[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXV":3,"homepage-market-summary":29,"stock-historical-STXV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STXV","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 Value ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3779,0.901472,"Quarterly",{"close":17,"open":18,"high":18,"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},37.91,37.936,37.85,38.0214,-0.1114,-0.29,7726.037008,40.05,31.638,8227.438414286853,74.6,978,{"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},28.755,8204,2994587.041986,31.14,"2025-04-25",[182,185,195,206,216,227,237,246,256,267,277,287,298,308,318,329,338,349,359,369,378,389,398,409,420,429,437,446,456,463,472,481,490,500,508,515,522,530,537,545,555,564,573,583,592,599,610,620,629,638,646,657,668,678,687,697,705,714,723,733,743,750,759,766,773,780,788,795,802,808,814,822,829,836,842,849,855,862,867,875,880,888,894,902,909,915,923,929,935,943,949,957,965,971,977,985,992,999,1006,1014,1021,1028,1035,1042,1046,1053,1059,1063,1068,1076,1082,1089,1096,1105,1111,1116,1123,1128,1133,1139,1147,1152,1157,1165,1170,1176,1183,1189,1197,1203,1209,1216,1224,1229,1236,1242,1247,1254,1261,1267,1273,1281,1286,1291,1299,1303,1309,1316,1322,1329,1337,1342,1349,1354,1357,1365,1371,1379,1387,1392,1399,1406,1411,1416,1423,1428,1434,1441,1447,1453,1459,1465,1473,1479,1485,1492,1499,1505,1513,1517,1523,1529,1534,1540,1548,1555,1560,1568,1574,1581,1587,1594,1602,1607,1613,1617,1624,1631,1637,1644,1649,1656,1662,1668,1673,1677,1683,1690,1694,1699,1706,1712,1718,1724,1731,1736,1740,1748,1755,1762,1768,1775,1782,1789,1796,1802,1806,1812,1819,1825,1833,1840,1848,1855,1860,1866,1873,1878,1882,1887,1896,1900,1907,1914,1920,1927,1931,1936,1944,1949,1955,1960,1967,1972,1977,1981,1987,1993,1999,2003,2011,2016,2024,2030,2033,2038,2044,2048,2053,2057,2063,2070,2075,2080,2085,2092,2095,2101,2105,2108,2113,2118,2124,2131,2137,2145,2152,2157,2164,2170,2177,2183,2188,2192,2198,2204,2210,2215,2220,2225,2232,2237,2242,2247,2253,2259,2264,2270,2275,2279,2285,2291,2295,2300,2306,2310,2315,2323,2329,2334,2340,2345,2350,2354,2357,2362,2368,2374,2379,2385,2393,2399,2402,2408,2413,2419,2425,2431,2437,2444,2449,2454,2460,2464,2472,2479,2487,2494,2502,2507,2513,2519,2525,2531,2536,2540,2546,2552,2559,2567,2574,2579,2585,2590,2596],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},69,37.8741,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",37.97,38.0801,37.94,0.1214,0.32,10306.244936,90,38.049,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",37.78,37.93,37.63,37.9,0.1392,0.37,13137.022179,112,37.8684,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",37.73,37.7608,37.66,0.1108,0.29,9570.932052,108,37.7402,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",37.55,37.7,37.37,37.65,0.0606,0.16,8900.179319,76,37.5421,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",37.84,37.56,37.5894,-0.2006,-0.53,13006.667347,118,37.7396,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":115,"volume":243,"transactions":244,"vwap":245},"2026-09-29",37.8345,37.6614,37.79,-0.122,13060.567777,194,37.7515,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",38.06,37.88,37.912,-0.4797,-1.25,9331.786938,71,37.9717,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",38.2,38.4228,38.17,38.3917,0.1317,0.34,7649.055664,82,38.3327,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",38.45,38.475,38.26,-0.1596,-0.42,22004.6568,149,38.321,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",38.59,38.5901,38.4196,-0.2606,-0.67,3883.8946,59,38.5469,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",38.6882,38.76,38.67,38.6802,-0.0618,-0.16,8437.662939,89,38.7274,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",38.9,38.735,38.742,-0.0317,-0.08,11756.391436,111,38.7921,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",38.85,38.68,38.7737,-0.2175,-0.56,20553.0855,137,38.7354,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",38.98,39.03,38.97,38.9912,0.1766,0.45,5957.4315,91,38.9995,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",39.28,38.8146,-0.4843,-1.23,16897.9416,126,39.1347,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",39.26,39.3,39.24,39.2989,-0.0427,-0.11,1894.51515,68,39.273,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":304,"volume":356,"transactions":357,"vwap":358},"2026-09-14",39.44,39.4401,39.32,39.3416,-0.0327,15418.995702,78,39.3545,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",39.5,39.35,39.3743,0.1943,0.5,4520.7744,70,39.3972,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",39.325,39.18,-0.2149,-0.55,2518.1163,61,39.2341,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",39.43,39.4662,39.38,39.3949,-0.1051,-0.27,4692.4046,86,39.4055,{"date":390,"open":391,"high":392,"low":361,"close":361,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",39.62,39.68,-0.2854,-0.72,8525.5878,101,39.6634,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",39.825,39.91,39.76,39.7854,-0.1567,-0.39,41929.858191,176,39.8089,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",39.8,39.95,39.79,39.9421,0.2368,0.6,8845.4489,102,39.9249,{"date":421,"open":361,"high":422,"low":361,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",39.75,39.7053,0.3614,0.92,12074.7269,134,39.692,{"date":430,"open":431,"high":431,"low":341,"close":432,"change":433,"percent_change":161,"volume":434,"transactions":435,"vwap":436},"2026-09-01",39.46,39.3439,-0.0978,4680.240678,77,39.3753,{"date":438,"open":439,"high":361,"low":440,"close":441,"change":442,"percent_change":120,"volume":443,"transactions":444,"vwap":445},"2026-08-31",39.42,39.36,39.4417,-0.0483,22342.3592,147,39.4219,{"date":447,"open":448,"high":449,"low":380,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",39.57,39.595,39.49,-0.05,-0.13,3138.9672,75,39.5104,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":166,"volume":461,"transactions":193,"vwap":462},"2026-08-27",39.64,39.54,-0.2759,6610.3864,39.5852,{"date":464,"open":465,"high":465,"low":411,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",39.865,39.8159,0.0386,0.1,881.3054,47,39.8241,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":144,"volume":478,"transactions":479,"vwap":480},"2026-08-25",39.71,39.81,39.7773,-0.0069,4803.499665,110,39.7703,{"date":482,"open":474,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",39.7842,39.69,0.0482,0.12,8370.907356,85,39.7159,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",39.768,39.77,39.736,0.216,0.55,3190.89705,72,39.7562,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":166,"volume":505,"transactions":506,"vwap":507},"2026-08-20",39.82,39.52,-0.2739,1901.932193,51,39.7108,{"date":509,"open":24,"high":24,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":418,"vwap":514},"2026-08-19",39.7939,0.1839,0.46,12540.2576,39.9447,{"date":516,"open":493,"high":517,"low":518,"close":518,"change":519,"percent_change":294,"volume":520,"transactions":454,"vwap":521},"2026-08-18",39.78,39.61,-0.0647,3969.6456,39.7334,{"date":523,"