[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXD":3,"homepage-market-summary":29,"stock-historical-STXD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STXD","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},"Strive 1000 Dividend Growth ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9688,0.379772,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},39.2,39.11,39.29,39.4235,-0.2235,-0.57,5597.136727,41.47,34.56,6232.88820038247,67.1,978,{"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},31.29,6009,2193254.938296,24.4,"2025-04-25",[182,185,195,206,217,228,238,249,259,267,275,284,292,300,309,320,330,339,350,360,368,376,385,395,404,415,424,435,444,454,462,471,479,488,496,504,513,521,529,539,550,559,569,579,589,598,606,616,625,635,643,653,663,672,682,691,697,705,713,722,729,738,748,756,761,769,775,780,787,793,800,805,811,819,824,831,837,842,851,858,864,871,880,886,893,898,904,910,916,922,930,937,945,952,958,965,970,978,985,992,999,1005,1011,1016,1024,1031,1038,1043,1051,1058,1064,1071,1077,1084,1091,1097,1103,1108,1114,1121,1127,1135,1142,1149,1156,1162,1169,1177,1184,1190,1197,1206,1215,1222,1229,1236,1243,1250,1257,1263,1269,1274,1280,1288,1293,1300,1307,1314,1320,1327,1334,1338,1345,1349,1354,1361,1366,1372,1378,1386,1392,1399,1406,1413,1419,1423,1430,1438,1445,1453,1458,1464,1471,1478,1482,1486,1491,1496,1503,1509,1515,1522,1525,1529,1534,1539,1543,1547,1553,1560,1567,1575,1583,1590,1598,1603,1608,1611,1617,1622,1627,1633,1639,1644,1651,1657,1662,1667,1672,1677,1683,1687,1692,1696,1703,1707,1713,1718,1725,1731,1736,1742,1750,1756,1761,1767,1771,1775,1781,1786,1791,1798,1804,1808,1812,1819,1826,1830,1833,1838,1844,1849,1856,1860,1864,1870,1874,1881,1886,1891,1897,1904,1908,1914,1919,1923,1928,1936,1942,1948,1952,1958,1962,1964,1966,1971,1976,1980,1984,1989,1995,2001,2008,2013,2018,2022,2028,2031,2035,2040,2045,2049,2056,2063,2068,2073,2079,2085,2089,2096,2101,2107,2113,2119,2126,2132,2138,2145,2151,2156,2161,2165,2171,2175,2178,2184,2187,2192,2197,2204,2210,2215,2222,2227,2233,2237,2242,2248,2251,2258,2263,2268,2275,2279,2286,2291,2298,2303,2309,2315,2322,2328,2331,2337,2343,2349,2354,2357,2362,2367,2375,2381,2387,2391,2396,2403,2409,2414,2419,2425,2429,2434,2441,2448,2456,2462,2469,2475,2483,2489,2494,2500,2505,2512,2518],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},69,39.1815,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",39.46,39.5175,39.39,0.2015,0.51,3005.4832,71,39.4287,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",39.06,39.3,38.97,39.222,0.2425,0.62,1611.784015,78,39.1522,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",38.98,38.99,38.93,38.9795,0.2685,0.69,3940.285706,82,38.9457,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",38.6,38.79,38.59,38.711,0.0876,0.23,6160.465436,77,38.6642,{"date":229,"open":230,"high":231,"low":221,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",38.87,38.88,38.6234,-0.2544,-0.65,6680.2821,117,38.8045,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",38.92,38.9256,38.75,38.8778,0.1078,0.28,3517.217568,191,38.8232,{"date":250,"open":251,"high":220,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",38.78,38.63,38.77,-0.2723,-0.7,15421.174639,136,38.7666,{"date":260,"open":253,"high":261,"low":253,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",39.0423,0.2923,0.75,12498.3146,93,39.0111,{"date":268,"open":269,"high":242,"low":270,"close":242,"change":271,"percent_change":100,"volume":272,"transactions":273,"vwap":274},"2026-09-24",38.68,38.56,-0.1176,5155.8106,86,38.6838,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":193,"vwap":283},"2026-09-23",39.08,38.845,38.8676,-0.1967,-0.5,6701.0456,38.918,{"date":285,"open":286,"high":286,"low":230,"close":287,"change":288,"percent_change":100,"volume":289,"transactions":290,"vwap":291},"2026-09-22",39.13,39.0643,-0.1157,2820.127905,74,39.0232,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":72,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",38.8,39.18,1.21,25877.298293,228,39.0628,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":226,"vwap":308},"2026-09-18",38.65,38.71,38.51,0.1851,0.48,10119.2338,38.589,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",38.54,38.5599,38.39,38.5249,0.2045,0.53,3523.797732,135,38.511,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",38.73,38.18,38.3204,-0.2626,-0.68,1890.227269,65,38.5255,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":94,"volume":336,"transactions":337,"vwap":338},"2026-09-15",38.85,38.55,38.583,-0.3001,3029.9099,63,38.7044,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",38.9266,38.985,38.86,38.8831,-0.3266,-0.83,2188.146627,147,38.9224,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",39.34,39.16,39.2097,0.3004,0.77,7750.8453,73,39.2859,{"date":361,"open":197,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":204,"vwap":367},"2026-09-10",39.14,38.9093,-0.4007,-1.02,3887.5043,39.0588,{"date":369,"open":370,"high":370,"low":198,"close":371,"change":372,"percent_change":52,"volume":373,"transactions":374,"vwap":375},"2026-09-09",39.4,39.31,-0.263,4839.8425,88,39.3305,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",39.91,39.573,-0.369,-0.92,2906.719448,85,39.7438,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",40.05,39.9075,39.942,-0.053,-0.13,8979.241001,105,39.9611,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",39.655,39.995,0.3188,0.8,8177.078184,84,39.7664,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",39.72,39.83,39.67,39.6762,0.0138,0.03,10431.3972,92,39.7981,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",39.85,39.6624,-0.4655,-1.16,2059.9191,75,39.7548,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",40.115,40.195,40.11,40.1279,-0.2517,-0.62,6916.35345,96,40.1542,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":161,"volume":442,"transactions":328,"vwap":443},"2026-08-28",40.355,40.4,40.33,40.3796,-0.1004,1524.9101,40.4043,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":100,"volume":451,"transactions":452,"vwap":453},"2026-08-27",40.56,40.61,40.43,40.48,-0.1198,8527.8751,95,40.5591,{"date":455,"open":456,"high":456,"low":446,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":215,"vwap":461},"2026-08-26",40.71,40.5998,-0.0275,-0.07,5405.6421,40.6156,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":459,"volume":469,"transactions":402,"vwap":470},"2026-08-25",40.64,40.67,40.52,40.6273,-0.0266,3571.978216,40.6366,{"date":472,"open":447,"high":473,"low":447,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",40.6539,0.0602,0.15,2190.1201,50,40.6148,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":400,"volume":485,"transactions":486,"vwap":487},"2026-08-21",40.51,40.62,40.5937,0.3219,2220.199818,60,40.5737,{"date":489,"open":448,"high":446,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",40.2718,-0.3006,-0.74,1726.9434,59,40.3863,{"date":497,"open":498,"high":498,"low":140,"close":499,"change":500,"percent_change":161,"volume":501,"transactions":502,"vwap":503},"2026-08-19",40.81,40.5724,-0.