37.17,36.54,36.742,-0.207,{"date":1833,"open":1834,"high":1442,"low":1824,"close":1835,"change":1836,"percent_change":1603,"volume":1837,"transactions":9,"vwap":1835},"2025-10-15",36.96,36.949,0.115,18300,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":993,"percent_change":508,"volume":1195,"transactions":9,"vwap":1842},"2025-10-14",36.4,37.025002,36.834,{"date":1844,"open":1845,"high":1727,"low":1397,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-13",36.875,36.902,0.564,1.55,7500,{"date":1851,"open":1307,"high":1307,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":924,"transactions":9,"vwap":1852},"2025-10-10",36.338,-0.983,-2.63,{"date":1856,"open":1857,"high":1857,"low":1441,"close":1858,"change":1859,"percent_change":558,"volume":1860,"transactions":9,"vwap":1858},"2025-10-09",37.437,37.321,-0.112,1700,{"date":1862,"open":1816,"high":1863,"low":1816,"close":1863,"change":1864,"percent_change":1865,"volume":1394,"transactions":9,"vwap":1863},"2025-10-08",37.433,0.263,0.71,{"date":1867,"open":1157,"high":1868,"low":1360,"close":1828,"change":751,"percent_change":697,"volume":739,"transactions":9,"vwap":1828},"2025-10-07",37.218,{"date":1870,"open":1871,"high":1872,"low":1871,"close":177,"change":1873,"percent_change":1489,"volume":1461,"transactions":9,"vwap":177},"2025-10-06",36.65,37.401,0.156,{"date":1875,"open":1805,"high":1804,"low":1876,"close":1876,"change":1877,"percent_change":-6,"volume":917,"transactions":9,"vwap":1876},"2025-10-03",37.214,-0.001,{"date":1879,"open":1518,"high":1518,"low":1880,"close":1321,"change":803,"percent_change":255,"volume":761,"transactions":9,"vwap":1321},"2025-10-02",37.121,{"date":1882,"open":1313,"high":1883,"low":1313,"close":1884,"change":1602,"percent_change":732,"volume":1885,"transactions":9,"vwap":1884},"2025-10-01",37.199,37.191,900,{"date":1887,"open":1888,"high":1889,"low":1710,"close":1889,"change":1890,"percent_change":49,"volume":1033,"transactions":9,"vwap":1889},"2025-09-30",36.879,37.071999,0.182,{"date":1892,"open":1313,"high":1313,"low":1893,"close":1893,"change":215,"percent_change":1894,"volume":739,"transactions":9,"vwap":1893},"2025-09-29",36.89,0.19,{"date":1896,"open":1897,"high":1755,"low":1897,"close":1755,"change":1898,"percent_change":35,"volume":1471,"transactions":9,"vwap":1755},"2025-09-26",36.63,0.212,{"date":1900,"open":1901,"high":1897,"low":1282,"close":1902,"change":1903,"percent_change":1064,"volume":1904,"transactions":9,"vwap":1902},"2025-09-25",36.61,36.608,-0.162,700,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1277,"change":1909,"percent_change":457,"volume":1910,"transactions":9,"vwap":1277},"2025-09-24",36.74,36.808,-0.12,5300,{"date":1912,"open":1150,"high":1150,"low":1275,"close":1893,"change":796,"percent_change":1913,"volume":811,"transactions":9,"vwap":1893},"2025-09-23",-0.57,{"date":1915,"open":1916,"high":1150,"low":1916,"close":1334,"change":481,"percent_change":732,"volume":1023,"transactions":9,"vwap":1334},"2025-09-22",36.945,{"date":1918,"open":1397,"high":1808,"low":1397,"close":1808,"change":1919,"percent_change":945,"volume":1221,"transactions":9,"vwap":1808},"2025-09-19",0.23,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":99,"volume":975,"transactions":9,"vwap":1924},"2025-09-18",36.69,36.84,36.75,0.195,{"date":1927,"open":1717,"high":1897,"low":1201,"close":1928,"change":1929,"percent_change":660,"volume":1137,"transactions":9,"vwap":1928},"2025-09-17",36.555,-0.035,{"date":1931,"open":1871,"high":1932,"low":1282,"close":1282,"change":660,"percent_change":534,"volume":1933,"transactions":9,"vwap":1282},"2025-09-16",36.655,11700,{"date":1935,"open":1936,"high":1922,"low":1937,"close":1922,"change":1938,"percent_change":155,"volume":1505,"transactions":9,"vwap":1922},"2025-09-15",36.67,36.58,0.199,{"date":1940,"open":1941,"high":1941,"low":1304,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-09-12",36.539,36.491,0.031,0.09,1400,{"date":1947,"open":1164,"high":1948,"low":1949,"close":1950,"change":525,"percent_change":1309,"volume":1195,"transactions":9,"vwap":1950},"2025-09-11",36.52,36.305,36.46,{"date":1952,"open":1953,"high":1204,"low":1256,"close":1225,"change":1400,"percent_change":923,"volume":1954,"transactions":9,"vwap":1225},"2025-09-10",36.14,24800,{"date":1956,"open":1957,"high":1217,"low":1957,"close":1958,"change":1959,"percent_change":1271,"volume":1960,"transactions":9,"vwap":1958},"2025-09-09",35.965,36.07,0.109,10900,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1959,"percent_change":1271,"volume":1966,"transactions":9,"vwap":1965},"2025-09-08",35.92,36.02,35.961,6000,{"date":1968,"open":1217,"high":1217,"low":1969,"close":1970,"change":1971,"percent_change":457,"volume":1497,"transactions":9,"vwap":1970},"2025-09-05",35.681,35.852,-0.119,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-04",35.67,35.971,0.316,0.89,20700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":973,"percent_change":56,"volume":739,"transactions":9,"vwap":1984},"2025-09-03",35.59,35.66,35.5,35.655,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1766,"transactions":9,"vwap":1988},"2025-09-02",35.36,35.496,-0.215,-0.6,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1904,"transactions":9,"vwap":1995},"2025-08-29",35.75,35.71,35.711,-0.282,-0.78,{"date":1999,"open":2000,"high":560,"low":2000,"close":2001,"change":2002,"percent_change":908,"volume":858,"transactions":9,"vwap":2001},"2025-08-28",35.82,35.993,0.133,{"date":2004,"open":1252,"high":2005,"low":1252,"close":2006,"change":2007,"percent_change":1271,"volume":946,"transactions":9,"vwap":2006},"2025-08-27",35.89,35.86,0.106,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":737,"volume":939,"transactions":9,"vwap":2011},"2025-08-26",35.52,35.754,0.123,{"date":2014,"open":1252,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":931,"transactions":9,"vwap":2017},"2025-08-25",35.74,35.63,35.631,-0.103,-0.29,{"date":2021,"open":2022,"high":2023,"low":1994,"close":2024,"change":2025,"percent_change":2026,"volume":1551,"transactions":9,"vwap":2024},"2025-08-22",35.735,35.81,35.734,0.526,1.49,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1661,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-21",35.16,35.25,35.208,-0.41,18600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":1021,"percent_change":1173,"volume":1461,"transactions":9,"vwap":2037},"2025-08-20",35.276,35.354,35.222,{"date":2040,"open":2041,"high":2041,"low":1987,"close":2042,"change":2043,"percent_change":2044,"volume":1023,"transactions":9,"vwap":2042},"2025-08-19",35.53,35.408,-0.268,-0.75,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":731,"volume":1860,"transactions":9,"vwap":2048},"2025-08-18",35.61,35.676,0.046,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2016,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2016},"2025-08-15",35.77,35.79,35.6,-0.132,-0.37,2200,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":1758,"volume":1860,"transactions":9,"vwap":2061},"2025-08-14",35.68,35.762,0.052,{"date":2064,"open":2060,"high":1994,"low":1982,"close":1994,"change":2065,"percent_change":1144,"volume":1813,"transactions":9,"vwap":1994},"2025-08-13",0.071,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-12",35.43,35.639,0.416,1.18,6700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":769,"transactions":9,"vwap":2077},"2025-08-11",35.33,35.39,35.223,-0.109,-0.31,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