open":474,"high":502,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":275,"vwap":529},"2026-08-17",39.6,39.6747,-0.1453,-0.36,18203.8576,39.6955,{"date":531,"open":475,"high":532,"low":413,"close":502,"change":533,"percent_change":534,"volume":535,"transactions":488,"vwap":536},"2026-08-14",39.87,0.0667,0.17,5408.305426,39.817,{"date":538,"open":539,"high":517,"low":539,"close":540,"change":541,"percent_change":365,"volume":542,"transactions":543,"vwap":544},"2026-08-13",39.65,39.7533,0.1985,8102.0186,94,39.7079,{"date":546,"open":351,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",39.59,39.39,39.5548,0.1752,0.44,22769.1096,66,39.5077,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",39.495,39.3796,0.0689,0.18,10116.5706,109,39.4098,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":212,"volume":570,"transactions":571,"vwap":572},"2026-08-10",39.21,39.37,39.3107,0.1128,8054.6744,100,39.3342,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",39.02,39.205,39.1979,0.1883,0.48,14535.358874,145,39.1429,{"date":584,"open":342,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",39.29,39.0096,-0.1548,-0.4,27010.238564,132,39.1046,{"date":593,"open":342,"high":342,"low":594,"close":595,"change":596,"percent_change":37,"volume":597,"transactions":562,"vwap":598},"2026-08-05",39.13,39.1644,-0.0844,18198.478376,39.1694,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",38.61,39.27,38.38,39.2488,0.4493,1.16,12680.8988,115,38.8379,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",38.69,38.7995,38.65,0.1291,0.33,5420.8484,80,38.6855,{"date":621,"open":622,"high":290,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":498,"vwap":628},"2026-07-31",38.57,38.5,38.6704,-0.057,-0.15,11768.6784,38.5403,{"date":630,"open":631,"high":632,"low":633,"close":297,"change":634,"percent_change":635,"volume":636,"transactions":183,"vwap":637},"2026-07-30",38.4,38.73,38.386,-0.0269,-0.07,7077.4534,38.5365,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":387,"vwap":645},"2026-07-29",39.2,38.7543,-0.3857,-0.99,8856.860851,39.0033,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",39.15,39.23,39.01,39.14,0.31,0.8,7611.9743,74,39.1371,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",38.92,39,38.82,38.83,0.05,0.13,4593.2573,62,38.862,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",38.56,38.88,38.78,0.283,0.74,13213.206184,97,38.6821,{"date":679,"open":680,"high":601,"low":269,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",38.58,38.497,-0.1256,-0.33,2267.5117,64,38.5666,{"date":688,"open":689,"high":690,"low":601,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",38.72,38.8,38.6226,0.1533,0.4,1367.5486,53,38.6907,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":454,"vwap":704},"2026-07-21",38.19,38.4693,0.3015,0.79,2493.7587,38.3675,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",38.3299,38.1678,-0.208,-0.54,2018.0327,50,38.3142,{"date":715,"open":716,"high":311,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",38.62,38.3758,-0.0701,-0.18,1803.5797,56,38.5732,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",38.28,38.48,38.4459,0.333,0.87,44616.1887,142,38.4235,{"date":734,"open":735,"high":736,"low":248,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",38.1,38.33,38.1129,-0.1671,-0.44,25154.715678,121,38.1091,{"date":744,"open":745,"high":745,"low":746,"close":725,"change":345,"percent_change":22,"volume":747,"transactions":748,"vwap":749},"2026-07-14",38.47,38.2299,4537.251114,58,38.251,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":191,"volume":757,"transactions":418,"vwap":758},"2026-07-13",38.41,38.4499,38.29,38.39,0.124,9676.281539,38.3395,{"date":760,"open":754,"high":754,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",38.13,38.266,0.106,0.28,8600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":664,"percent_change":263,"volume":772,"transactions":9,"vwap":771},"2026-07-09",38.25,38.32,38.15,38.16,14000,{"date":774,"open":260,"high":260,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",38.0099983,38.029999,-0.348,-0.91,8800,{"date":781,"open":745,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",38.515,38.35,38.378,0.134,0.35,8900,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":71,"volume":794,"transactions":9,"vwap":792},"2026-07-06",38.37,38.23,38.244,0.026,5500,{"date":796,"open":258,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-07-02",38.218,37.975,0.288,0.76,2200,{"date":803,"open":804,"high":805,"low":198,"close":198,"change":806,"percent_change":663,"volume":807,"transactions":9,"vwap":198},"2026-07-01",37.935,38.07,0.02,1800,{"date":809,"open":810,"high":811,"low":17,"close":17,"change":812,"percent_change":149,"volume":813,"transactions":9,"vwap":17},"2026-06-30",38,38.049999,-0.133,12500,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",38.22,37.92,38.042999,-0.228,-0.6,4500,{"date":823,"open":754,"high":754,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",38.205,38.271,0.029,0.08,1900,{"date":830,"open":831,"high":269,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",38.11,38.242,0.442,1.17,4900,{"date":837,"open":187,"high":187,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",37.8,-0.173,-0.46,11200,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":534,"volume":848,"transactions":9,"vwap":846},"2026-06-23",37.74,38.02,37.973,0.065,5900,{"date":850,"open":200,"high":775,"low":200,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",37.908,0.251,0.67,5000,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":806,"volume":861,"transactions":9,"vwap":859},"2026-06-18",37.83,37.621,37.657,0.007,5700,{"date":863,"open":831,"high":771,"low":221,"close":221,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":221},"2026-06-17",-0.487,-1.28,8000,{"date":868,"open":791,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",38.374,38.129,38.137,-0.013,-0.03,1500,{"date":876,"open":736,"high":783,"low":770,"close":770,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":770},"2026-06-15",-0.088,-0.23,3900,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",37.99,38.3,38.238,0.368,0.97,5100,{"date":889,"open":199,"high":810,"low":199,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",37.87,0.39,1.04,16400,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",37.75,37.81,37.48,-0.169,-0.45,10300,{"date":903,"open":221,"high":904,"low":905,"close":906,"change":907,"percent_change":579,"volume":908,"transactions":9,"vwap":906},"2026-06-09",37.689,37.34,37.649,0.179,9600,{"date":910,"open":230,"high":219,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",37.47,-0.024,-0.06,2300,{"date":916,"open":917,"high":918,"low":911,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",37.61,37.76,37.494,-0.286,-0.76,2400,{"date":924,"open":896,"high":241,"low":925,"close":197,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":197},"2026-06-04",37.72,0.336,0.9,2100,{"date":930,"open":931,"high":218,"low":932,"close":932,"change":933,"percent_change":345,"volume":934,"