1037,15358.866873,168,40.6449,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":337,"vwap":512},"2026-08-18",40.7,40.73,40.6761,-0.2102,-0.51,1400.368943,40.7041,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":115,"volume":518,"transactions":519,"vwap":520},"2026-08-17",41.06,40.8863,-0.1306,6541.6775,125,41.0097,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":166,"volume":527,"transactions":358,"vwap":528},"2026-08-14",41.1,40.9801,41.0169,-0.2831,3400.425,41.0346,{"date":530,"open":531,"high":24,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",41.37,41.25,41.3,0.0808,0.2,15295.7146,190,41.3358,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",41.22,41.28,41.17,41.2192,0.089,0.22,4212.3799,72,41.252,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":383,"vwap":558},"2026-08-11",41.3092,41.125,41.1302,0.0335,0.08,7037.462225,41.1717,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":144,"volume":566,"transactions":567,"vwap":568},"2026-08-10",41.1825,41.23,41.08,41.0967,-0.0096,19566.25844,206,41.1244,{"date":570,"open":563,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",41.11,41.065,41.1063,0.1721,0.42,6503.205639,64,41.0869,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",40.92,40.96,40.9342,0.1342,0.33,4316.1663,102,40.927,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",41.14,40.8,0.0003,0,4201.3694,83,40.9274,{"date":599,"open":465,"high":600,"low":465,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":422,"vwap":605},"2026-08-04",40.877463,40.7997,0.657,1.64,3011.792186,40.8183,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",40,40.1427,39.935,0.268,0.67,6706.1126,111,40.0176,{"date":617,"open":618,"high":619,"low":408,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":577,"vwap":624},"2026-07-31",39.82,39.88,39.8747,0.0673,0.17,3165.4996,39.8004,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",39.63,39.8074,39.48,0.7227,1.85,2573.5686,54,39.6244,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":337,"vwap":642},"2026-07-29",39.57,39.0847,-0.6335,-1.59,3544.7268,39.3552,{"date":644,"open":627,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",39.765,39.59,39.7182,0.1786,0.45,1797.3598,53,39.6572,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",39.66,39.3799,39.5396,0.1945,0.49,1231.042401,67,39.4958,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":546,"volume":669,"transactions":670,"vwap":671},"2026-07-24",39.37,39.52,39.3451,0.0881,926.3598,44,39.4232,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",39.1,39.27,39.257,-0.0172,-0.04,1846.4108,43,39.2373,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",39.28,39.2742,0.0477,0.12,599.1735,61,39.2712,{"date":692,"open":362,"high":371,"low":362,"close":693,"change":694,"percent_change":316,"volume":695,"transactions":413,"vwap":696},"2026-07-21",39.2265,0.2052,1345.340238,39.2394,{"date":698,"open":352,"high":352,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",39.0213,-0.2142,-0.55,5038.1243,104,39.2465,{"date":706,"open":19,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":486,"vwap":712},"2026-07-17",39.5,39.2355,-0.4098,-1.03,2113.4563,39.3564,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":689,"vwap":721},"2026-07-16",39.7,39.55,39.6453,0.1182,0.3,1865.3813,39.6034,{"date":723,"open":627,"high":627,"low":370,"close":724,"change":725,"percent_change":71,"volume":726,"transactions":727,"vwap":728},"2026-07-15",39.5271,0.0266,3583.54922,113,39.4622,{"date":730,"open":731,"high":731,"low":707,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",39.62,39.5005,0.1365,0.35,1961.09273,56,39.5379,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",39.49,39.32,39.364,-0.249,-0.63,3757.742267,70,39.4072,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":751},"2026-07-10",39.54,39.613,39.33,0.105,0.27,3300,{"date":757,"open":731,"high":731,"low":707,"close":758,"change":734,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",39.508,0.89,6900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":22,"volume":768,"transactions":9,"vwap":766},"2026-07-08",39.080002,39.26,39.0050011,39.158,-0.224,4400,{"date":770,"open":771,"high":637,"low":371,"close":772,"change":773,"percent_change":255,"volume":774,"transactions":9,"vwap":772},"2026-07-07",39.51,39.382,-0.276,5300,{"date":776,"open":618,"high":618,"low":777,"close":778,"change":779,"percent_change":575,"volume":768,"transactions":9,"vwap":778},"2026-07-06",39.56,39.658,0.167,{"date":781,"open":782,"high":783,"low":19,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",39.43,39.491,-0.031,-0.08,2200,{"date":788,"open":637,"high":789,"low":790,"close":790,"change":791,"percent_change":52,"volume":792,"transactions":9,"vwap":790},"2026-07-01",39.76,39.522,-0.264,2100,{"date":794,"open":707,"high":795,"low":707,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",39.89,39.786,0.286,0.72,70700,{"date":801,"open":353,"high":802,"low":353,"close":707,"change":803,"percent_change":356,"volume":804,"transactions":9,"vwap":707},"2026-06-29",39.53,0.303,5000,{"date":806,"open":752,"high":370,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",39.197,-0.155,-0.39,2300,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",39.47,39.625,39.352,0.298,0.76,1500,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":754,"volume":823,"transactions":9,"vwap":821},"2026-06-24",39.054001,0.104,300,{"date":825,"open":826,"high":286,"low":210,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",39.07,38.95,-0.563,-1.42,2500,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":556,"volume":174,"transactions":9,"vwap":835},"2026-06-22",39.69,39.501,39.513,0.033,{"date":838,"open":715,"high":715,"low":629,"close":629,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":629},"2026-06-18",0.212,0.54,1900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",39.96,39.97,39.25,39.268,-0.279,-0.71,7000,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":37,"volume":857,"transactions":9,"vwap":855},"2026-06-16",39.75,39.77,39.547,-0.086,5400,{"date":859,"open":860,"high":618,"low":861,"close":861,"change":862,"percent_change":173,"volume":863,"transactions":9,"vwap":861},"2026-06-15",39.74,39.633,0.394,1200,{"date":865,"open":866,"high":741,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-12",39.035,39.239,0.225,0.58,3800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",38.695,39.060001,38.41,39.014,0.699,1.82,4600,{"date":881,"open":231,"high":231,"low":882,"close":883,"change":884,"percent_change":65,"volume":885,"transactions":9,"vwap":883},"2026-06-10",38.29,38.315,-0.502,2700,{"date":887,"open":322,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":768,"transactions":9,"vwap":890},"2026-06-09",39.049999,38.24,38.817,0.313,0.81,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":546,"volume":786,"transactions":9,"vwap":896},"2026-06-08",38.715,38.504,0.085,{"date":899,"open":343,"high":210,"low":313,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",38.419,-0.729,-1.86,5800,{"date":905,"open":906,"high