[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSXU":3,"homepage-market-summary":29,"stock-historical-SSXU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSXU","2026-10-07",{"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},"Day Hagan Smart Sector International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.577,0.9138,"Annual",{"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},35.46,35.26,35.2599,35.8423,-0.3823,-1.07,6325.603063,37.415,33.28,7321.384031513944,52.7,1070,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"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},29.32,6907,2521067.39191,20.26,"2025-04-25",[182,185,194,202,211,221,231,238,246,255,264,273,282,292,301,310,319,328,337,347,355,364,371,381,389,398,408,415,425,433,441,449,457,465,474,480,488,498,506,514,522,530,538,545,553,562,570,579,587,596,604,611,620,625,632,639,647,656,665,674,681,688,695,702,708,715,721,727,735,742,748,754,760,765,772,777,784,791,799,804,811,818,825,830,836,842,848,854,860,868,874,880,887,893,898,905,911,917,922,928,934,940,943,949,954,959,965,971,975,981,985,992,997,1004,1010,1015,1019,1025,1031,1037,1044,1051,1054,1059,1063,1068,1073,1078,1085,1093,1101,1109,1115,1121,1128,1135,1143,1149,1157,1165,1170,1175,1179,1184,1191,1196,1201,1208,1213,1218,1225,1231,1235,1241,1247,1252,1259,1265,1271,1277,1282,1287,1292,1298,1305,1309,1314,1321,1325,1331,1336,1342,1347,1353,1359,1365,1369,1372,1377,1382,1388,1392,1395,1398,1401,1406,1409,1415,1420,1424,1430,1435,1441,1446,1453,1458,1462,1465,1470,1475,1478,1483,1488,1492,1499,1504,1508,1514,1518,1523,1528,1532,1537,1544,1551,1555,1560,1565,1569,1572,1578,1583,1590,1595,1602,1608,1613,1617,1623,1627,1630,1635,1640,1646,1650,1653,1657,1661,1664,1668,1671,1675,1680,1683,1687,1690,1694,1697,1703,1710,1715,1720,1724,1728,1731,1735,1742,1747,1753,1756,1762,1766,1771,1777,1782,1788,1792,1795,1800,1805,1811,1815,1819,1825,1832,1837,1842,1850,1857,1862,1866,1869,1874,1880,1887,1894,1899,1904,1909,1913,1917,1924,1928,1935,1940,1947,1952,1959,1966,1972,1979,1984,1991,1997,2002,2007,2011,2017,2021,2026,2032,2038,2043,2051,2055,2058,2062,2068,2073,2076,2083,2087,2092,2095,2100,2106,2113,2118,2124,2128,2132,2140,2144,2148,2154,2157,2162,2167,2173,2180,2185,2191,2197,2201,2206,2210,2217,2223,2229,2233,2237,2242,2249,2254,2261,2265,2272,2278,2282,2287,2292,2298,2303,2309,2316],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},57,35.4371,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",35.85,35.9201,-0.0277,-0.08,2692.2357,36,35.9145,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",35.87,0.1717,0.48,321.2357,27,35.8957,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",35.61,35.6983,0.3322,0.94,80987.2357,44,35.5334,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",35.235,35.3661,35.18,-0.1839,-0.52,163118.2357,51,35.2616,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":217,"volume":228,"transactions":229,"vwap":230},"2026-09-30",35.52,35.56,35.51,35.55,-0.186,3830.2357,39,35.5467,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":156,"volume":235,"transactions":236,"vwap":237},"2026-09-29",35.736,-0.0876,194.2357,26,35.7185,{"date":239,"open":240,"high":196,"low":240,"close":241,"change":242,"percent_change":94,"volume":243,"transactions":244,"vwap":245},"2026-09-28",35.68,35.8236,-0.2767,1267.2357,32,35.8234,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",35.98,36.1003,0.3103,0.87,775.2357,34,35.9805,{"date":256,"open":196,"high":196,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",35.775,35.79,-0.2,-0.56,543.096149,37,35.7809,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",36.01,35.99,-0.6917,-1.89,753.2357,56,36.0101,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",36.36,36.6817,0.1464,0.4,495.9177,33,36.5634,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",36.41,36.5353,36.4092,0.6223,1.73,2280.2357,31,36.4734,{"date":293,"open":294,"high":295,"low":258,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",35.805,35.913,-0.1415,-0.39,1114.096192,29,35.8032,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",36.06,36.0545,0.5079,1.43,1104.2357,66,36.0672,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",35.86,35.5466,-0.1734,-0.49,1061.2357,43,35.8198,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",35.66,35.72,-0.1901,-0.53,1490.2357,58,35.6976,{"date":329,"open":330,"high":248,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",35.8601,35.9101,-0.4244,-1.17,1176.097043,45,35.9397,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":317,"vwap":346},"2026-09-11",36.33,36.38,36.31,36.3345,0.4093,1.14,2269.2357,36.331,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":280,"vwap":354},"2026-09-10",36.08,35.9252,-0.5463,-1.5,1556.2357,36.077,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",36.515,36.4715,-0.2356,-0.64,1191.2357,40,36.5152,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":299,"vwap":370},"2026-09-08",36.7071,-0.2022,-0.55,142.2357,36.7833,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":219,"vwap":380},"2026-09-04",36.88,36.91,36.8286,36.9093,0.2465,0.67,3437.2357,36.8935,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":335,"vwap":388},"2026-09-03",36.44,36.6628,0.2911,0.8,2480.2357,36.5843,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",36.27,36.3717,0.2456,0.68,4562.9607,48,36.3315,{"date":399,"open":400,"high":275,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",36.3,35.39,36.1261,-0.317,-0.87,4617.2357,55,36.1213,{"date":409,"open":410,"high":410,"low":383,"close":411,"change":412,"percent_change":115,"volume":413,"transactions":262,"vwap":414},"2026-08-31",36.6,36.4431,-0.1169,638.215776,36.5315,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",36.74,36.5,36.56,-0.1054,-0.29,1204.2357,41,36.5947,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",36.6654,0.0344,0.09,434.2357,68,36.6203,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":156,"volume":438,"transactions":439,"vwap":440},"2026-08-26",36.66,36.631,-0.0883,1746.2357,50,36.6643,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":207,"volume":446,"transactions":447,"vwap":448},"2026-08-25",36.62,36.7193,0.3402,696.2357,62,36.6297,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",36.3791,-0.2144,-0.59,3404.997187,94,36.3755,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",36.5935,0.282,0.78,163.2357,35,36.6114,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",36.34,36.3115,-0.0154,-0.04,5548.2357,83,36.3343,{"date":475,"open":341,"high":476,"low":341,"close":476,"change":477,"percent_change":378,"volume":478,"transactions":362,"vwap":479},"2026-08-19",36.3269,0.2402,549.7357,36.3026,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":463,"vwap":487},"2026-08-18",36.385,36.0867,-0.5846,-1.59,680.2357