transactions":9,"vwap":932},"2026-06-03",37.53,37.444,-0.043,1100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":72,"volume":942,"transactions":9,"vwap":940},"2026-06-02",37.36,37.5,37.32,37.487,0.177,7000,{"date":944,"open":939,"high":939,"low":945,"close":946,"change":947,"percent_change":451,"volume":948,"transactions":9,"vwap":946},"2026-06-01",37.18,37.31,-0.017,13900,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",37.39,37.4,37.327,-0.003,-0.01,12900,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",37.3,37.41,37.33,-0.015,-0.04,12000,{"date":966,"open":967,"high":911,"low":961,"close":968,"change":969,"percent_change":635,"volume":970,"transactions":9,"vwap":968},"2026-05-27",37.38,37.345,-0.025,2800,{"date":972,"open":898,"high":973,"low":220,"close":220,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":220},"2026-05-26",37.515,-0.038,-0.1,15000,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",37.22,37.44,37.408,0.356,0.96,10400,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":202,"volume":991,"transactions":9,"vwap":988},"2026-05-21",36.79,37.051998,36.68,0.136,6100,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":948,"transactions":9,"vwap":996},"2026-05-20",36.81,36.96,36.916,0.19,0.52,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":-6,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",36.47,36.77,36.726,-0.001,7700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-18",36.66,36.727,36.6,0.254,0.7,6600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",36.83,36.473,-0.293,-0.8,3400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":786,"volume":991,"transactions":9,"vwap":1026},"2026-05-14",36.8,36.87,36.73,36.766,0.129,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":161,"volume":1034,"transactions":9,"vwap":1032},"2026-05-13",36.675,36.61,36.637,-0.093,1400,{"date":1036,"open":1010,"high":1037,"low":1038,"close":1025,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1025},"2026-05-12",36.75,36.45,0.075,0.2,4300,{"date":1043,"open":1037,"high":1016,"low":1044,"close":1045,"change":763,"percent_change":212,"volume":787,"transactions":9,"vwap":1045},"2026-05-11",36.62,36.655,{"date":1047,"open":1048,"high":1031,"low":1049,"close":1050,"change":1051,"percent_change":664,"volume":1052,"transactions":9,"vwap":1050},"2026-05-08",36.5,36.46,36.549,0.049,4100,{"date":1054,"open":1010,"high":1010,"low":1055,"close":1048,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2026-05-07",36.37,-0.271,-0.74,23500,{"date":1060,"open":1061,"high":1061,"low":989,"close":1062,"change":1027,"percent_change":786,"volume":787,"transactions":9,"vwap":1062},"2026-05-06",37,36.771,{"date":1064,"open":1038,"high":1030,"low":1038,"close":1065,"change":1066,"percent_change":653,"volume":1067,"transactions":9,"vwap":1065},"2026-05-05",36.642,0.291,11400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":922,"transactions":9,"vwap":1073},"2026-05-04",36.49,36.59,36.3,36.351,-0.319,-0.87,{"date":1077,"open":1023,"high":1023,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",36.67,-0.159,-0.43,12700,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",36.28,36.829,0.522,1.44,11900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":560,"volume":1095,"transactions":9,"vwap":1092},"2026-04-29",36.26,36.307,36.21,0.064,5400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",36.35,36.39,36.18,36.243,0.076,0.21,9000,{"date":1106,"open":1107,"high":1098,"low":1108,"close":1109,"change":1110,"percent_change":486,"volume":1005,"transactions":9,"vwap":1109},"2026-04-27",36.24,36.12,36.167,0.045,{"date":1112,"open":1001,"high":1001,"low":1113,"close":1114,"change":1079,"percent_change":739,"volume":1115,"transactions":9,"vwap":1114},"2026-04-24",36.084999,36.122,9800,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",36.23,36.281,0.206,0.57,900,{"date":1124,"open":1038,"high":1038,"low":1125,"close":1125,"change":1126,"percent_change":22,"volume":1127,"transactions":9,"vwap":1125},"2026-04-22",36.075001,-0.105,1700,{"date":1129,"open":1130,"high":1049,"low":1100,"close":1100,"change":1131,"percent_change":156,"volume":1132,"transactions":9,"vwap":1100},"2026-04-21",36.41,-0.087,6300,{"date":1134,"open":1135,"high":1055,"low":1135,"close":1136,"change":1137,"percent_change":955,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",36.25,36.267,-0.002,16700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1052,"transactions":9,"vwap":1144},"2026-04-17",36.2,36.34,36.029999,36.269,0.244,0.68,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":786,"volume":765,"transactions":9,"vwap":1150},"2026-04-16",35.9,36.025002,0.125,{"date":1153,"open":1154,"high":1149,"low":1155,"close":1149,"change":873,"percent_change":304,"volume":1156,"transactions":9,"vwap":1149},"2026-04-15",35.82,35.76,6400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-14",35.96,35.74,35.93,0.01,0.03,5600,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":534,"percent_change":579,"volume":1169,"transactions":9,"vwap":1168},"2026-04-13",35.55,35.92,9300,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":394,"volume":1115,"transactions":9,"vwap":1174},"2026-04-10",35.98,35.65,35.75,-0.26,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1178,"change":1181,"percent_change":891,"volume":1182,"transactions":9,"vwap":1178},"2026-04-09",36.0099983,36.035,35.865,0.14,5300,{"date":1184,"open":1173,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":779,"transactions":9,"vwap":1185},"2026-04-08",35.87,35.635,0.58,1.64,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":304,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",35.3,35.39,35.22,35.29,-0.029,7100,{"date":1198,"open":1199,"high":1199,"low":1193,"close":1200,"change":1201,"percent_change":616,"volume":1202,"transactions":9,"vwap":1200},"2026-04-06",35.32,35.319,0.117,4800,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":984,"transactions":9,"vwap":1206},"2026-04-02",34.99,35.202,0.081,0.23,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":963,"volume":1215,"transactions":9,"vwap":1213},"2026-04-01",35.4,35.095001,35.121,-0.014,19300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-03-31",35,35.135,34.86,0.439,1.27,17500,{"date":1225,"open":1205,"high":1205,"low":1226,"close":1227,"change":1079,"percent_change":840,"volume":1228,"transactions":9,"vwap":1227},"2026-03-30",34.61,34.696,6000,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-27",35.080002,34.855,-0.294,-0.84,6200,{"date":1237,"open":1191,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":934,"transactions":9,"vwap":1239},"2026-03-26",35.34,35.149,-0.111,-0.31,{"date":1243,"open":1244,"high":1194,"low":1244,"close":1245,"change":1246,"percent_change":72,"volume":887,"transactions":9,"vwap":1245},"2026-03-25",35.235,35.26,0.165,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1212,"change":1252,"percent_change":496,"volume":1253,"transactions":9,"vwap":1212},"2026-03-24",34.83,35.255,34.78,0.193,2500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