":1800,"volume":783,"transactions":9,"vwap":2084},"2025-08-08",35.22,35.353,35.332,0.291,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1173,"volume":2092,"transactions":9,"vwap":2090},"2025-08-07",35.21,34.92,35.041,-0.051,18800,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":1865,"volume":1182,"transactions":9,"vwap":2097},"2025-08-06",34.89,35.12,35.091999,0.247,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":366,"volume":2105,"transactions":9,"vwap":2103},"2025-08-05",35.099998,34.83,34.845,-0.195,8400,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1349,"transactions":9,"vwap":2109},"2025-08-04",34.85,35.040001,0.541,1.57,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":1885,"transactions":9,"vwap":2115},"2025-08-01",34.595,34.499,-0.542,-1.55,{"date":2119,"open":2120,"high":2120,"low":2090,"close":2090,"change":2121,"percent_change":457,"volume":769,"transactions":9,"vwap":2090},"2025-07-31",35.42,-0.115,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1638,"volume":1182,"transactions":9,"vwap":2127},"2025-07-30",35.2,35.35,35.07,35.156,-0.045,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2078,"percent_change":2079,"volume":1208,"transactions":9,"vwap":2132},"2025-07-29",35.38,35.201,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1484,"percent_change":1484,"volume":1797,"transactions":9,"vwap":2138},"2025-07-28",35.28,35.37,35.24,35.31,{"date":2140,"open":2030,"high":2136,"low":2141,"close":2138,"change":937,"percent_change":1271,"volume":1910,"transactions":9,"vwap":2138},"2025-07-25",35.23,{"date":2143,"open":2124,"high":2030,"low":2144,"close":2145,"change":2146,"percent_change":1792,"volume":819,"transactions":9,"vwap":2145},"2025-07-24",35.198,35.205,0.089,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":1557,"volume":1813,"transactions":9,"vwap":2151},"2025-07-23",34.95,35.13,35.116,0.226,{"date":2154,"open":2155,"high":2095,"low":2155,"close":2095,"change":255,"percent_change":930,"volume":819,"transactions":9,"vwap":2095},"2025-07-22",34.74,{"date":2157,"open":2158,"high":2159,"low":2102,"close":2102,"change":1181,"percent_change":731,"volume":1849,"transactions":9,"vwap":2102},"2025-07-21",34.87,35.0099983,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1194,"volume":1797,"transactions":9,"vwap":2164},"2025-07-18",34.88,34.78,34.786,-0.028,{"date":2167,"open":2168,"high":2108,"low":2169,"close":2170,"change":2171,"percent_change":1511,"volume":1566,"transactions":9,"vwap":2170},"2025-07-17",34.76,34.75,34.814,0.193,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2065,"percent_change":1465,"volume":2177,"transactions":9,"vwap":2176},"2025-07-16",34.73,34.5,34.621,13200,{"date":2179,"open":2174,"high":2174,"low":2180,"close":2180,"change":543,"percent_change":751,"volume":1182,"transactions":9,"vwap":2180},"2025-07-15",34.55,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1188,"percent_change":1919,"volume":1438,"transactions":9,"vwap":2185},"2025-07-14",34.47,34.68,34.62,{"date":2187,"open":2183,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":457,"volume":1048,"transactions":9,"vwap":2190},"2025-07-11",34.59,34.46,34.54,-0.116,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":930,"volume":2198,"transactions":9,"vwap":2196},"2025-07-10",34.63,34.708,34.656,0.058,13500,{"date":2200,"open":2201,"high":2202,"low":2175,"close":2202,"change":1465,"percent_change":1014,"volume":917,"transactions":9,"vwap":2202},"2025-07-09",34.515,34.598,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2165,"percent_change":1194,"volume":1023,"transactions":9,"vwap":2208},"2025-07-08",34.4,34.41,34.35,34.388,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":490,"volume":775