,36.2657,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",36.75,36.85,36.6713,0.1012,0.28,3912.2357,46,36.7272,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":362,"vwap":505},"2026-08-14",36.68,36.5701,0.0155,0.04,8528.2357,36.6074,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":429,"volume":511,"transactions":512,"vwap":513},"2026-08-13",36.58,36.5546,0.0316,3343.2357,28,36.5815,{"date":515,"open":516,"high":419,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":299,"vwap":521},"2026-08-12",36.52,36.523,0.2284,0.63,803.3197,36.5436,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",36.2946,-0.0601,-0.17,146,23,36.283,{"date":531,"open":482,"high":482,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",36.3547,-0.161,-0.44,988.2357,24,36.3816,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":299,"vwap":544},"2026-08-07",36.5157,0.3863,1.07,39.2357,36.4579,{"date":546,"open":391,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":299,"vwap":552},"2026-08-06",36.325,36.1294,-0.1306,-0.36,2987.2357,36.2168,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",36.43,36.25,36.26,0,4891.2357,38,36.3406,{"date":563,"open":564,"high":557,"low":564,"close":557,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",36.04,0.59,1.65,3043.2817,54,36.1699,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",35.4,35.67,0.1751,0.49,10773.2357,70,35.5953,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":262,"vwap":586},"2026-07-31",35.69,35.4949,-0.15,-0.42,1243.2357,35.5146,{"date":588,"open":589,"high":573,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":253,"vwap":595},"2026-07-30",35.36,35.34,35.6449,1.0805,3.13,1683.2357,35.4177,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":299,"vwap":603},"2026-07-29",34.69,34.5644,-0.34,-0.97,17520.3207,34.6903,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":360,"volume":609,"transactions":236,"vwap":610},"2026-07-28",34.9056,34.9044,-0.2256,359.9367,34.9089,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",35.105,35.13,0.1602,0.46,489.2357,25,35.1256,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":149,"volume":462,"transactions":299,"vwap":624},"2026-07-24",34.9698,-0.1224,35.038,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":512,"vwap":631},"2026-07-23",35.0922,-0.3484,-0.98,329.2357,35.1003,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":-6,"volume":637,"transactions":236,"vwap":638},"2026-07-22",35.43,35.4406,-0.0009,1073.2357,35.4368,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",35.4415,0.5915,1.7,47.2357,21,35.4043,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",34.9,34.85,-0.0902,-0.26,641.2357,30,34.9329,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":52,"volume":663,"transactions":654,"vwap":664},"2026-07-17",35.02,35.0201,34.94,34.9402,-0.2332,1230.2357,34.9532,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":560,"vwap":673},"2026-07-16",35.27,35.37,35.1734,-0.4048,-1.14,2969.2357,35.2838,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":528,"vwap":680},"2026-07-15",35.5782,0.0778,0.22,167.2357,35.5811,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":423,"vwap":687},"2026-07-14",35.5004,0.4404,1.26,631.7357,35.6234,{"date":689,"open":667,"high":667,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":618,"vwap":694},"2026-07-13",35.06,-0.695,-1.94,1211.2357,35.2606,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-10",35.75,35.755,0.186,0.52,1100,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",35.569,0.215,0.61,100,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",35.099998,35.354,-0.037,-0.1,600,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",35.391,-0.616,-1.71,300,{"date":722,"open":267,"high":723,"low":267,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",36.007,0.557,1.57,500,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",35.62,35.41,35.45,0.042,0.12,1200,{"date":736,"open":737,"high":224,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",35.35,35.408,-0.016,-0.05,37000,{"date":743,"open":589,"high":744,"low":589,"close":745,"change":746,"percent_change":120,"volume":747,"transactions":9,"vwap":745},"2026-06-30",35.44,35.424,-0.044,1300,{"date":749,"open":737,"high":750,"low":737,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",35.468,0.105,0.3,700,{"date":755,"open":756,"high":730,"low":756,"close":757,"change":758,"percent_change":759,"volume":714,"transactions":9,"vwap":757},"2026-06-26",35.229,35.363,0.009,0.03,{"date":761,"open":762,"high":762,"low":737,"close":711,"change":763,"percent_change":752,"volume":764,"transactions":9,"vwap":711},"2026-06-25",35.48,0.104,2500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":583,"percent_change":584,"volume":771,"transactions":9,"vwap":770},"2026-06-24",35.31,35.33,35.19,35.25,3100,{"date":773,"open":774,"high":775,"low":572,"close":572,"change":217,"percent_change":776,"volume":764,"transactions":9,"vwap":572},"2026-06-23",35.47,35.49,-1.45,{"date":778,"open":779,"high":192,"low":780,"close":781,"change":782,"percent_change":526,"volume":783,"transactions":9,"vwap":781},"2026-06-22",35.95,35.9,35.92,-0.061,2800,{"date":785,"open":786,"high":786,"low":248,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",36.07,35.981,0.051,0.14,3400,{"date":792,"open":275,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-17",36.46,35.91,35.93,-0.43,-1.18,25000,{"date":800,"open":340,"high":340,"low":801,"close":275,"change":802,"percent_change":503,"volume":803,"transactions":9,"vwap":275},"2026-06-16",36.32,0.013,2300,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",36.48,36.347,0.377,1.05,6900,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":678,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-12",35.84,36.0050011,35.97,0.62,3600,{"date":819,"open":820,"high":697,"low":821,"close":697,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":697},"2026-06-11",35.29,35.11,0.704,2.01,1900,{"date":826,"open":768,"high":589,"low":827,"close":827,"change":828,"percent_change":94,"volume":829,"transactions":9,"vwap":827},"2026-06-10",35.046001,-0.272,2900,{"date":831,"open":204,"high":832,"low":770,"close":833,"change":834,"percent_change":835,"volume":771,"transactions":9,"vwap":833},"2026-06-09",35.615,35.318,-0.024,-0.07,{"date":837,"open":634,"high":634,"low":768,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-08",35.342,0.008,0.02,4500,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":701,"transactions":9,"vwap":845},"2026-06-05",35.81,35.334,-0.813,-2.25,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":726,"transactions":9,"vwap":851},"2026-06-04",36.080002,36.147,0.047,0.13,{"date":855,"open":400,"high":341,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-03",36.099998,-0.421,-1.15