":653,"volume":1253,"transactions":9,"vwap":1259},"2026-03-23",34.9,35.11,34.895,34.902,0.277,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":22,"percent_change":1266,"volume":874,"transactions":9,"vwap":1265},"2026-03-20",35.0050011,35.02,34.625,-0.83,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1272,"percent_change":635,"volume":1104,"transactions":9,"vwap":1270},"2026-03-19",34.85,34.915,34.77,-0.023,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-18",35.18,35.21,34.938,-0.468,-1.32,1300,{"date":1282,"open":1167,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":652,"volume":1228,"transactions":9,"vwap":1284},"2026-03-17",35.59,35.406,0.109,{"date":1287,"open":1231,"high":1288,"low":1231,"close":1289,"change":1103,"percent_change":416,"volume":1290,"transactions":9,"vwap":1289},"2026-03-16",35.45,35.297,26600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-13",35.2,35.38,35.087002,0.031,0.09,3600,{"date":1300,"open":1275,"high":1245,"low":1301,"close":1301,"change":1302,"percent_change":643,"volume":841,"transactions":9,"vwap":1301},"2026-03-12",35.056,-0.349,{"date":1304,"open":1305,"high":1306,"low":1193,"close":1307,"change":1308,"percent_change":1163,"volume":813,"transactions":9,"vwap":1307},"2026-03-11",35.33,35.42,35.405,0.011,{"date":1310,"open":1311,"high":1312,"low":1192,"close":1313,"change":1314,"percent_change":385,"volume":1315,"transactions":9,"vwap":1313},"2026-03-10",35.63,35.77,35.394,-0.096,14700,{"date":1317,"open":1318,"high":1319,"low":1269,"close":1320,"change":1321,"percent_change":486,"volume":1067,"transactions":9,"vwap":1320},"2026-03-09",34.96,35.53,35.49,0.044,{"date":1323,"open":1324,"high":1324,"low":1276,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-06",35.5,35.446,-0.428,-1.19,2900,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-05",36.11,35.744,35.874,-0.496,-1.36,6500,{"date":1338,"open":1118,"high":1099,"low":1339,"close":1055,"change":1340,"percent_change":365,"volume":1341,"transactions":9,"vwap":1055},"2026-03-04",36.099998,0.182,3300,{"date":1343,"open":1344,"high":1344,"low":1155,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-03",36.69,36.188,-0.505,-1.38,6700,{"date":1350,"open":1048,"high":1351,"low":1048,"close":1352,"change":1353,"percent_change":468,"volume":879,"transactions":9,"vwap":1352},"2026-03-02",36.76,36.693,0.038,{"date":1355,"open":1025,"high":1025,"low":1130,"close":1045,"change":1356,"percent_change":1297,"volume":1052,"transactions":9,"vwap":1045},"2026-02-27",0.032,{"date":1358,"open":1359,"high":1078,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-26",36.64,36.51,36.623,0.021,0.06,3700,{"date":1366,"open":1008,"high":1008,"low":1367,"close":1368,"change":1369,"percent_change":1040,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",36.42,36.602,0.074,11100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":263,"volume":1378,"transactions":9,"vwap":1376},"2026-02-24",36.506,36.57,36.426,36.528,0.122,10600,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-23",36.78,36.392,36.406,-0.314,-0.86,16300,{"date":1388,"open":1031,"high":1389,"low":1390,"close":1389,"change":990,"percent_change":202,"volume":1391,"transactions":9,"vwap":1389},"2026-02-20",36.72,36.44,4000,{"date":1393,"open":1010,"high":1010,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-19",36.478,36.584,-0.125,-0.34,3100,{"date":1400,"open":1401,"high":1025,"low":1071,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-18",36.695,36.709,0.234,0.64,16500,{"date":1407,"open":1359,"high":1359,"low":1408,"close":1409,"change":1410,"percent_change":115,"volume":1336,"transactions":9,"vwap":1409},"2026-02-17",36.385,36.475,-0.116,{"date":1412,"open":1118,"high":1351,"low":1118,"close":1413,"change":1414,"percent_change":1415,"volume":914,"transactions":9,"vwap":1413},"2026-02-13",36.591,0.24,0.66,{"date":1417,"open":1418,"high":1419,"low":1073,"close":1073,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1073},"2026-02-12",36.84,36.94,-0.409,-1.11,10500,{"date":1424,"open":1425,"high":1351,"low":1425,"close":1351,"change":1426,"percent_change":1427,"volume":779,"transactions":9,"vwap":1351},"2026-02-11",36.605,0.286,0.78,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":345,"volume":1433,"transactions":9,"vwap":1431},"2026-02-10",36.55,36.474,-0.041,2600,{"date":1435,"open":1048,"high":1436,"low":1135,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-09",36.58,36.515,-0.073,-0.2,13500,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1196,"transactions":9,"vwap":1444},"2026-02-06",36.22,36.588,0.692,1.93,{"date":1448,"open":1449,"high":1331,"low":1180,"close":1450,"change":1451,"percent_change":1452,"volume":1182,"transactions":9,"vwap":1450},"2026-02-05",35.99,35.896,-0.168,-0.47,{"date":1454,"open":1108,"high":1455,"low":1449,"close":1456,"change":1457,"percent_change":998,"volume":1458,"transactions":9,"vwap":1456},"2026-02-04",36.19,36.063999,0.188,7500,{"date":1460,"open":1461,"high":1462,"low":1311,"close":1463,"change":495,"percent_change":1464,"volume":1370,"transactions":9,"vwap":1463},"2026-02-03",35.81,35.97,35.876,0.61,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-02",35.31,35.68,35.66,0.304,0.86,27800,{"date":1474,"open":1475,"high":1476,"low":1257,"close":1476,"change":1477,"percent_change":806,"volume":1478,"transactions":9,"vwap":1476},"2026-01-30",35.28,35.356,0.006,17100,{"date":1480,"open":1294,"high":1294,"low":1293,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-29",35.35,0.208,0.59,24900,{"date":1486,"open":1487,"high":1193,"low":1488,"close":1489,"change":1490,"percent_change":560,"volume":1491,"transactions":9,"vwap":1489},"2026-01-28",35.15,35.09,35.142,0.063,8400,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1162,"volume":1498,"transactions":9,"vwap":1496},"2026-01-27",35.029999,35.099998,35.078999,0.004,4400,{"date":1500,"open":1501,"high":1502,"low":1494,"close":1503,"change":1504,"percent_change":764,"volume":1164,"transactions":9,"vwap":1503},"2026-01-26",35.105,35.12,35.075001,0.098,{"date":1506,"open":1495,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-23",35.125,34.878,34.977,-0.178,-0.51,8300,{"date":1514,"open":1275,"high":1515,"low":1495,"close":1516,"change":468,"percent_change":212,"volume":861,"transactions":9,"vwap":1516},"2026-01-22",35.267,35.155,{"date":1518,"open":1519,"high":1231,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":866,"transactions":9,"vwap":1520},"2026-01-21",34.68,35.055,0.471,1.36,{"date":1524,"open":1525,"high":1271,"low":1526,"close":1527,"change":22,"percent_change":1266,"volume":1528,"transactions":9,"vwap":1527},"2026-01-20",34.7,34.5,34.584,13600,{"date":1530,"open":1531,"high":1256,"low":1532,"close":1532,"change":1533,"percent_change":451,"volume":1122,"transactions":9,"vwap":1532},"2026-01-16",34.885,34.874,-0.019,{"date":1535,"open":1269,"high":1263,"low":1269,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-15",34.893,0.144,0.41,14800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