":295,"low":906,"close":907,"change":908,"percent_change":734,"volume":909,"transactions":9,"vwap":907},"2026-06-04",39.012001,39.148,0.138,4300,{"date":911,"open":209,"high":286,"low":209,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",39.0099983,-0.01,-0.03,1400,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":245,"percent_change":798,"volume":921,"transactions":9,"vwap":919},"2026-06-02",38.76,39.02,38.7,6100,{"date":923,"open":924,"high":231,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",38.66,38.61,38.74,-0.079,-0.2,3900,{"date":931,"open":253,"high":932,"low":933,"close":934,"change":935,"percent_change":306,"volume":936,"transactions":9,"vwap":934},"2026-05-29",38.82,38.72,38.819,0.186,4200,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",38.35,38.69,38.633,0.248,0.65,3500,{"date":946,"open":302,"high":302,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-27",38.38,38.385,-0.148,-0.38,2900,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":245,"percent_change":957,"volume":804,"transactions":9,"vwap":956},"2026-05-26",38.44,38.57,38.533,0.73,{"date":959,"open":323,"high":960,"low":323,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-22",38.3,38.253,0.252,0.66,10800,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":144,"volume":755,"transactions":9,"vwap":968},"2026-05-21",37.67,38.00099945,-0.007,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-05-20",37.61,38.0079994,37.54,0.418,1.11,4800,{"date":979,"open":972,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":792,"transactions":9,"vwap":982},"2026-05-19",37.66,37.55,37.59,-0.229,-0.61,{"date":986,"open":980,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-05-18",37.819,37.65,0.039,0.1,3400,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":755,"transactions":9,"vwap":996},"2026-05-15",37.9,37.916,37.78,-0.374,-0.98,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":863,"transactions":9,"vwap":1002},"2026-05-14",38,38.154,0.297,0.78,{"date":1006,"open":996,"high":1007,"low":967,"close":1008,"change":1009,"percent_change":1010,"volume":810,"transactions":9,"vwap":1008},"2026-05-13",37.893,37.857,-0.099,-0.26,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":556,"volume":818,"transactions":9,"vwap":1014},"2026-05-12",37.68,37.956,0.031,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":951,"transactions":9,"vwap":1021},"2026-05-11",37.89,37.98,37.87,37.925,0.002,0.01,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":951,"transactions":9,"vwap":1028},"2026-05-08",38.080002,37.91,37.923,-0.068,-0.18,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":998,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",38.37,37.985,37.991,-0.376,8900,{"date":1039,"open":313,"high":313,"low":1040,"close":1041,"change":1042,"percent_change":976,"volume":792,"transactions":9,"vwap":1041},"2026-05-06",38.26,38.367,0.421,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":857,"transactions":9,"vwap":1048},"2026-05-05",37.8,38.029999,37.76,37.946,0.279,0.74,{"date":1052,"open":1053,"high":1054,"low":972,"close":1055,"change":1056,"percent_change":984,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",37.84,38.0099983,37.667,-0.231,14500,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":161,"volume":1063,"transactions":9,"vwap":1061},"2026-05-01",38.13,37.898,-0.096,16000,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-30",37.595,37.994,0.504,1.34,15300,{"date":1072,"open":1073,"high":981,"low":1074,"close":1075,"change":969,"percent_change":144,"volume":1076,"transactions":9,"vwap":1075},"2026-04-29",37.52,37.4,37.49,5100,{"date":1078,"open":967,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-28",37.7,37.497,-0.358,-0.95,1700,{"date":1085,"open":1086,"high":1086,"low":1053,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-27",37.95,37.855,-0.136,-0.36,3200,{"date":1092,"open":1093,"high":1093,"low":1086,"close":1035,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1035},"2026-04-24",38.099998,-0.125,-0.33,2800,{"date":1098,"open":323,"high":1099,"low":987,"close":1100,"change":1101,"percent_change":913,"volume":1102,"transactions":9,"vwap":1100},"2026-04-23",38.215,38.116,-0.003,5600,{"date":1104,"open":1026,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":191,"volume":755,"transactions":9,"vwap":1105},"2026-04-22",38.119,38.02,0.194,{"date":1109,"open":1110,"high":1111,"low":1021,"close":1021,"change":1112,"percent_change":166,"volume":1113,"transactions":9,"vwap":1021},"2026-04-21",38.25,38.27,-0.265,6200,{"date":1115,"open":1116,"high":1117,"low":1060,"close":1118,"change":1119,"percent_change":391,"volume":1120,"transactions":9,"vwap":1118},"2026-04-20",38.181,38.23,38.19,-0.048,9000,{"date":1122,"open":1123,"high":947,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":857,"transactions":9,"vwap":1124},"2026-04-17",38.07,38.238,0.511,1.35,{"date":1128,"open":1079,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-16",37.82,37.69,37.727,0.04,0.11,8500,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":224,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",37.72,37.46,37.687,0.088,3000,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1141,"transactions":9,"vwap":1146},"2026-04-14",37.45,37.645,37.599,0.147,0.39,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-13",36.86,37.452,0.443,1.2,4500,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":885,"transactions":9,"vwap":1159},"2026-04-10",37.22,37.0089989,-0.183,-0.49,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":72,"volume":792,"transactions":9,"vwap":1167},"2026-04-09",36.96,37.27,36.95,37.192,0.174,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",36.67,37.029999,37.018002,1.08,3.01,4700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":909,"transactions":9,"vwap":1180},"2026-04-07",35.82,35.938,35.658,0.064,0.18,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":734,"volume":1189,"transactions":9,"vwap":1187},"2026-04-06",35.75,35.874,0.125,12900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1023,"percent_change":411,"volume":1196,"transactions":9,"vwap":1195},"2026-04-02",35.36,35.83,35.32,35.749,8700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-01",35.73,35.93,35.655,35.739,0.243,0.68,6800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-31",35.155,35.519,34.9,35.496,0.836,2.41,8000,{"date":1216,"open":1217,"high":1218,"low":25,"close":1219,"change":1220,"percent_change":809,"volume":1221,"transactions":9,"vwap":1219},"2026-03-30",34.73,34.87,34.66,-0.137,14200,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-27",35.2,34.797,-0.555,-1.57,25700,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-26",35.77,35.352,-0.455,-1.27,7500,{"date":1237,"open":1238,"high":1239,"low":1231,"close":1240,"change":1241,"percent_change":1242,"volume":1037,"transactions":9,"vwap":1240},"2026-03-25",35.81,35.839,35.807,0.128,0.36,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":818,"transactions":9,"vwap":1247},"2026-03-24",35.5,35.84,35.679,-0.037,-0.1,