,4100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":841,"transactions":9,"vwap":865},"2026-06-02",36.47,36.61,36.45,36.521,0.241,0.66,{"date":869,"open":870,"high":275,"low":871,"close":872,"change":45,"percent_change":125,"volume":873,"transactions":9,"vwap":872},"2026-06-01",36.22,36.19,36.28,32000,{"date":875,"open":876,"high":508,"low":340,"close":877,"change":71,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-29",36.395,36.49,0.19,3800,{"date":881,"open":870,"high":882,"low":883,"close":884,"change":840,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-28",36.59,36.12,36.42,0.05,28200,{"date":888,"open":889,"high":555,"low":889,"close":890,"change":740,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-27",36.35,36.4,-0.14,126900,{"date":894,"open":275,"high":864,"low":467,"close":864,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":864},"2026-05-26",0.482,1.34,25900,{"date":899,"open":900,"high":856,"low":901,"close":902,"change":903,"percent_change":600,"volume":904,"transactions":9,"vwap":902},"2026-05-22",36.09,35.96,35.968,-0.122,25100,{"date":906,"open":907,"high":908,"low":907,"close":900,"change":909,"percent_change":678,"volume":910,"transactions":9,"vwap":900},"2026-05-21",35.7,36.18,0.079,8700,{"date":912,"open":224,"high":786,"low":224,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-20",36.011002,0.491,1.38,22200,{"date":918,"open":225,"high":240,"low":919,"close":223,"change":920,"percent_change":52,"volume":921,"transactions":9,"vwap":223},"2026-05-19",35.5,-0.236,82800,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-18",35.756,0.213,0.6,200,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":714,"transactions":9,"vwap":931},"2026-05-15",35.64,35.543,-0.728,-2.01,{"date":935,"open":482,"high":936,"low":391,"close":937,"change":938,"percent_change":217,"volume":939,"transactions":9,"vwap":937},"2026-05-14",36.39,36.271,-0.189,2400,{"date":941,"open":419,"high":419,"low":793,"close":793,"change":942,"percent_change":840,"volume":714,"transactions":9,"vwap":793},"2026-05-13",0.006,{"date":944,"open":391,"high":945,"low":391,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-12",36.454,-0.119,-0.33,1800,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":712,"percent_change":713,"volume":953,"transactions":9,"vwap":952},"2026-05-11",36.67,36.573,1700,{"date":955,"open":956,"high":863,"low":956,"close":863,"change":957,"percent_change":958,"volume":701,"transactions":9,"vwap":863},"2026-05-08",36.55,0.25,0.69,{"date":960,"open":961,"high":961,"low":467,"close":275,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":275},"2026-05-07",36.69,-0.37,-1.01,11700,{"date":966,"open":882,"high":490,"low":508,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-06",36.73,0.822,2.29,25600,{"date":972,"open":844,"high":248,"low":844,"close":973,"change":974,"percent_change":251,"volume":734,"transactions":9,"vwap":973},"2026-05-05",35.908,0.308,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":584,"percent_change":333,"volume":980,"transactions":9,"vwap":979},"2026-05-04",35.94,35.59,35.6,3000,{"date":982,"open":786,"high":983,"low":984,"close":984,"change":120,"percent_change":947,"volume":841,"transactions":9,"vwap":984},"2026-05-01",36.135,36.02,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-30",35.73,36.14,0.842,2.39,900,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":601,"volume":996,"transactions":9,"vwap":994},"2026-04-29",35.298,-0.345,400,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-28",35.54,35.643,-0.258,-0.72,4000,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":726,"transactions":9,"vwap":1007},"2026-04-27",35.975,35.901,-0.113,-0.31,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":575,"volume":714,"transactions":9,"vwap":1013},"2026-04-24",36.029999,36.014,0.176,{"date":1016,"open":267,"high":1012,"low":1017,"close":1017,"change":600,"percent_change":1018,"volume":734,"transactions":9,"vwap":1017},"2026-04-23",35.838,-0.94,{"date":1020,"open":557,"high":557,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":991,"transactions":9,"vwap":1022},"2026-04-22",36.16,36.178,0.106,0.29,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":692,"volume":1030,"transactions":9,"vwap":1028},"2026-04-21",36.345,36.071999,-0.715,1400,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":726,"transactions":9,"vwap":1034},"2026-04-20",36.741,36.787,-0.223,-0.6,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":72,"percent_change":1043,"volume":841,"transactions":9,"vwap":1042},"2026-04-17",37.060001,37.095001,36.975,37.0099983,1.29,{"date":1045,"open":435,"high":1046,"low":516,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-16",36.71,36.54,-0.01,-0.03,4900,{"date":1052,"open":357,"high":956,"low":357,"close":956,"change":1053,"percent_change":835,"volume":726,"transactions":9,"vwap":956},"2026-04-15",-0.025,{"date":1055,"open":508,"high":508,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":726,"transactions":9,"vwap":1056},"2026-04-14",36.575,0.321,0.89,{"date":1060,"open":987,"high":1061,"low":987,"close":1061,"change":1062,"percent_change":461,"volume":753,"transactions":9,"vwap":1061},"2026-04-13",36.254,0.281,{"date":1064,"open":988,"high":1065,"low":977,"close":1066,"change":802,"percent_change":503,"volume":1067,"transactions":9,"vwap":1066},"2026-04-10",36.21,35.973,8400,{"date":1069,"open":581,"high":786,"low":581,"close":901,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":901},"2026-04-09",0.34,0.95,11200,{"date":1074,"open":1075,"high":1075,"low":729,"close":729,"change":87,"percent_change":1076,"volume":1077,"transactions":9,"vwap":729},"2026-04-08",36.11,2.62,10700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":583,"volume":1084,"transactions":9,"vwap":1081},"2026-04-07",34.54,34.71,34.4,-0.051,9100,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-06",34.7,34.79,34.761,0.144,0.42,29700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":939,"transactions":9,"vwap":1098},"2026-04-02",34.35,34.64,34.21,34.617,-0.198,-0.57,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-01",34.925,34.99,34.815,0.447,1.3,111900,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":953,"transactions":9,"vwap":1112},"2026-03-31",33.835,34.368,0.965,2.89,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":120,"volume":1120,"transactions":9,"vwap":1118},"2026-03-30",33.59,33.403,-0.041,1600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":453,"volume":824,"transactions":9,"vwap":1126},"2026-03-27",33.56,33.6,33.44,33.444,-0.197,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":692,"volume":1134,"transactions":9,"vwap":1132},"2026-03-26",34.07,34.12,33.641,-0.667,2200,{"date":1136,"open":1137,"high":1082,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-25",34.36,34.29,34.308,0.598,1.77,13200,{"date":1144,"open":1145,"high":253,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1134,"transactions":9,"vwap":1146},"2026-03-24",33.65,33.71,-0.408,-1.2,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-23",33.79,34.37,34.118,0.723,2.16,11800,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-20",34.099998,33.33,33.395,-0.921,-2.68,3700,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":161,"volume":996,"transactions":9,"vwap":1168},"2026-03-19",33.87,34.316,-0.086,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":352,"volume":174,"transactions":9,"vwap":1173},"2026-03-18",34.74,34.402,-0.525,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":763,"percent_change":752,"volume":707,"transactions":9,"vwap":1178},"2026-03-17",35.029999,34.927,{"date":1180,"open":1181,"high":1181,"low":1081,"close":1182,"change":1183,"percent_change":566,"volume":720,"transactions":9,"vwap":1182},"2026-03-16",34.84,34.823,0.565,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":996,"transactions":9,"vwap":1188},"2026-03-13",34.57,34.68,34.258,-0.332,-0.96,{"date":1192,"open":598,"high":1087,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1030,"transactions":9,"vwap":1193},"2026-03-12",34.59,-0.538,-1.53,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":115,"volume":927,"transactions":9,"vwap":1199},"2026-03-11",35.07,35.128,-0.112,{"date":1202,"open":768,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":980,"transactions":9,"vwap":1205},"2026-03-10",35.57,35.21,35.24,0.185,0.53,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":706,"volume":841,"transactions":9,"vwap":1211},"2026-03-09",34.25,35.055,0.214,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1002,"volume":996,"transactions":9,"vwap":1216},"2026-03-06",34.77,34.841,-0.252,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":753,"transactions":9,"vwap":1222},"2026-03-05",35.17,34.921,35.092999,-0.737,-2.06,{"date":1226,"open":1203,"high":1227,"low":1203,"close":1228,"change":1024,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-04",35.844,35.83,0.82,121000,{"date":1232,"open":650,"high":979,"low":650,"close":999,"change":671,"percent_change":1233,"volume":1234,"transactions":9,"vwap":999},"2026-03-03",-3.11,7700,{"date":1236,"open":1237,"high":500,"low":1237,"close":500,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":500},"2026-03-02",36.63,-0.613,-1.64,15600,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":927,"transactions":9,"vwap":1244},"2026-02-27",37.3,37.293,0.004,0.01,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1008,"percent_change":100,"volume":701,"transactions":9,"vwap":1250},"2026-02-26",37.23,37.289,37.18,{"date":1253,"open":1254,"high":24,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":753,"transactions":9,"vwap":1256},"2026-02-25",37.229,37.21,37.402,0.276,0.74,{"date":1260,"open":1039,"high":1261,"low":1039,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-24",37.126,0.089,0.24,1500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":161,"volume":753,"transactions":9,"vwap":1269},"2026-02-23",37.07,37.09,37.036999,-0.093,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":251,"volume":1276,"transactions":9,"vwap":1274},"2026-02-20",36.9,37.13,0.32,27500,{"date":1278,"open":1279,"high":1280,"low":500,"close":1280,"change":1281,"percent_change":156,"volume":701,"transactions":9,"vwap":1280},"2026-02-19",36.7,36.81,-0.09,{"date":1283,"open":1042,"high":1042,"low":1284,"close":1273,"change":1285,"percent_change":1286,"volume":174,"transactions":9,"vwap":1273},"2026-02-18",36.83,0.149,0.41,{"date":1288,"open":864,"high":1280,"low":864,"close":1289,"change":1290,"percent_change":1291,"volume":996,"transactions":9,"vwap":1289},"2026-02-17",36.751,-0.049,-0.13,{"date":1293,"open":1294,"high":1295,"low":967,"close":1295,"change":1296,"percent_change":878,"volume":1297,"transactions":9,"vwap":1295},"2026-02-13",36.785,36.8,0.069,6600,{"date":1299,"open":1300,"high":1300,"low":967,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-12",37.16,36.731,-0.498,-1.34,800,{"date":1306,"open":1307,"high":1254,"low":1307,"close":1254,"change":1308,"percent_change":1207,"volume":927,"transactions":9,"vwap":1254},"2026-02-11",37.080002,0.195,{"date":1310,"open":1267,"high":1267,"low":1311,"close":1312,"change":909,"percent_change":1313,"volume":714,"transactions":9,"vwap":1312},"2026-02-10",37.02,37.034,0.21,{"date":1315,"open":1316,"high":1317,"low":961,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-09",36.739,36.955,0.432,1.18,5000,{"date":1322,"open":801,"high":517,"low":801,"close":517,"change":1323,"percent_change":1324,"volume":701,"transactions":9,"vwap":517},"2026-02-06",0.774,2.17,{"date":1326,"open":1327,"high":312,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":953,"transactions":9,"vwap":1328},"2026-02-05",35.82,35.749,-0.456,-1.26,{"date":1332,"open":284,"high":284,"low":786,"close":1333,"change":1334,"percent_change":1335,"volume":1320,"transactions":9,"vwap":1333},"2026-02-04",36.205,0.028,0.08,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1091,"volume":1341,"transactions":9,"vwap":1339},"2026-02-03",36.213,36.177,0.15,35500,{"date":1343,"open":781,"high":1344,"low":312,"close":1344,"change":1345,"percent_change":198,"volume":1346,"transactions":9,"vwap":1344},"2026-02-02",36.027,0.172,186800,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":783,"transactions":9,"vwap":1350},"2026-01-30",36.15,35.855,-0.542,-1.49,{"date":1354,"open":984,"high":1355,"low":248,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-29",36.397,0.198,0.55,6100,{"date":1360,"open":870,"high":870,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-28",36.199,-0.146,-0.4,4700,{"date":1366,"open":1027,"high":1027,"low":1027,"close":1027,"change":1367,"percent_change":1368,"volume":720,"transactions":9,"vwap":1027},"2026-01-27",0.57,1.59,{"date":1370,"open":1371,"high":1371,"low":257,"close":257,"change":1340,"percent_change":1091,"volume":991,"transactions":9,"vwap":257},"2026-01-26",35.781,{"date":1373,"open":17,"high":1374,"low":17,"close":1374,"change":1375,"percent_change":1376,"volume":1304,"transactions":9,"vwap":1374},"2026-01-23",35.625,0.083,0.23,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":707,"transactions":9,"vwap":1379},"2026-01-22",35.542,0.247,0.7,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1304,"transactions":9,"vwap":1385},"2026-01-21",35.3,35.295,0.364,1.04,{"date":1389,"open":1177,"high":1177,"low":1390,"close":1390,"change":1391,"percent_change":601,"volume":720,"transactions":9,"vwap":1390},"2026-01-20",34.931,-0.342,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1281,"percent_change":161,"volume":720,"transactions":9,"vwap":1394},"2026-01-16