1415,"volume":1547,"transactions":9,"vwap":1545},"2026-01-14",34.605,34.75,34.59,34.749,0.229,4200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":451,"percent_change":1554,"volume":1512,"transactions":9,"vwap":1553},"2026-01-13",34.62,34.64,34.46,34.52,-0.14,{"date":1556,"open":1552,"high":1557,"low":1558,"close":1557,"change":1272,"percent_change":635,"volume":1559,"transactions":9,"vwap":1557},"2026-01-12",34.57,34.43,6900,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-09",34.48,34.63,34.593,0.187,0.54,6800,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":616,"percent_change":886,"volume":1573,"transactions":9,"vwap":1572},"2026-01-08",34.11,34.47,34.406,11600,{"date":1575,"open":1571,"high":1571,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-07",34.057999,34.076,-0.398,-1.15,18400,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":892,"volume":874,"transactions":9,"vwap":1585},"2026-01-06",34.3,34.503,34.474,0.354,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":983,"volume":1398,"transactions":9,"vwap":1592},"2026-01-05",34.0099983,34.185,33.98,34.12,0.323,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":835,"transactions":9,"vwap":1599},"2026-01-02",33.45,33.89,33.43,33.797,0.339,1.01,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":394,"volume":1398,"transactions":9,"vwap":1605},"2025-12-31",33.56,33.458,-0.242,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1609,"change":1611,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-30",33.7,33.72,0,3000,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1609,"change":933,"percent_change":452,"volume":942,"transactions":9,"vwap":1609},"2025-12-29",33.81,33.67,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":652,"volume":1370,"transactions":9,"vwap":1622},"2025-12-26",33.74,33.79,33.659,33.743,0.103,{"date":1625,"open":1626,"high":1620,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-24",33.696,33.64,0.051,0.15,21600,{"date":1632,"open":1633,"high":1627,"low":1634,"close":1635,"change":1636,"percent_change":955,"volume":1433,"transactions":9,"vwap":1635},"2025-12-23",33.6,33.587,33.589,-0.005,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1012,"volume":1643,"transactions":9,"vwap":1641},"2025-12-22",33.48,33.62,33.594,0.235,8100,{"date":1645,"open":1646,"high":1639,"low":1647,"close":1647,"change":1648,"percent_change":764,"volume":874,"transactions":9,"vwap":1647},"2025-12-19",33.37,33.359,0.092,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":663,"volume":1127,"transactions":9,"vwap":1654},"2025-12-18",33.41,33.51,33.245,33.267,0.015,{"date":1657,"open":1658,"high":1598,"low":1659,"close":1660,"change":1661,"percent_change":345,"volume":1041,"transactions":9,"vwap":1660},"2025-12-17",33.34,33.21,33.252,-0.036,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":115,"percent_change":1667,"volume":866,"transactions":9,"vwap":1666},"2025-12-16",33.49,33.156,33.288,-0.95,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":763,"percent_change":191,"volume":942,"transactions":9,"vwap":1672},"2025-12-15",33.65,33.505,33.608,{"date":1674,"open":1670,"high":1670,"low":1639,"close":1675,"change":1676,"percent_change":1397,"volume":1052,"transactions":9,"vwap":1675},"2025-12-12",33.502,-0.115,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1363,"volume":1391,"transactions":9,"vwap":1681},"2025-12-11",33.575,33.66,33.617,0.019,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1253,"transactions":9,"vwap":1687},"2025-12-10",33.24,33.61,33.598,0.512,1.55,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1611,"percent_change":1611,"volume":854,"transactions":9,"vwap":1693},"2025-12-09",33.25,33.085999,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1693,"change":839,"percent_change":1698,"volume":879,"transactions":9,"vwap":1693},"2025-12-08",33.26,33.07,-0.52,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-05",33.401,33.259,0.013,0.04,18000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1432,"percent_change":120,"volume":914,"transactions":9,"vwap":1711},"2025-12-04",33.28,33.315,33.19,33.246,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":212,"percent_change":1717,"volume":1547,"transactions":9,"vwap":1716},"2025-12-03",33.11,33.3,33.287,0.88,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1272,"percent_change":635,"volume":1723,"transactions":9,"vwap":1722},"2025-12-02",33.09,32.93,32.997,4700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":908,"transactions":9,"vwap":1728},"2025-12-01",33.187,33.27,33.02,-0.259,-0.78,{"date":1732,"open":1733,"high":1709,"low":1733,"close":1734,"change":1246,"percent_change":365,"volume":1735,"transactions":9,"vwap":1734},"2025-11-28",33.2,33.279,600,{"date":1737,"open":1738,"high":1659,"low":1738,"close":1739,"change":495,"percent_change":1415,"volume":1228,"transactions":9,"vwap":1739},"2025-11-26",33.029999,33.114,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-25",32.59,32.923,32.898,0.403,1.24,7300,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1164,"transactions":9,"vwap":1752},"2025-11-24",32.38,32.57,32.495,0.137,0.42,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1052,"transactions":9,"vwap":1759},"2025-11-21",32.055,32.505,32.358,0.527,1.66,{"date":1763,"open":1750,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":779,"transactions":9,"vwap":1765},"2025-11-20",32.467,31.831,-0.344,-1.07,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1439,"volume":1547,"transactions":9,"vwap":1773},"2025-11-19",32.2,32.31,32.104,32.175,-0.065,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":635,"volume":1169,"transactions":9,"vwap":1780},"2025-11-18",32.23,32.382,32.16,32.24,-0.021,{"date":1783,"open":1784,"high":1785,"low":1770,"close":1786,"change":1787,"percent_change":1788,"volume":866,"transactions":9,"vwap":1786},"2025-11-17",32.64,32.72,32.261,-0.346,-1.06,{"date":1790,"open":1791,"high":1785,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-14",32.48,32.607,-0.061,-0.19,7600,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1019,"volume":1478,"transactions":9,"vwap":1800},"2025-11-13",33.049999,32.66,32.668,-0.262,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1721,"change":1377,"percent_change":202,"volume":1081,"transactions":9,"vwap":1721},"2025-11-12",32.87,33.032001,{"date":1807,"open":1799,"high":1808,"low":1799,"close":1809,"change":616,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-11",32.83,32.808,1.02,8700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":365,"volume":1370,"transactions":9,"vwap":1817},"2025-11-10",32.32,32.515,32.307,32.478,0.162,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":887,"transactions":9,"vwap":1822},"2025-11-07",32.07,32.316,0.222,0.69,{"date":1826,"open":1827,"high":1780,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-06",32.19,32.042,32.094002,-0.09,-0.28,11300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":874,"transactions":9,"vwap":1837},"2025-11-05",32.255,32.27,32.184,0.201,0.63,