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":870,"transactions":9,"vwap":1254},"2026-03-23",35.86,36.09,35.716,0.349,0.99,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":380,"percent_change":710,"volume":885,"transactions":9,"vwap":1262},"2026-03-20",35.51,35.55,35.3,35.367,{"date":1264,"open":1245,"high":1231,"low":1265,"close":1266,"change":1267,"percent_change":71,"volume":1268,"transactions":9,"vwap":1266},"2026-03-19",35.46,35.736,0.026,3600,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1226,"percent_change":1273,"volume":951,"transactions":9,"vwap":1272},"2026-03-18",36.16,35.71,-1.53,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":863,"transactions":9,"vwap":1277},"2026-03-17",36.65,36.265,-0.059,-0.16,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":87,"volume":1287,"transactions":9,"vwap":1285},"2026-03-16",36.35,36.37,36.25,36.324,0.329,4100,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1279,"volume":755,"transactions":9,"vwap":1291},"2026-03-13",36.49,35.995,-0.058,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",36.39,36.053001,-0.647,-1.76,3100,{"date":1301,"open":1302,"high":1303,"low":1276,"close":1304,"change":1305,"percent_change":1089,"volume":1306,"transactions":9,"vwap":1304},"2026-03-11",36.81,36.82,36.7,-0.132,2400,{"date":1308,"open":1309,"high":1158,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-10",36.97,36.832,-0.209,-0.56,3700,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":213,"volume":1319,"transactions":9,"vwap":1317},"2026-03-09",36.3,37.041,0.255,7100,{"date":1321,"open":1303,"high":1322,"low":1276,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-06",36.9,36.786,-0.416,-1.12,9100,{"date":1328,"open":981,"high":981,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-05",37.07,37.202,-0.441,-1.17,14800,{"date":1335,"open":980,"high":1130,"low":1336,"close":1336,"change":1168,"percent_change":1337,"volume":879,"transactions":9,"vwap":1336},"2026-03-04",37.643,0.46,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1332,"volume":977,"transactions":9,"vwap":1343},"2026-03-03",37.5,37.57,37.035,37.469,-0.444,{"date":1346,"open":1013,"high":1347,"low":1013,"close":1348,"change":1119,"percent_change":391,"volume":870,"transactions":9,"vwap":1348},"2026-03-02",37.93,37.913,{"date":1350,"open":1351,"high":1352,"low":980,"close":1352,"change":1353,"percent_change":1132,"volume":1299,"transactions":9,"vwap":1352},"2026-02-27",37.71,37.961,0.014,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1214,"transactions":9,"vwap":1358},"2026-02-26",37.984,37.64,37.947,-0.034,-0.09,{"date":1362,"open":1363,"high":1034,"low":1018,"close":1364,"change":1365,"percent_change":72,"volume":1155,"transactions":9,"vwap":1364},"2026-02-25",37.97,37.981,0.178,{"date":1367,"open":1341,"high":1053,"low":1341,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-24",37.803,0.229,0.61,6700,{"date":1373,"open":1363,"high":1106,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-23",37.574,-0.428,-1.13,2600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1242,"volume":1385,"transactions":9,"vwap":1383},"2026-02-20",37.975,38.021999,37.83,38.0019989,0.137,9500,{"date":1387,"open":1388,"high":1389,"low":1137,"close":1389,"change":1390,"percent_change":1391,"volume":1037,"transactions":9,"vwap":1389},"2026-02-19",37.845,37.865,-0.142,-0.37,{"date":1393,"open":1394,"high":1093,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":857,"transactions":9,"vwap":1396},"2026-02-18",38.088001,37.92,38.007,0.161,0.43,{"date":1400,"open":1401,"high":994,"low":1079,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-17",37.88,37.846,0.021,0.06,11100,{"date":1407,"open":1047,"high":1408,"low":1047,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-13",38.049999,37.825,0.213,0.57,6000,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1306,"transactions":9,"vwap":1416},"2026-02-12",38.09,37.612,-0.326,-0.86,{"date":1420,"open":1026,"high":1026,"low":1045,"close":1421,"change":1422,"percent_change":913,"volume":818,"transactions":9,"vwap":1421},"2026-02-11",37.938,-0.005,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":850,"transactions":9,"vwap":1427},"2026-02-10",38.14,38.164,37.943,-0.129,-0.34,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1133,"volume":1437,"transactions":9,"vwap":1435},"2026-02-09",37.99,38.15,37.965,38.071999,0.043,9200,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-06",37.85,38.028999,0.884,2.38,11200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":760,"transactions":9,"vwap":1450},"2026-02-05",37.25,37.28,37.099998,37.145,-0.482,-1.28,{"date":1454,"open":1351,"high":1351,"low":1073,"close":1455,"change":1456,"percent_change":754,"volume":1457,"transactions":9,"vwap":1455},"2026-02-04",37.627,0.101,2000,{"date":1459,"open":1363,"high":1363,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":804,"transactions":9,"vwap":1461},"2026-02-03",37.39,37.526,-0.345,-0.91,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1235,"transactions":9,"vwap":1468},"2026-02-02",37.62,37.887,37.871,0.322,0.86,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":125,"volume":755,"transactions":9,"vwap":1476},"2026-01-30",37.73,39,37.41,37.549,-0.219,{"date":1479,"open":1340,"high":1480,"low":1481,"close":1480,"change":1353,"percent_change":1132,"volume":768,"transactions":9,"vwap":1480},"2026-01-29",37.768,37.421,{"date":1483,"open":1045,"high":1045,"low":980,"close":1484,"change":1485,"percent_change":100,"volume":1377,"transactions":9,"vwap":1484},"2026-01-28",37.754,-0.114,{"date":1487,"open":1001,"high":1001,"low":1488,"close":1489,"change":1490,"percent_change":1279,"volume":944,"transactions":9,"vwap":1489},"2026-01-27",37.81,37.868,-0.062,{"date":1492,"open":1045,"high":1054,"low":1045,"close":1347,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1347},"2026-01-26",0.189,0.5,8100,{"date":1497,"open":1130,"high":1129,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-23",37.51,37.741,-0.204,-0.54,7900,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":870,"transactions":9,"vwap":1506},"2026-01-22",38.21,37.945,0.036,0.09,{"date":1510,"open":980,"high":1046,"low":1511,"close":1512,"change":1513,"percent_change":316,"volume":1514,"transactions":9,"vwap":1512},"2026-01-21",37.642,37.909,0.199,16700,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1351,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1351},"2026-01-20",38.2,37.53,-0.53,-1.39,17300,{"date":1523,"open":323,"high":1524,"low":323,"close":889,"change":1188,"percent_change":585,"volume":1090,"transactions":9,"vwap":889},"2026-01-16",38.285,{"date":1526,"open":1433,"high":1117,"low":1527,"close":1527,"change":1528,"percent_change":1337,"volume":1268,"transactions":9,"vwap":1527},"2026-01-15",38.115,0.176,{"date":1530,"open":1027,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":45,"volume":909,"transactions":9,"vwap":1531},"2026-01-14",37.939,37.725,-0.078,{"date":1535,"open":1046,"high":1408,"low":1432,"close":1536,"change":1537,"percent_change":1538,"volume":792