",35.273,{"date":1396,"open":757,"high":757,"low":757,"close":757,"change":1397,"percent_change":429,"volume":726,"transactions":9,"vwap":757},"2026-01-15",0.033,{"date":1399,"open":768,"high":768,"low":768,"close":768,"change":878,"percent_change":1400,"volume":707,"transactions":9,"vwap":768},"2026-01-14",0.54,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":652,"percent_change":1405,"volume":726,"transactions":9,"vwap":1404},"2026-01-13",35.32,35.14,-0.73,{"date":1407,"open":572,"high":572,"low":572,"close":572,"change":1408,"percent_change":1258,"volume":939,"transactions":9,"vwap":572},"2026-01-12",0.259,{"date":1410,"open":1220,"high":1220,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1003,"transactions":9,"vwap":1412},"2026-01-09",35.060001,35.141,0.204,0.58,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":840,"volume":726,"transactions":9,"vwap":1418},"2026-01-08",34.93,34.937,0.007,{"date":1421,"open":769,"high":769,"low":1417,"close":1417,"change":1422,"percent_change":534,"volume":1423,"transactions":9,"vwap":1417},"2026-01-07",-0.155,2600,{"date":1425,"open":1426,"high":1426,"low":1198,"close":1427,"change":1428,"percent_change":1313,"volume":1429,"transactions":9,"vwap":1427},"2026-01-06",35.15,35.084999,0.075,32700,{"date":1431,"open":1181,"high":1411,"low":1181,"close":1432,"change":1433,"percent_change":251,"volume":1434,"transactions":9,"vwap":1432},"2026-01-05",35.0099983,0.303,75400,{"date":1436,"open":1437,"high":1438,"low":1193,"close":1438,"change":1439,"percent_change":809,"volume":1440,"transactions":9,"vwap":1438},"2026-01-02",34.65,34.707,0.359,42800,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":707,"transactions":9,"vwap":1443},"2025-12-31",34.348,-0.132,-0.38,{"date":1447,"open":1080,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-30",34.55,34.48,0.108,0.31,2000,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":927,"transactions":9,"vwap":1455},"2025-12-29",34.372,-1.08,-3.05,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1340,"volume":707,"transactions":9,"vwap":1460},"2025-12-26",35.452,0.052,{"date":1463,"open":737,"high":572,"low":737,"close":572,"change":1464,"percent_change":1246,"volume":817,"transactions":9,"vwap":572},"2025-12-24",0.005,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1340,"percent_change":1469,"volume":726,"transactions":9,"vwap":1468},"2025-12-23",35.351,35.395,0.43,{"date":1471,"open":1204,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1400,"volume":1264,"transactions":9,"vwap":1472},"2025-12-22",35.245,35.181,0.191,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1263,"percent_change":958,"volume":707,"transactions":9,"vwap":1477},"2025-12-19",35.054001,{"date":1479,"open":1480,"high":1417,"low":1481,"close":1481,"change":1482,"percent_change":1357,"volume":803,"transactions":9,"vwap":1481},"2025-12-18",34.83,34.814,0.192,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1036,"volume":726,"transactions":9,"vwap":1486},"2025-12-17",34.63,34.622,-0.209,{"date":1489,"open":1215,"high":1490,"low":1215,"close":1490,"change":1491,"percent_change":217,"volume":996,"transactions":9,"vwap":1490},"2025-12-16",34.831,-0.181,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":996,"transactions":9,"vwap":1496},"2025-12-15",35.049999,35.0050011,35.012001,0.174,0.5,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":796,"volume":996,"transactions":9,"vwap":1502},"2025-12-12",34.787,34.838,-0.151,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":575,"volume":720,"transactions":9,"vwap":1506},"2025-12-11",34.989,0.169,{"date":1509,"open":1187,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":1513,"volume":991,"transactions":9,"vwap":1510},"2025-12-10",34.82,34.66,0.291,0.84,{"date":1515,"open":1080,"high":1193,"low":1516,"close":1516,"change":1517,"percent_change":-6,"volume":753,"transactions":9,"vwap":1516},"2025-12-09",34.529,-0.001,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":315,"volume":707,"transactions":9,"vwap":1521},"2025-12-08",34.52,34.53,-0.171,{"date":1524,"open":598,"high":1525,"low":598,"close":1525,"change":1526,"percent_change":1527,"volume":927,"transactions":9,"vwap":1525},"2025-12-05",34.701,0.034,0.1,{"date":1529,"open":1087,"high":1087,"low":1530,"close":1530,"change":1531,"percent_change":1024,"volume":927,"transactions":9,"vwap":1530},"2025-12-04",34.667,0.099,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1263,"volume":803,"transactions":9,"vwap":1535},"2025-12-03",34.45,34.568,0.082,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1542,"percent_change":470,"volume":1543,"transactions":9,"vwap":1540},"2025-12-02",34.46,34.486,34.435,-0.013,5800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":962,"volume":1550,"transactions":9,"vwap":1548},"2025-12-01",34.608,34.61,34.499,-0.128,24400,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":789,"percent_change":1286,"volume":707,"transactions":9,"vwap":1554},"2025-11-28",34.58,34.627,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":461,"volume":753,"transactions":9,"vwap":1558},"2025-11-26",34.49,34.487,0.267,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":927,"transactions":9,"vwap":1562},"2025-11-25",34.22,0.325,0.96,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1206,"percent_change":1357,"volume":927,"transactions":9,"vwap":1568},"2025-11-24",33.838,33.895,{"date":1570,"open":1146,"high":1146,"low":1146,"close":1146,"change":1571,"percent_change":1043,"volume":996,"transactions":9,"vwap":1146},"2025-11-21",0.428,{"date":1573,"open":1574,"high":1574,"low":25,"close":1575,"change":1576,"percent_change":1577,"volume":824,"transactions":9,"vwap":1575},"2025-11-20",33.93,33.282,-0.438,-1.3,{"date":1579,"open":1167,"high":1167,"low":1580,"close":1581,"change":1582,"percent_change":259,"volume":714,"transactions":9,"vwap":1581},"2025-11-19",33.66,33.72,-0.068,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":714,"transactions":9,"vwap":1587},"2025-11-18",33.68,33.801,33.788,-0.273,-0.8,{"date":1591,"open":1592,"high":1592,"low":253,"close":1593,"change":1594,"percent_change":858,"volume":726,"transactions":9,"vwap":1593},"2025-11-17",34.27,34.061001,-0.396,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":550,"volume":1601,"transactions":9,"vwap":1599},"2025-11-14",34.42,34.56,34.457,-0.125,8800,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":714,"transactions":9,"vwap":1605},"2025-11-13",34.915,34.582,-0.321,-0.92,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":763,"percent_change":752,"volume":1358,"transactions":9,"vwap":1612},"2025-11-12",34.8,34.92,34.903,{"date":1614,"open":1215,"high":1615,"low":1215,"close":1615,"change":1616,"percent_change":1286,"volume":991,"transactions":9,"vwap":1615},"2025-11-11",34.799,0.143,