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":273,"volume":1847,"transactions":9,"vwap":1845},"2025-11-04",31.91,32.029999,31.89,31.983,-0.135,9900,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":900,"volume":1854,"transactions":9,"vwap":1852},"2025-11-03",32.075001,32.13,32.118,-0.145,700,{"date":1856,"open":1821,"high":1771,"low":1821,"close":1857,"change":1858,"percent_change":1859,"volume":1547,"transactions":9,"vwap":1857},"2025-10-31",32.263,0.083,0.26,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":1865,"percent_change":588,"volume":879,"transactions":9,"vwap":1864},"2025-10-30",32.21,32.42,32.18,-0.129,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1075,"volume":854,"transactions":9,"vwap":1871},"2025-10-29",32.51,32.541,32.25,32.309,-0.283,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":683,"volume":991,"transactions":9,"vwap":1876},"2025-10-28",32.76,32.592,-0.108,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1296,"percent_change":1297,"volume":866,"transactions":9,"vwap":1881},"2025-10-27",32.79,32.7,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":579,"volume":1156,"transactions":9,"vwap":1885},"2025-10-24",32.725,32.669,0.156,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-23",32.53,32.56,32.41,32.513,0.088,0.27,9500,{"date":1897,"open":1898,"high":1898,"low":1750,"close":1899,"change":345,"percent_change":1397,"volume":854,"transactions":9,"vwap":1899},"2025-10-22",32.54,32.425,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":223,"volume":1906,"transactions":9,"vwap":1904},"2025-10-21",32.431,32.597,32.535,0.053,8200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1913,"volume":928,"transactions":9,"vwap":1910},"2025-10-20",32.39,32.482,32.378,0.315,0.98,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":495,"percent_change":1146,"volume":1919,"transactions":9,"vwap":1917},"2025-10-17",32.0099983,32.167,31.997,10100,{"date":1921,"open":1870,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":861,"transactions":9,"vwap":1924},"2025-10-16",32.3,31.905,31.951,-0.312,-0.97,{"date":1928,"open":1863,"high":1791,"low":1929,"close":1857,"change":1704,"percent_change":486,"volume":1930,"transactions":9,"vwap":1857},"2025-10-15",32.11,2700,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1593,"percent_change":1601,"volume":861,"transactions":9,"vwap":1935},"2025-10-14",31.78,32.34,32.223,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-13",31.82,31.974,31.9,0.262,0.83,1200,{"date":1945,"open":1946,"high":1946,"low":25,"close":25,"change":1947,"percent_change":1948,"volume":1567,"transactions":9,"vwap":25},"2025-10-10",32.35,-0.608,-1.89,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1034,"transactions":9,"vwap":1952},"2025-10-09",32.37,32.246,-0.244,-0.75,{"date":1956,"open":1957,"high":1904,"low":1958,"close":1958,"change":1959,"percent_change":1162,"volume":1020,"transactions":9,"vwap":1958},"2025-10-08",32.5,32.49,0.003,{"date":1961,"open":1962,"high":1784,"low":1963,"close":1964,"change":1965,"percent_change":1794,"volume":1966,"transactions":9,"vwap":1964},"2025-10-07",32.62,32.415,32.487,-0.062,1600,{"date":1968,"open":1969,"high":1969,"low":1889,"close":1970,"change":1971,"percent_change":878,"volume":1573,"transactions":9,"vwap":1970},"2025-10-06",32.67,32.549,-0.075,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1040,"percent_change":1976,"volume":991,"transactions":9,"vwap":1975},"2025-10-03",32.78,32.624,0.62,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1965,"percent_change":1794,"volume":174,"transactions":9,"vwap":1980},"2025-10-02",32.351,32.424,{"date":1982,"open":1983,"high":1868,"low":1984,"close":1985,"change":1986,"percent_change":1754,"volume":1612,"transactions":9,"vwap":1985},"2025-10-01",32.383,32.371,32.486,0.135,{"date":1988,"open":1989,"high":1979,"low":1990,"close":1979,"change":1991,"percent_change":72,"volume":1992,"transactions":9,"vwap":1979},"2025-09-30",32.259,32.080002,0.152,14400,{"date":1994,"open":1995,"high":1995,"low":1990,"close":1996,"change":1997,"percent_change":1998,"volume":1723,"transactions":9,"vwap":1996},"2025-09-29",32.43,32.199,-0.198,-0.61,{"date":2000,"open":1922,"high":2001,"low":2002,"close":2001,"change":673,"percent_change":1717,"volume":1612,"transactions":9,"vwap":2001},"2025-09-26",32.397,32.29,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1364,"transactions":9,"vwap":2008},"2025-09-25",32.195,32.26,32.095001,32.114,-0.191,-0.59,{"date":2012,"open":1863,"high":1863,"low":1836,"close":2013,"change":2014,"percent_change":1830,"volume":2015,"transactions":9,"vwap":2013},"2025-09-24",32.305,-0.028,12200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1504,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-23",32.36,32.47,32.33,32.333,0.3,4600,{"date":2025,"open":2026,"high":1780,"low":2027,"close":2028,"change":2029,"percent_change":1859,"volume":1747,"transactions":9,"vwap":2028},"2025-09-22",32.15,32.099998,32.235,0.085,{"date":2031,"open":1836,"high":1771,"low":2026,"close":2026,"change":2032,"percent_change":2010,"volume":821,"transactions":9,"vwap":2026},"2025-09-19",-0.192,{"date":2034,"open":1870,"high":2035,"low":1870,"close":2036,"change":1027,"percent_change":693,"volume":2037,"transactions":9,"vwap":2036},"2025-09-18",32.381,32.342,5200,{"date":2039,"open":1864,"high":2040,"low":1864,"close":2041,"change":2042,"percent_change":2043,"volume":801,"transactions":9,"vwap":2041},"2025-09-17",32.321,32.213,0.233,0.73,{"date":2045,"open":2027,"high":2027,"low":2046,"close":2046,"change":1162,"percent_change":1163,"volume":2047,"transactions":9,"vwap":2046},"2025-09-16",31.98,12400,{"date":2049,"open":1934,"high":1934,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":2023,"transactions":9,"vwap":2050},"2025-09-15",31.97,-0.284,-0.88,{"date":2054,"open":1814,"high":2020,"low":2055,"close":2055,"change":2056,"percent_change":233,"volume":1341,"transactions":9,"vwap":2055},"2025-09-12",32.254,-0.172,{"date":2058,"open":1929,"high":2059,"low":1929,"close":2060,"change":2061,"percent_change":2062,"volume":1612,"transactions":9,"vwap":2060},"2025-09-11",32.428,32.426,0.449,1.4,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":827,"volume":1156,"transactions":9,"vwap":2068},"2025-09-10",31.92,32.060001,31.84,31.977,0.027,{"date":2071,"open":2072,"high":2046,"low":2072,"close":2073,"change":2074,"percent_change":560,"volume":1391,"transactions":9,"vwap":2073},"2025-09-09",31.88,31.95,0.057,{"date":2076,"open":1940,"high":1940,"low":2077,"close":2078,"change":2079,"percent_change":1831,"volume":2047,"transactions":9,"vwap":2078},"2025-09-08",31.715,31.893,-0.091,{"date":2081,"open":1779,"high":1779,"low":2082,"close":2083,"change":2084,"percent_change":22,"volume":835,"transactions":9,"vwap":2083},"2025-09-05",31.96,31.984,-0.094,{"date":2086,"open":1842,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2087},"2025-09-04",32.077999,31.895,0.238,0.75,11000,{"date":2093,"open":1938,"high":2067,"low":2094,"close":2067,"change":1846,"percent_change