,"transactions":9,"vwap":1536},"2026-01-13",38.016998,-0.287,-0.75,{"date":1540,"open":1060,"high":1541,"low":1060,"close":1541,"change":1542,"percent_change":245,"volume":1287,"transactions":9,"vwap":1541},"2026-01-12",38.304,0.106,{"date":1544,"open":1363,"high":889,"low":1363,"close":1545,"change":1546,"percent_change":759,"volume":1437,"transactions":9,"vwap":1545},"2026-01-09",38.198,0.337,{"date":1548,"open":1549,"high":1363,"low":1382,"close":1550,"change":1551,"percent_change":546,"volume":1552,"transactions":9,"vwap":1550},"2026-01-08",37.936,37.861,0.083,6300,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":760,"transactions":9,"vwap":1557},"2026-01-07",38.12,37.755,37.778,-0.313,-0.82,{"date":1561,"open":1562,"high":1060,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1287,"transactions":9,"vwap":1564},"2026-01-06",37.6,37.584,38.091,0.525,1.4,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1412,"transactions":9,"vwap":1572},"2026-01-05",37.515,37.655,37.506,37.566,0.362,0.97,{"date":1576,"open":1577,"high":1165,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-02",37.12,37.034,37.204,0.148,0.4,222000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1313,"transactions":9,"vwap":1587},"2025-12-31",37.23,37.24,37.056,-0.272,-0.73,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-30",37.36,37.37,37.328,-0.054,-0.14,1100,{"date":1599,"open":1073,"high":1073,"low":1600,"close":1601,"change":1602,"percent_change":1089,"volume":885,"transactions":9,"vwap":1601},"2025-12-29",37.33,37.382,-0.135,{"date":1604,"open":1144,"high":1605,"low":1144,"close":1605,"change":1606,"percent_change":1023,"volume":1607,"transactions":9,"vwap":1605},"2025-12-26",37.517,0.005,600,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":535,"percent_change":840,"volume":823,"transactions":9,"vwap":1610},"2025-12-24",37.512,{"date":1612,"open":1586,"high":1613,"low":1586,"close":1614,"change":1615,"percent_change":1616,"volume":879,"transactions":9,"vwap":1614},"2025-12-23",37.32,37.312,0.061,0.16,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1204,"volume":1457,"transactions":9,"vwap":1620},"2025-12-22",37.060001,37.251,0.251,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1050,"volume":915,"transactions":9,"vwap":1625},"2025-12-19",36.921,37,0.271,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1581,"volume":1083,"transactions":9,"vwap":1631},"2025-12-18",36.83,36.85,36.729,0.146,{"date":1634,"open":1630,"high":1630,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":804,"transactions":9,"vwap":1636},"2025-12-17",36.56,36.583,-0.355,-0.96,{"date":1640,"open":1625,"high":1625,"low":1641,"close":1642,"change":1643,"percent_change":1501,"volume":841,"transactions":9,"vwap":1642},"2025-12-16",36.778,36.938,-0.201,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1404,"volume":1650,"transactions":9,"vwap":1648},"2025-12-15",37.178,37.080002,37.139,0.023,1600,{"date":1652,"open":1329,"high":1653,"low":1329,"close":1654,"change":1655,"percent_change":1656,"volume":921,"transactions":9,"vwap":1654},"2025-12-12",37.21,37.116,-0.378,-1.01,{"date":1658,"open":1659,"high":1518,"low":1659,"close":1660,"change":1661,"percent_change":191,"volume":804,"transactions":9,"vwap":1660},"2025-12-11",37.277,37.494,0.192,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1042,"percent_change":1666,"volume":1306,"transactions":9,"vwap":1665},"2025-12-10",36.92,37.302,1.14,{"date":1668,"open":1577,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1670},"2025-12-09",37.15,36.881,-0.123,{"date":1673,"open":1586,"high":1586,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1141,"transactions":9,"vwap":1674},"2025-12-08",37.0040016,-0.164,-0.44,{"date":1678,"open":1679,"high":1158,"low":1679,"close":1680,"change":1681,"percent_change":535,"volume":1682,"transactions":9,"vwap":1680},"2025-12-05",37.143,37.168,0.074,1300,{"date":1684,"open":1653,"high":1653,"low":1619,"close":1685,"change":1686,"percent_change":1010,"volume":1090,"transactions":9,"vwap":1685},"2025-12-04",37.094002,-0.095,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1470,"volume":818,"transactions":9,"vwap":1690},"2025-12-03",36.84,37.189,0.318,{"date":1693,"open":1166,"high":1166,"low":1303,"close":1694,"change":1695,"percent_change":585,"volume":921,"transactions":9,"vwap":1694},"2025-12-02",36.871,0.121,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":977,"transactions":9,"vwap":1700},"2025-12-01",37.040001,37.09,36.75,-0.52,-1.4,{"date":1704,"open":1447,"high":1165,"low":1447,"close":1165,"change":1705,"percent_change":1706,"volume":1607,"transactions":9,"vwap":1165},"2025-11-28",0.119,0.32,{"date":1708,"open":1709,"high":1447,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1083,"transactions":9,"vwap":1710},"2025-11-26",36.91,37.151,0.292,0.79,{"date":1714,"open":1715,"high":1716,"low":1316,"close":1716,"change":1411,"percent_change":1717,"volume":792,"transactions":9,"vwap":1716},"2025-11-25",36.42,36.859,1.57,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1204,"volume":792,"transactions":9,"vwap":1723},"2025-11-24",36.2,36.384,36.18,36.289,0.244,{"date":1726,"open":1186,"high":1727,"low":1186,"close":1728,"change":1729,"percent_change":1730,"volume":944,"transactions":9,"vwap":1728},"2025-11-21",36.22,36.044998,0.365,1.02,{"date":1732,"open":1715,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1452,"volume":755,"transactions":9,"vwap":1734},"2025-11-20",36.59,35.68,-0.463,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":1337,"volume":909,"transactions":9,"vwap":1739},"2025-11-19",35.98,36.143,35.96,0.166,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":879,"transactions":9,"vwap":1747},"2025-11-18",35.95,36.077,35.79,35.977,-0.112,-0.31,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":149,"percent_change":1638,"volume":1755,"transactions":9,"vwap":1754},"2025-11-17",36.38,36.48,36.089001,21400,{"date":1757,"open":1283,"high":1758,"low":1316,"close":1759,"change":1760,"percent_change":1701,"volume":1313,"transactions":9,"vwap":1759},"2025-11-14",36.63,36.439,-0.191,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1758,"change":1765,"percent_change":1766,"volume":1412,"transactions":9,"vwap":1758},"2025-11-13",36.87,36.6,-0.503,-1.35,{"date":1768,"open":1172,"high":1769,"low":1172,"close":1770,"change":1203,"percent_change":963,"volume":1412,"transactions":9,"vwap":1770},"2025-11-12",37.174,37.133,{"date":1772,"open":1773,"high":1664,"low":1773,"close":1774,"change":1513,"percent_change":840,"volume":1597,"transactions":9,"vwap":1774},"2025-11-11",36.68,36.89,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":892,"volume":1780,"transactions":9,"vwap":1778},"2025-11-10",36.666,36.691,0.296,700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1606,"percent_change":1023,"volume":755,"transactions":9,"vwap":1784},"2025-11-07",36.074001,36.395,36.07,{"date":1787,"open":1788,"high":1290,"low":1788,"close":1295,"change":1789,"percent_change":125,"volume":1790,"transactions":9,"vwap":1295},"2025-11-06",36.31,-0