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":996,"transactions":9,"vwap":1620},"2025-11-10",34.5,34.656,0.349,1.02,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1451,"volume":927,"transactions":9,"vwap":1625},"2025-11-07",34.307,0.107,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":470,"percent_change":120,"volume":996,"transactions":9,"vwap":1629},"2025-11-06",34.2,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1356,"percent_change":1414,"volume":753,"transactions":9,"vwap":1634},"2025-11-05",34.13,34.33,34.24,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":927,"transactions":9,"vwap":1637},"2025-11-04",34.042,-0.399,-1.16,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":429,"volume":1050,"transactions":9,"vwap":1643},"2025-11-03",34.44,34.441,34.39,0.031,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":297,"volume":720,"transactions":9,"vwap":1648},"2025-10-31",34.41,-0.133,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":583,"percent_change":796,"volume":707,"transactions":9,"vwap":1652},"2025-10-30",34.543,{"date":1654,"open":1215,"high":1510,"low":1655,"close":1655,"change":1656,"percent_change":584,"volume":726,"transactions":9,"vwap":1655},"2025-10-29",34.693,-0.147,{"date":1658,"open":1659,"high":1181,"low":1659,"close":1181,"change":503,"percent_change":1660,"volume":927,"transactions":9,"vwap":1181},"2025-10-28",34.72,0.11,{"date":1662,"open":1610,"high":1610,"low":1610,"close":1610,"change":1663,"percent_change":565,"volume":707,"transactions":9,"vwap":1610},"2025-10-27",0.203,{"date":1665,"open":1547,"high":1547,"low":1666,"close":1666,"change":1667,"percent_change":1263,"volume":927,"transactions":9,"vwap":1666},"2025-10-24",34.597,0.084,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1663,"percent_change":565,"volume":707,"transactions":9,"vwap":1670},"2025-10-23",34.513,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":71,"volume":707,"transactions":9,"vwap":1673},"2025-10-22",34.31,0.023,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":707,"transactions":9,"vwap":1677},"2025-10-21",34.287,-0.283,-0.82,{"date":1681,"open":1193,"high":1193,"low":1186,"close":1186,"change":1682,"percent_change":1387,"volume":996,"transactions":9,"vwap":1186},"2025-10-20",0.355,{"date":1684,"open":1159,"high":1685,"low":1159,"close":1685,"change":1686,"percent_change":713,"volume":927,"transactions":9,"vwap":1685},"2025-10-17",34.215,-0.035,{"date":1688,"open":1634,"high":1210,"low":1634,"close":1210,"change":733,"percent_change":1689,"volume":996,"transactions":9,"vwap":1210},"2025-10-16",0.35,{"date":1691,"open":1632,"high":1632,"low":1632,"close":1632,"change":1692,"percent_change":1693,"volume":927,"transactions":9,"vwap":1632},"2025-10-15",0.288,0.85,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1674,"percent_change":71,"volume":720,"transactions":9,"vwap":1696},"2025-10-14",33.842,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":720,"transactions":9,"vwap":1700},"2025-10-13",33.75,33.819,0.443,1.33,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":996,"transactions":9,"vwap":1707},"2025-10-10",33.46,33.529,33.376,-0.822,-2.4,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":707,"transactions":9,"vwap":1712},"2025-10-09",34.198,-0.308,-0.89,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":707,"transactions":9,"vwap":1717},"2025-10-08",34.506,0.131,0.38,{"date":1721,"open":1557,"high":1557,"low":1722,"close":1723,"change":1600,"percent_change":550,"volume":714,"transactions":9,"vwap":1723},"2025-10-07",34.34,34.375,{"date":1725,"open":1726,"high":1726,"low":1619,"close":1619,"change":144,"percent_change":1727,"volume":1003,"transactions":9,"vwap":1619},"2025-10-06",34.595,-0.06,{"date":1729,"open":1521,"high":1521,"low":1520,"close":1520,"change":678,"percent_change":1730,"volume":747,"transactions":9,"vwap":1520},"2025-10-03",0.64,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1660,"percent_change":1275,"volume":910,"transactions":9,"vwap":1734},"2025-10-02",34.32,34.3,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1207,"volume":1067,"transactions":9,"vwap":1740},"2025-10-01",34.16,34.195,34.15,34.19,0.179,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1070,"volume":927,"transactions":9,"vwap":1745},"2025-09-30",33.911,34.011002,0.114,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":198,"volume":753,"transactions":9,"vwap":1751},"2025-09-29",33.92,33.84,33.897,0.161,{"date":1754,"open":1585,"high":1755,"low":1585,"close":1755,"change":763,"percent_change":1451,"volume":996,"transactions":9,"vwap":1755},"2025-09-26",33.736,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":174,"transactions":9,"vwap":1759},"2025-09-25",33.571,33.632,-0.154,-0.46,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":583,"percent_change":534,"volume":927,"transactions":9,"vwap":1765},"2025-09-24",33.89,33.786,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":115,"volume":927,"transactions":9,"vwap":1769},"2025-09-23",34.060001,33.936,-0.109,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":278,"volume":726,"transactions":9,"vwap":1775},"2025-09-22",33.86,34.046001,34.044998,0.136,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":946,"percent_change":149,"volume":996,"transactions":9,"vwap":1781},"2025-09-19",33.88,33.97,33.909,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":740,"volume":1787,"transactions":9,"vwap":1785},"2025-09-18",34.029999,34.028,-0.017,2100,{"date":1789,"open":1131,"high":1737,"low":1790,"close":1775,"change":1791,"percent_change":1281,"volume":1787,"transactions":9,"vwap":1775},"2025-09-17",34.040001,-0.029,{"date":1793,"open":253,"high":1794,"low":253,"close":1794,"change":885,"percent_change":1340,"volume":1134,"transactions":9,"vwap":1794},"2025-09-16",34.074001,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1497,"percent_change":1799,"volume":1304,"transactions":9,"vwap":1798},"2025-09-15",33.91,34.023998,0.51,{"date":1801,"open":1749,"high":1749,"low":1802,"close":1803,"change":1804,"percent_change":45,"volume":948,"transactions":9,"vwap":1803},"2025-09-12",33.825,33.85,-0.071,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":996,"transactions":9,"vwap":1808},"2025-09-11",33.69,33.921,0.388,1.16,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1660,"volume":996,"transactions":9,"vwap":1813},"2025-09-10",33.533,0.038,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":891,"volume":927,"transactions":9,"vwap":1817},"2025-09-09",33.495,-0.047,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":720,"transactions":9,"vwap":1822},"2025-09-08",33.45,33.542,0.382,1.15,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1304,"transactions":9,"vwap":1829},"2025-09-05",33.29,33.34,33.16,0.148,0.45,