":273,"volume":787,"transactions":9,"vwap":2067},"2025-09-03",31.72,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1391,"transactions":9,"vwap":2098},"2025-09-02",31.85,31.975,-0.123,-0.38,{"date":2102,"open":1821,"high":1929,"low":2066,"close":2103,"change":1353,"percent_change":486,"volume":2104,"transactions":9,"vwap":2103},"2025-08-29",32.098,7800,{"date":2106,"open":2082,"high":2066,"low":2107,"close":2066,"change":963,"percent_change":120,"volume":1378,"transactions":9,"vwap":2066},"2025-08-28",31.939,{"date":2109,"open":2082,"high":2110,"low":2111,"close":2027,"change":2112,"percent_change":693,"volume":1202,"transactions":9,"vwap":2027},"2025-08-27",32.12,31.93,0.128,{"date":2114,"open":2115,"high":2068,"low":2115,"close":2116,"change":2117,"percent_change":664,"volume":1328,"transactions":9,"vwap":2116},"2025-08-26",31.87,31.972,0.042,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2111,"change":2122,"percent_change":374,"volume":2123,"transactions":9,"vwap":2111},"2025-08-25",32.09,31.929,-0.175,12600,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":1336,"transactions":9,"vwap":2128},"2025-08-22",31.86,32.17,32.105,0.479,1.51,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":161,"volume":1811,"transactions":9,"vwap":2135},"2025-08-21",31.68,31.611,31.626,-0.079,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1132,"transactions":9,"vwap":2142},"2025-08-20",31.67,31.77,31.639,31.705,0.113,0.36,{"date":2146,"open":2147,"high":2139,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-19",31.66,31.592,0.155,0.49,8500,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":873,"percent_change":975,"volume":1930,"transactions":9,"vwap":2156},"2025-08-18",31.42,31.46,31.437,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":294,"volume":1202,"transactions":9,"vwap":2162},"2025-08-15",31.54,31.541,31.44,31.467,-0.052,{"date":2165,"open":2161,"high":2166,"low":2167,"close":2168,"change":913,"percent_change":1794,"volume":2169,"transactions":9,"vwap":2168},"2025-08-14",31.52,31.35,31.519,3500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":926,"percent_change":2176,"volume":841,"transactions":9,"vwap":2175},"2025-08-13",31.4,31.58,31.389,31.579,1.08,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1747,"transactions":9,"vwap":2180},"2025-08-12",31.02,31.243,0.346,1.12,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":1971,"percent_change":156,"volume":1228,"transactions":9,"vwap":2187},"2025-08-11",31.049999,30.875,30.897,{"date":2189,"open":2190,"high":2179,"low":2190,"close":2191,"change":1208,"percent_change":2090,"volume":779,"transactions":9,"vwap":2191},"2025-08-08",30.85,30.972,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":873,"percent_change":975,"volume":2197,"transactions":9,"vwap":2196},"2025-08-07",30.9,30.68,30.742,18100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":1965,"percent_change":1439,"volume":2203,"transactions":9,"vwap":2202},"2025-08-06",30.84,30.88,30.772,14900,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":853,"volume":174,"transactions":9,"vwap":2208},"2025-08-05",30.86,30.77,30.834,0.204,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2212,"change":2214,"percent_change":263,"volume":1202,"transactions":9,"vwap":2212},"2025-08-04",30.63,30.8,0.105,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":1606,"percent_change":80,"volume":1547,"transactions":9,"vwap":2219},"2025-08-01",30.57,30.31,30.525,{"date":2221,"open":2179,"high":2222,"low":2223,"close":2223,"change":1925,"percent_change":2224,"volume":1643,"transactions":9,"vwap":2223},"2025-07-31",31.059999,30.767,-1,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":105,"volume":1612,"transactions":9,"vwap":2230},"2025-07-30",31.26,31.276,30.99,31.079,-0.151,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":873,"percent_change":975,"volume":991,"transactions":9,"vwap":2236},"2025-07-29",31.28,31.32,31.23,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2227,"change":1451,"percent_change":233,"volume":2241,"transactions":9,"vwap":2227},"2025-07-28",31.45,31.2,9100,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":663,"percent_change":223,"volume":914,"transactions":9,"vwap":2246},"2025-07-25",31.25,31.43,31.428,{"date":2248,"open":2249,"high":2166,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":1498,"transactions":9,"vwap":2250},"2025-07-24",31.47,31.378,-0.222,-0.7,{"date":2254,"open":2245,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":2258,"volume":2104,"transactions":9,"vwap":2255},"2025-07-23",31.6,31.38,0.298,0.95,{"date":2260,"open":2261,"high":2235,"low":2261,"close":2262,"change":2263,"percent_change":2090,"volume":1832,"transactions":9,"vwap":2262},"2025-07-22",31.19,31.302,0.232,{"date":2265,"open":2266,"high":2240,"low":2267,"close":2268,"change":2269,"percent_change":1629,"volume":1547,"transactions":9,"vwap":2268},"2025-07-21",31.08,31.030001,31.07,0.047,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1432,"percent_change":452,"volume":1020,"transactions":9,"vwap":2274},"2025-07-18",31.12,30.98,31.023001,{"date":2276,"open":2277,"high":2278,"low":2194,"close":2278,"change":1537,"percent_change":72,"volume":1034,"transactions":9,"vwap":2278},"2025-07-17",30.937,31.063999,{"date":2280,"open":2206,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":786,"volume":1433,"transactions":9,"vwap":2283},"2025-07-16",30.94,30.66,30.92,0.107,{"date":2286,"open":2227,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":1095,"transactions":9,"vwap":2288},"2025-07-15",31.27,30.813,-0.547,-1.74,{"date":2292,"open":2261,"high":2293,"low":2272,"close":2293,"change":1753,"percent_change":551,"volume":2294,"transactions":9,"vwap":2293},"2025-07-14",31.36,24600,{"date":2296,"open":2261,"high":2297,"low":2261,"close":2298,"change":2299,"percent_change":125,"volume":794,"transactions":9,"vwap":2298},"2025-07-11",31.31,31.223,-0.183,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2304,"change":2305,"percent_change":1839,"volume":1433,"transactions":9,"vwap":2304},"2025-07-10",31.452,31.488,31.406,0.196,{"date":2307,"open":2308,"high":2308,"low":2266,"close":2308,"change":1162,"percent_change":1163,"volume":2309,"transactions":9,"vwap":2308},"2025-07-09",31.21,9700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2240,"change":847,"percent_change":1103,"volume":1235,"transactions":9,"vwap":2240},"2025-07-08",31.191,31.24,31.185,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1052,"transactions":9,"vwap":2320},"2025-07-07",31.29,31.33,31.018999,31.135,-0.256,-0.82,{"date":2324,"open":2325,"high":2154,"low":2326,"close":2327,"change":2328,"percent_change":72,"volume":1391,"transactions":9,"vwap":2327},"2025-07-03",31.41,31.39,31.391,0.147,{"date":2330,"open":2272,"high":2244,"low":2331,"close":2332,"change":2333,"percent_change":827,"volume":1378,"transactions":9,"vwap":2332},"2025-07-02",31.109,31.244,0.024,{"date":2335,"open":2336,"high":2244,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":794,"transactions":9,"