,"transactions":9,"vwap":2213},"2025-07-07",34.71,34.29,34.416,-0.262,{"date":2216,"open":2188,"high":2217,"low":2188,"close":2217,"change":2085,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-03",34.678,0.85,500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":974,"volume":1033,"transactions":9,"vwap":2225},"2025-07-02",34.229,34.39,34.205,34.387,0.137,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":850,"volume":1666,"transactions":9,"vwap":2232},"2025-07-01",34.23,34.28,34.19,34.25,-0.066,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":86,"percent_change":1557,"volume":1070,"transactions":9,"vwap":2237},"2025-06-30",34.22,34.316,34.18,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1929,"percent_change":660,"volume":819,"transactions":9,"vwap":2244},"2025-06-27",34.09,34.115,33.98,34.096001,{"date":2246,"open":265,"high":2247,"low":265,"close":2248,"change":2249,"percent_change":738,"volume":739,"transactions":9,"vwap":2248},"2025-06-26",34.14,34.131,0.299,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":148,"volume":1904,"transactions":9,"vwap":2253},"2025-06-25",33.79,33.832,0.012,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":78,"percent_change":2260,"volume":1700,"transactions":9,"vwap":2259},"2025-06-24",33.61,33.87,33.82,1.02,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2260,"volume":851,"transactions":9,"vwap":2264},"2025-06-23",33.32,33.48,33.28,0.338,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":987,"volume":1279,"transactions":9,"vwap":2272},"2025-06-20",33.16,33.17,33.099998,33.142,-0.088,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":1655,"percent_change":1295,"volume":994,"transactions":9,"vwap":2277},"2025-06-18",33.39,33.23,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":825,"percent_change":2283,"volume":1453,"transactions":9,"vwap":2282},"2025-06-17",33.42,33.2,33.233,-0.74,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1633,"transactions":9,"vwap":2288},"2025-06-16",33.56,33.46,33.481,0.341,1.03,{"date":2292,"open":2293,"high":2280,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-06-13",33.080002,33.14,-0.377,-1.12,23300,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1400,"percent_change":1271,"volume":1666,"transactions":9,"vwap":2302},"2025-06-12",33.38,33.53,33.517,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":795,"percent_change":2308,"volume":917,"transactions":9,"vwap":2307},"2025-06-11",33.575,33.36,33.417,-0.25,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1279,"transactions":9,"vwap":2314},"2025-06-10",33.41,33.52,33.33,33.501,0.191,0.57,{"date":2318,"open":2319,"high":2280,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":946,"transactions":9,"vwap":2320},"2025-06-09",33.35,33.31,-0.021,-0.06,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-06-06",33.24,33.392,33.22,33.331,0.391,1.19,26700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":796,"percent_change":1582,"volume":2337,"transactions":9,"vwap":2336},"2025-06-05",33.15,33.29,32.94,28900,{"date":2339,"open":2327,"high":2340,"low":2334,"close":2334,"change":2341,"percent_change":273,"volume":1048,"transactions":9,"vwap":2334},"2025-06-04",33.226,0.009,{"date":2343,"open":2271,"high":2270,"low":2271,"close":2344,"change":1919,"percent_change":2345,"volume":966,"transactions":9,"vwap":2344},"2025-06-03",33.141,0.7,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":1208,"transactions":9,"vwap":2349},"2025-06-02",32.86,32.911,32.85,0.171,0.52,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":1596,"percent_change":952,"volume":2219,"transactions":9,"vwap":2355},"2025-05-30",32.74,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":732,"volume":1466,"transactions":9,"vwap":2360},"2025-05-29",32.872,32.715,32.749,0.103,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":826,"volume":2368,"transactions":9,"vwap":2366},"2025-05-28",32.76,32.77,32.646,-0.204,600,{"date":2370,"open":2371,"high":2350,"low":2371,"close":2350,"change":2372,"percent_change":2373,"volume":835,"transactions":9,"vwap":2350},"2025-05-27",32.65,0.679,2.11,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":916,"volume":1382,"transactions":9,"vwap":2378},"2025-05-23",32.02,32.2,32.171,-0.219,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":1637,"volume":966,"transactions":9,"vwap":2384},"2025-05-22",32.51,32.57,32.39,-0.016,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":1904,"transactions":9,"vwap":2389},"2025-05-21",32.89,32.406,-0.492,-1.5,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1111,"volume":739,"transactions":9,"vwap":2396},"2025-05-20",32.91,32.79,32.898,-0.131,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":1877,"percent_change":-6,"volume":844,"transactions":9,"vwap":2402},"2025-05-19",32.9,33.049999,33.028999,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":923,"percent_change":2218,"volume":2407,"transactions":9,"vwap":2406},"2025-05-16",32.8,33.029999,6500,{"date":2409,"open":2410,"high":2365,"low":2411,"close":2412,"change":2413,"percent_change":1362,"volume":1382,"transactions":9,"vwap":2412},"2025-05-15",32.52,32.5,32.75,0.108,{"date":2415,"open":2416,"high":2371,"low":2417,"close":2418,"change":2419,"percent_change":215,"volume":2420,"transactions":9,"vwap":2418},"2025-05-14",32.63,32.59,32.642,0.022,27600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":1792,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-13",32.629,32.72,32.62,0.77,61400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2431},"2025-05-12",32.19,32.37,32.07,1.053,3.36,18000,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":568,"volume":880,"transactions":9,"vwap":2439},"2025-05-09",31.48,31.317,-0.029,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":188,"volume":2448,"transactions":9,"vwap":2446},"2025-05-08",31.32,31.61,31.25,31.346,0.205,10600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1271,"volume":1382,"transactions":9,"vwap":2454},"2025-05-07",31.09,31.23,31.01,31.141,0.092,{"date":2457,"open":2453,"high":2458,"low":2459,"close":2460,"change":796,"percent_change":724,"volume":1860,"transactions":9,"vwap":2460},"2025-05-06",31.22,30.983,31.049,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":70,"volume":931,"transactions":9,"vwap":2465},"2025-05-05",31.28,31.46,31.259,-0.161,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1515,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-02",31.252,31.508,31.42,1.35,23400,{"date":2475,"open":2476,"high":2463,"low":2477,"close":2477,"change":2478,"percent_change":2316,"volume":2479,"transactions":9,"vwap":2477},"2025-05-01",31.1,31.0030003,0.177,15800,{"date":2481,"open":2482,"high":2483,"low":174,"close":2484,"change":1531,"percent_change":2485,"volume":1090,"transactions":9,"vwap":2484},"2025-04-30",30.42,30.83,30.826,0.38,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":930,"percent_change":1511,"volume":2072,"transactions":9,"vwap":2490},"2025-04-29",30.5,30.78,30.71,{"date":2492,"open":2493,"high":2494,"low":2488,"close":2494,"change":255,"percent_change":1144,"volume":761,"transactions":9,"vwap":2494},"2025-04-28",30.513,30.54,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":1188,"volume":1056,"transactions":9,"vwap":2498},"2025-04-25",30.53,30.48,0.025,{"date":178,"open":2498,"high":2498,"low":2501,"close":2502,"change":1786,"percent_change":1194,"volume":2503,"transactions":9,"vwap":2502},30.43,30.455,8500]