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":198,"volume":714,"transactions":9,"vwap":1835},"2025-09-04",32.85,33.012001,0.157,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1461,"percent_change":1841,"volume":927,"transactions":9,"vwap":1840},"2025-09-03",32.781,32.855,0.16,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1845},"2025-09-02",32.62,32.803,32.6,-0.207,-0.63,74400,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1009,"volume":1856,"transactions":9,"vwap":1854},"2025-08-29",33.035,32.99,33.0099983,-0.101,103900,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":72,"volume":707,"transactions":9,"vwap":1860},"2025-08-28",33.050999,33.111,0.156,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":526,"volume":707,"transactions":9,"vwap":1864},"2025-08-27",32.955,-0.055,{"date":1867,"open":1868,"high":1854,"low":1868,"close":1854,"change":1786,"percent_change":740,"volume":1264,"transactions":9,"vwap":1854},"2025-08-26",32.81,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1679,"volume":726,"transactions":9,"vwap":1872},"2025-08-25",33.12,33.027,-0.274,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":566,"volume":1120,"transactions":9,"vwap":1878},"2025-08-22",33.19,33.31,33.301,0.541,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":713,"percent_change":100,"volume":1886,"transactions":9,"vwap":1885},"2025-08-21",32.73,32.77,32.721,32.76,2700,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1134,"transactions":9,"vwap":1891},"2025-08-20",32.9,32.83,32.86,0.06,0.18,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1291,"percent_change":297,"volume":948,"transactions":9,"vwap":1898},"2025-08-19",32.95,32.98,32.8,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":429,"volume":1120,"transactions":9,"vwap":1902},"2025-08-18",32.91,32.93,0.029,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1893,"percent_change":1357,"volume":726,"transactions":9,"vwap":1908},"2025-08-15",32.916,32.88,32.901,{"date":1910,"open":1911,"high":1884,"low":1911,"close":1884,"change":1912,"percent_change":105,"volume":859,"transactions":9,"vwap":1884},"2025-08-14",32.71,-0.159,{"date":1914,"open":1915,"high":1907,"low":1915,"close":1907,"change":1916,"percent_change":1357,"volume":1264,"transactions":9,"vwap":1907},"2025-08-13",32.84,0.181,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1923,"volume":1364,"transactions":9,"vwap":1921},"2025-08-12",32.5,32.7,32.699,0.395,1.22,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":550,"volume":720,"transactions":9,"vwap":1926},"2025-08-11",32.304,-0.118,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1934,"volume":714,"transactions":9,"vwap":1931},"2025-08-08",32.37,32.422,32.365,0.182,0.56,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1340,"percent_change":72,"volume":1030,"transactions":9,"vwap":1939},"2025-08-07",32.2,32.39,32.24,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":996,"transactions":9,"vwap":1944},"2025-08-06",32.027,32.099998,32.09,0.239,0.75,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1335,"volume":996,"transactions":9,"vwap":1950},"2025-08-05",31.87,31.851,0.025,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1823,"percent_change":1958,"volume":747,"transactions":9,"vwap":1957},"2025-08-04",31.8,31.848,31.76,31.826,1.21,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":470,"volume":1965,"transactions":9,"vwap":1962},"2025-08-01",31.36,31.444,31.28,-0.014,5900,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":734,"transactions":9,"vwap":1969},"2025-07-31",31.571,31.458,-0.242,-0.76,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":753,"transactions":9,"vwap":1976},"2025-07-30",31.81,31.67,31.7,-0.214,-0.67,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1281,"volume":996,"transactions":9,"vwap":1982},"2025-07-29",31.92,31.914,-0.028,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":174,"transactions":9,"vwap":1988},"2025-07-28",31.99,31.91,31.942,-0.426,-1.32,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":600,"volume":174,"transactions":9,"vwap":1995},"2025-07-25",32.26,32.38,32.368,-0.111,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":115,"volume":726,"transactions":9,"vwap":2000},"2025-07-24",32.53,32.479,-0.105,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":643,"volume":939,"transactions":9,"vwap":2005},"2025-07-23",32.35,32.584,0.544,{"date":2008,"open":2009,"high":2010,"low":1949,"close":2010,"change":1933,"percent_change":1367,"volume":1030,"transactions":9,"vwap":2010},"2025-07-22",32.029999,32.040001,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":1400,"volume":714,"transactions":9,"vwap":2015},"2025-07-21",31.85,31.907,31.858,0.17,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":1419,"percent_change":840,"volume":996,"transactions":9,"vwap":2020},"2025-07-18",31.69,31.688,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":278,"volume":1304,"transactions":9,"vwap":2024},"2025-07-17",31.568,31.681,0.126,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1134,"transactions":9,"vwap":2029},"2025-07-16",31.343,31.555,0.063,0.2,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":720,"transactions":9,"vwap":2035},"2025-07-15",31.561,31.492,-0.172,-0.54,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1376,"volume":991,"transactions":9,"vwap":2041},"2025-07-14",31.61,31.664,0.073,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1002,"volume":2050,"transactions":9,"vwap":2048},"2025-07-11",31.62,31.639,31.59,31.591,-0.228,77700,{"date":2052,"open":2053,"high":2054,"low":1976,"close":2054,"change":758,"percent_change":759,"volume":1304,"transactions":9,"vwap":2054},"2025-07-10",31.71,31.819,{"date":2056,"open":1974,"high":1974,"low":2019,"close":1974,"change":2057,"percent_change":1451,"volume":1003,"transactions":9,"vwap":1974},"2025-07-09",0.098,{"date":2059,"open":2045,"high":2060,"low":2045,"close":2061,"change":1345,"percent_change":1357,"volume":1787,"transactions":9,"vwap":2061},"2025-07-08",31.725,31.712,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":947,"percent_change":2067,"volume":701,"transactions":9,"vwap":2066},"2025-07-07",31.74,31.493,31.54,-1.04,{"date":2069,"open":1949,"high":2070,"low":2071,"close":1949,"change":2072,"percent_change":71,"volume":939,"transactions":9,"vwap":1949},"2025-07-03",31.9,31.86,0.022,{"date":2074,"open":2019,"high":1955,"low":2019,"close":1955,"change":2075,"percent_change":2016,"volume":714,"transactions":9,"vwap":1955},"2025-07-02",0.055,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":759,"volume":2082,"transactions":9,"vwap":2080},"2025-07-01",31.77,31.83,31.793,0.011,129600,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":1741,"percent_change":1367,"volume":714,"transactions":9,"vwap":2086},"2025-06-30",31.6,31.782,{"date