.213,5700,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":951,"transactions":9,"vwap":1795},"2025-11-05",36.43,36.69,36.603,0.234,0.64,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1089,"volume":804,"transactions":9,"vwap":1802},"2025-11-04",36.291,36.5,36.369,-0.133,{"date":1805,"open":1758,"high":1758,"low":1788,"close":1806,"change":1807,"percent_change":1701,"volume":786,"transactions":9,"vwap":1806},"2025-11-03",36.502,-0.192,{"date":1809,"open":1810,"high":1810,"low":1764,"close":1811,"change":1292,"percent_change":1279,"volume":804,"transactions":9,"vwap":1811},"2025-10-31",36.71,36.694,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1030,"volume":1818,"transactions":9,"vwap":1816},"2025-10-30",36.79,37.025002,36.752,-0.065,4000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1559,"volume":1682,"transactions":9,"vwap":1824},"2025-10-29",37.0099983,37.083,36.74,36.817,-0.305,{"date":1827,"open":1165,"high":1165,"low":1828,"close":1828,"change":1829,"percent_change":115,"volume":841,"transactions":9,"vwap":1828},"2025-10-28",37.122,-0.118,{"date":1831,"open":1449,"high":1586,"low":1449,"close":1586,"change":1832,"percent_change":869,"volume":1377,"transactions":9,"vwap":1586},"2025-10-27",0.216,{"date":1834,"open":1698,"high":1835,"low":1836,"close":1836,"change":546,"percent_change":1837,"volume":977,"transactions":9,"vwap":1836},"2025-10-24",37.11,37.023998,0.6,{"date":1839,"open":1171,"high":1840,"low":1171,"close":1841,"change":1842,"percent_change":1843,"volume":1196,"transactions":9,"vwap":1841},"2025-10-23",36.867,36.804,0.204,0.56,{"date":1845,"open":1700,"high":1700,"low":1846,"close":1764,"change":1847,"percent_change":1848,"volume":1134,"transactions":9,"vwap":1764},"2025-10-22",36.51,-0.17,-0.46,{"date":1850,"open":1814,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-21",36.93,36.77,0.19,0.52,34000,{"date":1857,"open":1773,"high":1814,"low":1858,"close":1858,"change":1859,"percent_change":1242,"volume":991,"transactions":9,"vwap":1858},"2025-10-20",36.58,0.13,{"date":1861,"open":1295,"high":1862,"low":1863,"close":1862,"change":120,"percent_change":1095,"volume":991,"transactions":9,"vwap":1862},"2025-10-17",36.45,36.29,{"date":1865,"open":1763,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":701,"volume":1313,"transactions":9,"vwap":1868},"2025-10-16",36.88,36.425,36.57,-0.203,{"date":1871,"open":1821,"high":1699,"low":1700,"close":1872,"change":1873,"percent_change":1148,"volume":830,"transactions":9,"vwap":1872},"2025-10-15",36.773,0.144,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1853,"volume":1880,"transactions":9,"vwap":1878},"2025-10-14",36.28,36.8,36.629,0.068,9900,{"date":1882,"open":1295,"high":1868,"low":1295,"close":1883,"change":1884,"percent_change":1885,"volume":1083,"transactions":9,"vwap":1883},"2025-10-13",36.561,0.529,1.47,{"date":1887,"open":1322,"high":1322,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":786,"transactions":9,"vwap":1888},"2025-10-10",36.032001,-0.735,-2,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":950,"volume":1090,"transactions":9,"vwap":1895},"2025-10-09",36.94,36.76,36.767,-0.141,{"date":1898,"open":1899,"high":1166,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-08",36.78,36.908,0.115,0.31,1800,{"date":1905,"open":1625,"high":1625,"low":1810,"close":1906,"change":1907,"percent_change":510,"volume":1682,"transactions":9,"vwap":1906},"2025-10-07",36.793,-0.188,{"date":1909,"open":1815,"high":1910,"low":1851,"close":1911,"change":1912,"percent_change":1508,"volume":1913,"transactions":9,"vwap":1911},"2025-10-06",37.039001,36.981,0.035,16400,{"date":1915,"open":1166,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1148,"volume":818,"transactions":9,"vwap":1917},"2025-10-03",37.101,36.946,0.143,{"date":1920,"open":1151,"high":1151,"low":1921,"close":1921,"change":1922,"percent_change":459,"volume":1083,"transactions":9,"vwap":1921},"2025-10-02",36.803,-0.026,{"date":1924,"open":1635,"high":1925,"low":1635,"close":1925,"change":1926,"percent_change":1927,"volume":1176,"transactions":9,"vwap":1925},"2025-10-01",36.829,0.301,0.82,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1931},"2025-09-30",36.374,36.528,36.244,0.259,0.71,7800,{"date":1937,"open":1938,"high":1938,"low":1720,"close":1939,"change":1940,"percent_change":1941,"volume":792,"transactions":9,"vwap":1939},"2025-09-29",36.33,36.269,-0.083,-0.23,{"date":1943,"open":1283,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":306,"volume":1306,"transactions":9,"vwap":1946},"2025-09-26",36.376,36.218,36.352,0.172,{"date":1949,"open":1316,"high":1316,"low":1785,"close":1722,"change":1950,"percent_change":1951,"volume":1319,"transactions":9,"vwap":1722},"2025-09-25",-0.312,-0.85,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1429,"volume":944,"transactions":9,"vwap":1955},"2025-09-24",36.475,36.492,36.46,-0.124,{"date":1959,"open":1794,"high":1794,"low":1868,"close":1960,"change":1961,"percent_change":125,"volume":174,"transactions":9,"vwap":1960},"2025-09-23",36.616,-0.214,{"date":1963,"open":1304,"high":1630,"low":1304,"close":1629,"change":687,"percent_change":585,"volume":1096,"transactions":9,"vwap":1629},"2025-09-22",{"date":1965,"open":1276,"high":1810,"low":1858,"close":1810,"change":1183,"percent_change":659,"volume":810,"transactions":9,"vwap":1810},"2025-09-19",{"date":1967,"open":1276,"high":1968,"low":1969,"close":1969,"change":1847,"percent_change":1848,"volume":1970,"transactions":9,"vwap":1969},"2025-09-18",36.816,36.53,24900,{"date":1972,"open":1733,"high":1304,"low":1973,"close":1304,"change":1974,"percent_change":306,"volume":1975,"transactions":9,"vwap":1304},"2025-09-17",36.525,0.177,10100,{"date":1977,"open":1635,"high":1978,"low":1793,"close":1979,"change":836,"percent_change":1508,"volume":755,"transactions":9,"vwap":1979},"2025-09-16",36.575,36.523,{"date":1981,"open":1171,"high":1171,"low":1290,"close":1290,"change":1982,"percent_change":37,"volume":1983,"transactions":9,"vwap":1290},"2025-09-15",-0.081,4900,{"date":1985,"open":1986,"high":1773,"low":1986,"close":1987,"change":37,"percent_change":1988,"volume":810,"transactions":9,"vwap":1987},"2025-09-12",36.549,36.571,-0.6,{"date":1990,"open":1846,"high":1991,"low":1846,"close":1992,"change":1993,"percent_change":1994,"volume":755,"transactions":9,"vwap":1992},"2025-09-11",36.797,36.791,0.381,1.05,{"date":1996,"open":1283,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":2000,"volume":1597,"transactions":9,"vwap":1997},"2025-09-10",36.41,36.34,0.455,1.27,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-09",35.858,35.955,0.018,0.05,54100,{"date":2009,"open":1246,"high":2010,"low":1246,"close":2010,"change":2011,"percent_change":2012,"volume":1682,"transactions":9,"vwap":2010},"2025-09-08",35.937,0.123,0.34,{"date":2014,"open":2015,"high":2016,"low":1231,"close":2016,"change":2017,"percent_change":990,"volume":863,"transactions":9,"vwap":2016},"2025-09-05",35.78,35.814,0.034,{"date":2019,"open":2020,"high":2015,"low":2020,"close":2015,"change":2021,"percent_change":1