vwap":2337},"2025-07-01",30.993,31.22,0.395,1.28,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":1753,"percent_change":325,"volume":1547,"transactions":9,"vwap":2343},"2025-06-30",30.76,30.825,30.72,{"date":2346,"open":2195,"high":2207,"low":2347,"close":2348,"change":2349,"percent_change":1954,"volume":2023,"transactions":9,"vwap":2348},"2025-06-27",30.56,30.688,-0.232,{"date":2351,"open":2352,"high":2283,"low":2213,"close":2283,"change":786,"percent_change":2353,"volume":887,"transactions":9,"vwap":2283},"2025-06-26",30.818,1.14,{"date":2355,"open":2356,"high":2356,"low":2217,"close":2217,"change":1554,"percent_change":840,"volume":1723,"transactions":9,"vwap":2217},"2025-06-25",30.7,{"date":2358,"open":2359,"high":2190,"low":2359,"close":2359,"change":2360,"percent_change":2361,"volume":1020,"transactions":9,"vwap":2359},"2025-06-24",30.71,0.25,0.82,{"date":2363,"open":2347,"high":2212,"low":2364,"close":2365,"change":2366,"percent_change":1162,"volume":2367,"transactions":9,"vwap":2365},"2025-06-23",30.38,30.46,0.002,13700,{"date":2369,"open":2365,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2022,"volume":821,"transactions":9,"vwap":2372},"2025-06-20",30.54,30.41,30.458,0.091,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":1704,"percent_change":664,"volume":1164,"transactions":9,"vwap":2378},"2025-06-18",30.382,30.499,30.367,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":2384,"volume":174,"transactions":9,"vwap":2382},"2025-06-17",30.5,30.327,-0.197,-0.65,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":828,"transactions":9,"vwap":2390},"2025-06-16",30.55,30.645,30.455,30.524,0.169,0.56,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":1266,"volume":821,"transactions":9,"vwap":2397},"2025-06-13",30.44,30.58,30.355,-0.253,{"date":2400,"open":2364,"high":2401,"low":2364,"close":2401,"change":2214,"percent_change":263,"volume":1127,"transactions":9,"vwap":2401},"2025-06-12",30.608,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":345,"volume":1182,"transactions":9,"vwap":2406},"2025-06-11",30.6,30.47,30.503,-0.034,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1457,"percent_change":1976,"volume":1472,"transactions":9,"vwap":2412},"2025-06-10",30.39,30.566,30.537,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1051,"percent_change":223,"volume":2169,"transactions":9,"vwap":2418},"2025-06-09",30.28,30.461,30.26,30.349,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":263,"percent_change":2424,"volume":2023,"transactions":9,"vwap":2423},"2025-06-06",30.302,30.18,30.3,1.13,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":161,"volume":1202,"transactions":9,"vwap":2429},"2025-06-05",29.98,30.075001,29.96,-0.076,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":374,"volume":879,"transactions":9,"vwap":2435},"2025-06-04",30.19,30.23,30.035999,-0.166,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":1156,"transactions":9,"vwap":2441},"2025-06-03",29.94,30.22,30.202,0.214,0.71,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":1308,"percent_change":1704,"volume":1164,"transactions":9,"vwap":2447},"2025-06-02",29.89,29.988,29.72,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":847,"percent_change":2453,"volume":2241,"transactions":9,"vwap":2452},"2025-05-30",29.83,29.977,0.22,{"date":2455,"open":2456,"high":2439,"low":2457,"close":2458,"change":2459,"percent_change":551,"volume":1643,"transactions":9,"vwap":2458},"2025-05-29",29.81,29.8,29.912,0.132,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2463,"change":2398,"percent_change":1234,"volume":861,"transactions":9,"vwap":2463},"2025-05-28",30.059999,29.78,{"date":2465,"open":2457,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-05-27",30.049999,29.76,30.033001,0.443,1.5,12300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":933,"percent_change":626,"volume":2478,"transactions":9,"vwap":2477},"2025-05-23",29.43,29.64,29.42,29.59,159600,{"date":2480,"open":2481,"high":2463,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-22",29.55,29.5,29.633,-0.148,-0.5,47900,{"date":2488,"open":2489,"high":2489,"low":2467,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-05-21",30.15,29.781,-0.562,-1.85,12100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":787,"transactions":9,"vwap":2499},"2025-05-20",30.36,30.45,30.29,30.343,-0.051,-0.17,{"date":2503,"open":2417,"high":2504,"low":2440,"close":2505,"change":2506,"percent_change":827,"volume":821,"transactions":9,"vwap":2505},"2025-05-19",30.43,30.394,0.023,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2169,"transactions":9,"vwap":2510},"2025-05-16",30.11,30.371,0.268,0.89,{"date":2514,"open":2515,"high":2509,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1020,"transactions":9,"vwap":2516},"2025-05-15",29.7,30.103,0.372,1.25,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1057,"volume":1906,"transactions":9,"vwap":2523},"2025-05-14",29.86,29.68,29.731,-0.223,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2529,"change":2530,"percent_change":156,"volume":1202,"transactions":9,"vwap":2529},"2025-05-13",30.030001,30.07,29.954,-0.071,{"date":2532,"open":2427,"high":2462,"low":2427,"close":2533,"change":2534,"percent_change":2535,"volume":1132,"transactions":9,"vwap":2533},"2025-05-12",30.025,0.575,1.95,{"date":2537,"open":2481,"high":2481,"low":2538,"close":2539,"change":1214,"percent_change":451,"volume":779,"transactions":9,"vwap":2539},"2025-05-09",29.44,29.45,{"date":2541,"open":2474,"high":2467,"low":2542,"close":2543,"change":2544,"percent_change":72,"volume":2545,"transactions":9,"vwap":2543},"2025-05-08",29.39,29.464,0.139,9400,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":891,"volume":970,"transactions":9,"vwap":2550},"2025-05-07",29.255,29.47,29.325,0.115,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1396,"percent_change":1080,"volume":2558,"transactions":9,"vwap":2557},"2025-05-06",29.31,29.36,29.2,29.21,3800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":1328,"transactions":9,"vwap":2564},"2025-05-05",29.34,29.4,29.32,29.335,-0.265,-0.9,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":2573,"volume":1182,"transactions":9,"vwap":2570},"2025-05-02",29.302,29.6,29.26,0.519,1.78,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2578,"change":1410,"percent_change":588,"volume":1041,"transactions":9,"vwap":2578},"2025-05-01",29.059999,29.27,29.080999,{"date":2580,"open":2581,"high":2556,"low":2582,"close":2583,"change":2584,"percent_change":1363,"volume":991,"transactions":9,"vwap":2583},"2025-04-30",28.87,28.81,29.197,0.017,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2112,"percent_change":551,"volume":1041,"transactions":9,"vwap":2589},"2025-04-29",28.99,29.23,29.18,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":365,"volume":2151,"transactions":9,"vwap":2594},"2025-04-28",29.07,28.826,29.052,0.145,{"date":180,"open":2597,"high":2598,"low":176,"close":2598,"change":2599,"percent_change":1208,"volume":1547,"transactions":9,"vwap":2598},28.84,28.907,0.067]