":2088,"open":1976,"high":1976,"low":2089,"close":2090,"change":2091,"percent_change":503,"volume":1304,"transactions":9,"vwap":2090},"2025-06-27",31.58,31.603,0.012,{"date":2093,"open":2094,"high":2085,"low":2094,"close":2048,"change":1719,"percent_change":1923,"volume":726,"transactions":9,"vwap":2048},"2025-06-26",31.53,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":962,"volume":726,"transactions":9,"vwap":2098},"2025-06-25",31.223,31.211,-0.115,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":720,"transactions":9,"vwap":2103},"2025-06-24",31.32,31.326,0.454,1.47,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":752,"volume":824,"transactions":9,"vwap":2111},"2025-06-23",30.647,30.88,30.63,30.872,0.093,{"date":2114,"open":2109,"high":2109,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":824,"transactions":9,"vwap":2115},"2025-06-20",30.779,-0.279,-0.9,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":891,"volume":747,"transactions":9,"vwap":2122},"2025-06-18",31.16,31.040001,31.058001,-0.045,{"date":2125,"open":2102,"high":2102,"low":2126,"close":2126,"change":1391,"percent_change":2127,"volume":714,"transactions":9,"vwap":2126},"2025-06-17",31.103,-1.09,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":1776,"percent_change":1469,"volume":996,"transactions":9,"vwap":2131},"2025-06-16",31.64,31.445,{"date":2133,"open":1961,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-06-13",31.41,31.29,31.309,-0.322,-1.02,3300,{"date":2141,"open":2130,"high":2130,"low":2040,"close":2142,"change":2143,"percent_change":1689,"volume":1030,"transactions":9,"vwap":2142},"2025-06-12",31.631,0.111,{"date":2145,"open":2094,"high":2047,"low":2146,"close":2146,"change":751,"percent_change":2147,"volume":747,"transactions":9,"vwap":2146},"2025-06-11",31.52,0.33,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":1660,"volume":1304,"transactions":9,"vwap":2151},"2025-06-10",31.4,31.415,31.37,0.035,{"date":2155,"open":2066,"high":2066,"low":2156,"close":2156,"change":1246,"percent_change":759,"volume":1787,"transactions":9,"vwap":2156},"2025-06-09",31.38,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2152,"change":1865,"percent_change":2161,"volume":1787,"transactions":9,"vwap":2152},"2025-06-06",31.39,31.33,-0.18,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":144,"volume":734,"transactions":9,"vwap":2165},"2025-06-05",31.495,31.425,-0.005,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2169,"change":2172,"percent_change":1799,"volume":879,"transactions":9,"vwap":2169},"2025-06-04",31.43,31.46,31.411,0.158,{"date":2174,"open":2175,"high":2102,"low":2176,"close":2177,"change":2178,"percent_change":583,"volume":2179,"transactions":9,"vwap":2177},"2025-06-03",31.23,31.225,31.272,-0.048,12900,{"date":2181,"open":2182,"high":2102,"low":2182,"close":2102,"change":2183,"percent_change":461,"volume":2184,"transactions":9,"vwap":2102},"2025-06-02",31.18,0.242,106300,{"date":2186,"open":2121,"high":2187,"low":2188,"close":2189,"change":1983,"percent_change":1281,"volume":2190,"transactions":9,"vwap":2189},"2025-05-30",31.08,30.96,31.077999,5500,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":1024,"volume":174,"transactions":9,"vwap":2195},"2025-05-29",31.089001,31.11,31.106,0.091,{"date":2198,"open":2187,"high":2187,"low":2199,"close":2199,"change":2200,"percent_change":166,"volume":1134,"transactions":9,"vwap":2199},"2025-05-28",31.014999,-0.215,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2175,"change":2205,"percent_change":1564,"volume":1120,"transactions":9,"vwap":2175},"2025-05-27",31.19,31.25,0.297,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2025,"percent_change":1286,"volume":720,"transactions":9,"vwap":2209},"2025-05-23",30.8,30.933,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":835,"volume":747,"transactions":9,"vwap":2215},"2025-05-22",30.72,30.89,30.705,30.807,-0.023,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":125,"volume":771,"transactions":9,"vwap":2221},"2025-05-21",31.07,31.094,30.83,-0.179,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":1841,"volume":701,"transactions":9,"vwap":2227},"2025-05-20",30.97,31.02,31.0090008,0.049,{"date":2230,"open":2231,"high":2188,"low":2231,"close":2188,"change":2031,"percent_change":2232,"volume":701,"transactions":9,"vwap":2188},"2025-05-19",30.78,0.65,{"date":2234,"open":2235,"high":2231,"low":2235,"close":2236,"change":1526,"percent_change":1660,"volume":783,"transactions":9,"vwap":2236},"2025-05-16",30.74,30.76,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":1206,"percent_change":706,"volume":734,"transactions":9,"vwap":2240},"2025-05-15",30.65,30.726,30.58,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":156,"volume":1264,"transactions":9,"vwap":2247},"2025-05-14",30.67,30.71,30.53,30.541,-0.075,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":1527,"percent_change":2147,"volume":803,"transactions":9,"vwap":2253},"2025-05-13",30.48,30.679,30.616,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":2260,"volume":1452,"transactions":9,"vwap":2257},"2025-05-12",30.511,30.516,30.456,0.246,0.81,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2016,"percent_change":1934,"volume":991,"transactions":9,"vwap":2264},"2025-05-09",30.39,30.27,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":584,"volume":2271,"transactions":9,"vwap":2269},"2025-05-08",30.17,30.2,30.1,-0.126,3500,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":156,"volume":1120,"transactions":9,"vwap":2276},"2025-05-07",30.31,30.19,30.226,-0.074,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":1246,"percent_change":759,"volume":734,"transactions":9,"vwap":2281},"2025-05-06",30.38,30.3,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":429,"percent_change":752,"volume":1423,"transactions":9,"vwap":2286},"2025-05-05",30.33,30.37,30.29,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2268,"change":1357,"percent_change":2291,"volume":939,"transactions":9,"vwap":2268},"2025-05-02",30.26,30.14,1.85,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":144,"percent_change":835,"volume":2297,"transactions":9,"vwap":2296},"2025-05-01",29.76,29.605,29.65,10000,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":759,"percent_change":1527,"volume":734,"transactions":9,"vwap":2302},"2025-04-30",29.43,29.69,29.67,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":503,"percent_change":789,"volume":1164,"transactions":9,"vwap":2308},"2025-04-29",29.63,29.74,29.62,29.64,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1719,"volume":764,"transactions":9,"vwap":2314},"2025-04-28",29.49,29.61,29.45,29.6,0.113,{"date":180,"open":176,"high":2317,"low":176,"close":2317,"change":2318,"percent_change":1367,"volume":753,"transactions":9,"vwap":2317},29.487,0.167]