927,"volume":909,"transactions":9,"vwap":2015},"2025-09-04",35.503,0.291,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":391,"volume":951,"transactions":9,"vwap":2025},"2025-09-03",35.38,35.489,35.33,-0.046,{"date":2029,"open":1192,"high":2030,"low":1192,"close":2030,"change":1030,"percent_change":281,"volume":1268,"transactions":9,"vwap":2030},"2025-09-02",35.535,{"date":2032,"open":2033,"high":2034,"low":1734,"close":2034,"change":1030,"percent_change":281,"volume":915,"transactions":9,"vwap":2034},"2025-08-29",35.689,35.715,{"date":2036,"open":1252,"high":2037,"low":2038,"close":2039,"change":1132,"percent_change":1133,"volume":977,"transactions":9,"vwap":2039},"2025-08-28",35.91,35.855,35.895,{"date":2041,"open":2042,"high":2043,"low":1746,"close":2038,"change":2044,"percent_change":1853,"volume":1299,"transactions":9,"vwap":2038},"2025-08-27",35.833,35.88,0.069,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":779,"percent_change":72,"volume":1780,"transactions":9,"vwap":2048},"2025-08-26",35.638,35.786,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":1155,"transactions":9,"vwap":2053},"2025-08-25",35.8,35.872,35.619,-0.257,-0.72,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1154,"volume":1235,"transactions":9,"vwap":2061},"2025-08-22",35.66,36.029999,35.59,35.876,0.424,{"date":2064,"open":1260,"high":1260,"low":2065,"close":2066,"change":2067,"percent_change":1676,"volume":936,"transactions":9,"vwap":2066},"2025-08-21",35.44,35.452,-0.158,{"date":2069,"open":2070,"high":2058,"low":2065,"close":2071,"change":2072,"percent_change":546,"volume":1437,"transactions":9,"vwap":2071},"2025-08-20",35.62,35.61,0.079,{"date":2074,"open":2075,"high":2076,"low":1245,"close":2077,"change":2078,"percent_change":1360,"volume":174,"transactions":9,"vwap":2077},"2025-08-19",35.56,35.57,35.531,-0.032,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1353,"percent_change":1132,"volume":1903,"transactions":9,"vwap":2084},"2025-08-18",35.54,35.569,35.53,35.563,{"date":2086,"open":1758,"high":1758,"low":2087,"close":2087,"change":2088,"percent_change":1095,"volume":830,"transactions":9,"vwap":2087},"2025-08-15",35.549,-0.119,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":475,"volume":1983,"transactions":9,"vwap":2094},"2025-08-14",35.52,35.67,35.47,35.668,0.053,{"date":2097,"open":2098,"high":2058,"low":2093,"close":2099,"change":546,"percent_change":202,"volume":2100,"transactions":9,"vwap":2099},"2025-08-13",35.6,35.615,20600,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1287,"transactions":9,"vwap":2104},"2025-08-12",35.14,35.395,0.434,1.24,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":928,"volume":2112,"transactions":9,"vwap":2110},"2025-08-11",35.099998,34.961,-0.069,8200,{"date":2114,"open":2115,"high":2109,"low":2115,"close":2116,"change":2117,"percent_change":1398,"volume":2118,"transactions":9,"vwap":2116},"2025-08-08",34.96,35.029999,0.149,19800,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":870,"transactions":9,"vwap":2123},"2025-08-07",34.979,34.83,34.881,-0.284,-0.81,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":2131,"percent_change":1133,"volume":1903,"transactions":9,"vwap":2129},"2025-08-06",35.12,35.165,35.077999,0.038,{"date":2133,"open":2103,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":792,"transactions":9,"vwap":2135},"2025-08-05",35.24,35.127,-0.166,-0.47,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-04",35.0099983,35.293,0.484,1.39,5500,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1418,"volume":1780,"transactions":9,"vwap":2149},"2025-08-01",34.82,34.786,34.809,-0.301,{"date":2152,"open":2093,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":346,"volume":857,"transactions":9,"vwap":2154},"2025-07-31",35.49,35.11,-0.295,{"date":2157,"open":1260,"high":1260,"low":2158,"close":2159,"change":2160,"percent_change":115,"volume":1096,"transactions":9,"vwap":2159},"2025-07-30",35.34,35.405,-0.115,{"date":2162,"open":2060,"high":2060,"low":1259,"close":2091,"change":2163,"percent_change":2164,"volume":885,"transactions":9,"vwap":2091},"2025-07-29",-0.15,-0.42,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2092,"change":2170,"percent_change":120,"volume":929,"transactions":9,"vwap":2092},"2025-07-28",35.72,35.727,35.58,-0.042,{"date":2172,"open":2081,"high":2167,"low":2081,"close":2173,"change":2174,"percent_change":1494,"volume":830,"transactions":9,"vwap":2173},"2025-07-25",35.712,0.179,{"date":2176,"open":2076,"high":2060,"low":2083,"close":2177,"change":1551,"percent_change":224,"volume":1299,"transactions":9,"vwap":2177},"2025-07-24",35.533,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1134,"transactions":9,"vwap":2181},"2025-07-23",35.245,35.45,0.295,0.84,{"date":2185,"open":2186,"high":1208,"low":2186,"close":1208,"change":1147,"percent_change":575,"volume":792,"transactions":9,"vwap":1208},"2025-07-22",34.98,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":1248,"percent_change":2191,"volume":1299,"transactions":9,"vwap":2190},"2025-07-21",35.21,35.0079994,-0.11,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":156,"volume":1607,"transactions":9,"vwap":2195},"2025-07-18",35.089001,35.044998,-0.084,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":213,"volume":1090,"transactions":9,"vwap":2202},"2025-07-17",35.049999,35.16,35.040001,35.129,0.242,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":908,"percent_change":1581,"volume":2209,"transactions":9,"vwap":2207},"2025-07-16",34.72,34.887,34.65,14400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":100,"percent_change":1418,"volume":991,"transactions":9,"vwap":2214},"2025-07-15",35.023998,35.060001,34.749,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1616,"volume":1495,"transactions":9,"vwap":2220},"2025-07-14",34.93,35.09,34.91,35.049,0.057,{"date":2223,"open":2224,"high":2201,"low":2225,"close":2226,"change":1807,"percent_change":701,"volume":1818,"transactions":9,"vwap":2226},"2025-07-11",34.973,34.95,34.992,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":990,"percent_change":2232,"volume":991,"transactions":9,"vwap":2231},"2025-07-10",35.23,35.29,35.184,0.29,{"date":2234,"open":2194,"high":2194,"low":2235,"close":2236,"change":1974,"percent_change":191,"volume":944,"transactions":9,"vwap":2236},"2025-07-09",34.88,35.084,{"date":2238,"open":2115,"high":2186,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":1141,"transactions":9,"vwap":2239},"2025-07-08",34.907,-0.098,-0.28,{"date":2243,"open":2103,"high":2103,"low":2244,"close":2245,"change":2246,"percent_change":1589,"volume":2247,"transactions":9,"vwap":2245},"2025-07-07",34.86,35.0050011,-0.259,10900,{"date":2249,"open":1208,"high":2230,"low":1208,"close":2250,"change":1621,"percent_change":798,"volume":1495,"transactions":9,"vwap":2250},"2025-07-03",35.264,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":1902,"volume":2257,"transactions":9,"vwap":2255},"2025-07-02",34.81,35.02,35.013,0.108,22900,{"date":2259,"open":2260,"high":2217,"low":2260,"close":2261,"change":2262,"percent_change":72,"volume":944,"transactions":9,"vwap":2261},"2025-07-01",34.69,34.905,0.165,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":1626,"percent_change":1712,"volume":2267,"transactions":9,"vwap":2266},"2025-06-30",34.58,34.74,7200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1596,"volume":818,"transactions":9,"vwap":2273},"2025-06-27",34.46,34.61,34.41,34.469,-0.049,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":546,"percent_change":1797,"volume":915,"transactions":9,"vwap":2278},"2025-06-26",34.45,34.518,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":87,"volume":174,"transactions":9,"vwap":2284},"2025-06-25",34.38,34.418,34.295,34.298,0.308,{"date":2287,"open":2288,"high":2277,"low":2289,"close":2289,"change":2290,"percent_change":1023,"volume":786,"transactions":9,"vwap":2289},"2025-06-24",34.258,33.99,0.004,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":2297,"volume":885,"transactions":9,"vwap":2294},"2025-06-23",33.68,33.986,33.65,0.396,1.18,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":1485,"percent_change":1429,"volume":915,"transactions":9,"vwap":2302},"2025-06-20",33.705,33.71,33.59,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":1360,"percent_change":2308,"volume":915,"transactions":9,"vwap":2307},"2025-06-18",33.81,33.88,33.704,-0.27,{"date":2310,"open":2306,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":1597,"transactions":9,"vwap":2312},"2025-06-17",33.97,33.794,-0.266,-0.78,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1494,"volume":810,"transactions":9,"vwap":2320},"2025-06-16",34.080002,34.19,34.049999,34.060001,0.168,{"date":2323,"open":2319,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":1650,"transactions":9,"vwap":2325},"2025-06-13",34.163,33.892,-0.448,-1.3,{"date":2329,"open":2320,"high":2330,"low":2320,"close":2330,"change":1369,"percent_change":612,"volume":921,"transactions":9,"vwap":2330},"2025-06-12",34.34,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":1508,"volume":2336,"transactions":9,"vwap":2334},"2025-06-11",34.07,34.111,0.032,800,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":1934,"volume":818,"transactions":9,"vwap":2341},"2025-06-10",33.92,34.094002,34.078999,0.239,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2345,"change":2348,"percent_change":1095,"volume":2144,"transactions":9,"vwap":2345},"2025-06-09",33.84,34.0099983,33.83,-0.113,{"date":2350,"open":2351,"high":2352,"low":2306,"close":2353,"change":1365,"percent_change":316,"volume":2209,"transactions":9,"vwap":2353},"2025-06-06",33.96,33.98,33.953,{"date":2355,"open":2306,"high":2306,"low":2356,"close":2356,"change":2160,"percent_change":1429,"volume":1682,"transactions":9,"vwap":2356},"2025-06-05",33.775,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":2095,"percent_change":1616,"volume":1141,"transactions":9,"vwap":2361},"2025-06-04",33.9,34,33.89,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":892,"volume":830,"transactions":9,"vwap":2365},"2025-06-03",33.55,33.837,0.273,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":977,"transactions":9,"vwap":2372},"2025-06-02",33.37,33.57,33.24,33.564,0.046,0.14,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":2380,"percent_change":72,"volume":174,"transactions":9,"vwap":2378},"2025-05-30",33.33,33.518,33.305,0.158,{"date":2382,"open":2369,"high":2383,"low":2384,"close":2385,"change":1859,"percent_change":1148,"volume":2386,"transactions":9,"vwap":2385},"2025-05-29",33.41,33.27,33.36,7400,{"date":2388,"open":2383,"high":2383,"low":2389,"close":2389,"change":2390,"percent_change":22,"volume":1299,"transactions":9,"vwap":2389},"2025-05-28",33.23,-0.19,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":963,"percent_change":2395,"volume":1076,"transactions":9,"vwap":2394},"2025-05-27",33.07,33.42,2.01,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":149,"volume":1502,"transactions":9,"vwap":2401},"2025-05-23",32.634,32.82,32.62,32.76,-0.116,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1359,"percent_change":1249,"volume":977,"transactions":9,"vwap":2408},"2025-05-22",32.83,33.0099983,32.8,32.876,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":52,"percent_change":2413,"volume":1880,"transactions":9,"vwap":2412},"2025-05-21",33.5,32.91,-1.97,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2370,"change":2418,"percent_change":928,"volume":1818,"transactions":9,"vwap":2370},"2025-05-20",33.6,33.48,-0.066,{"date":2420,"open":2293,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":734,"volume":755,"transactions":9,"vwap":2423},"2025-05-19",33.7,33.592,33.636,0.118,{"date":2426,"open":2427,"high":2378,"low":2427,"close":2378,"change":2428,"percent_change":1204,"volume":1083,"transactions":9,"vwap":2378},"2025-05-16",33.22,0.228,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":1469,"percent_change":2433,"volume":1176,"transactions":9,"vwap":2432},"2025-05-15",32.92,33.29,0.98,{"date":2435,"open":2436,"high":2436,"low":2431,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-05-14",33.12,32.968,-0.221,-0.67,12000,{"date":2442,"open":2443,"high":2432,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-05-13",33.15,33.189,-0.016,-0.05,12100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1235,"transactions":9,"vwap":2453},"2025-05-12",33.060001,33.21,32.98,33.205,0.855,2.64,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1941,"volume":1102,"transactions":9,"vwap":2460},"2025-05-09",32.53,32.338,32.35,-0.075,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":2468,"volume":2144,"transactions":9,"vwap":2466},"2025-05-08",32.37,32.74,32.425,0.142,0.44,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":869,"volume":1377,"transactions":9,"vwap":2473},"2025-05-07",32.175,32.379,32.283,0.185,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":944,"transactions":9,"vwap":2480},"2025-05-06",32.15,32.18,32.09,32.098,-0.314,-0.97,{"date":2484,"open":2464,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":37,"volume":1983,"transactions":9,"vwap":2487},"2025-05-05",32.567,32.291,32.412,-0.073,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":2493,"percent_change":759,"volume":841,"transactions":9,"vwap":2492},"2025-05-02",32.42,32.485,0.285,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":1168,"percent_change":840,"volume":2499,"transactions":9,"vwap":2497},"2025-05-01",32.049999,32.2,31.93,24300,{"date":2501,"open":2502,"high":2503,"low":176,"close":2503,"change":2504,"percent_change":963,"volume":1377,"transactions":9,"vwap":2503},"2025-04-30",31.51,32.026001,0.211,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2511,"volume":1650,"transactions":9,"vwap":2509},"2025-04-29",31.66,31.84,31.815,0.175,0.55,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":1859,"percent_change":2517,"volume":879,"transactions":9,"vwap":2516},"2025-04-28",31.69,31.42,31.64,0.41,{"date":180,"open":2519,"high":2520,"low":2521,"close":2502,"change":1404,"percent_change":1853,"volume":2522,"transactions":9,"vwap":2502},31.45,31.57,31.299,16300]