[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBG":3,"homepage-market-summary":28,"stock-historical-TBG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBG","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},"TBG Dividend Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8206,1.02246,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},36.25,36.49,36.47,-0.22,-0.6,49096.69276,39.68,32.33,36572.59040433466,53.3,731,{"status":29,"indices":30,"watchlist":72,"sectors":94,"benchmarks":149},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":20,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":20,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.396,36247,13230075.191488,18.35,"2025-04-25",[180,183,190,199,210,220,229,238,247,258,268,278,287,298,306,315,326,334,345,355,362,373,383,393,403,413,421,432,440,449,458,467,477,485,493,502,513,521,530,538,547,557,567,576,584,593,603,612,621,629,639,648,658,668,674,682,692,699,707,715,725,732,739,746,752,759,766,771,777,785,792,800,805,813,821,827,834,839,846,850,857,863,869,875,883,888,893,899,906,910,915,920,924,928,932,937,942,948,955,962,966,971,980,989,995,1002,1007,1012,1017,1022,1027,1034,1041,1049,1056,1063,1070,1077,1084,1089,1095,1100,1105,1108,1116,1122,1128,1137,1144,1151,1157,1165,1174,1181,1188,1193,1197,1202,1208,1214,1218,1226,1232,1237,1241,1248,1252,1258,1265,1272,1277,1284,1292,1297,1304,1311,1314,1318,1322,1326,1330,1335,1339,1342,1347,1349,1354,1360,1366,1372,1377,1382,1389,1397,1404,1409,1416,1420,1426,1429,1436,1445,1451,1454,1462,1468,1475,1484,1492,1498,1504,1510,1517,1522,1527,1532,1538,1544,1550,1556,1563,1568,1574,1580,1586,1591,1594,1601,1607,1612,1616,1623,1629,1635,1640,1644,1648,1654,1661,1670,1678,1685,1691,1698,1705,1712,1719,1725,1731,1737,1746,1753,1760,1767,1771,1776,1784,1789,1795,1802,1809,1813,1817,1824,1829,1833,1836,1841,1846,1853,1858,1862,1866,1870,1876,1880,1883,1886,1892,1897,1900,1907,1911,1916,1919,1922,1926,1930,1935,1940,1945,1950,1953,1959,1966,1972,1977,1979,1983,1986,1991,1995,1999,2002,2007,2013,2018,2020,2025,2029,2035,2042,2046,2051,2057,2063,2067,2073,2078,2085,2090,2092,2096,2100,2105,2109,2113,2117,2121,2126,2133,2138,2141,2148,2153,2157,2161,2165,2169,2173,2179,2185,2190,2195,2203,2208,2214,2221,2226,2234,2239,2243,2247,2251,2256,2263,2267,2274,2279,2286,2292,2297,2303,2308,2313,2318,2326,2335,2341,2345,2352,2358,2365,2369,2375,2382,2388,2395,2402,2409,2417,2424,2430,2435,2442],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},233,36.354,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":171,"volume":187,"transactions":188,"vwap":189},"2026-10-06",36.21,0.36,114302.385,260,36.4041,{"date":191,"open":185,"high":185,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",35.88,36.11,-0.16,-0.44,53476.264627,344,36.1257,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",36.37,36.41,36.23,36.27,0.03,0.08,16727.513146,230,36.3068,{"date":211,"open":212,"high":213,"low":214,"close":212,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",36.24,36.294,36.07,0.14,0.39,70754.367107,405,36.2045,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",36.55,36.1,-0.33,-0.91,54044.0941,300,36.3285,{"date":230,"open":231,"high":18,"low":17,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",36.33,36.43,-0.04,-0.11,45512.5629,401,36.359,{"date":239,"open":240,"high":241,"low":201,"close":19,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",36.48,36.57,-0.38,-1.03,31415.549685,239,36.486,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",36.79,36.8601,36.692,36.85,0.1,0.27,45739.4829,222,36.7716,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",37.07,37.1016,36.75,-0.3125,-0.84,54724.8193,307,36.9069,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",37.3,37.045,37.0625,-0.2975,-0.8,34390.990504,242,37.1412,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":147,"volume":284,"transactions":285,"vwap":286},"2026-09-22",37.63,37.35,37.36,-0.13,67625.671292,252,37.4115,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",37.48,37.528,37.375,37.49,0.09,0.24,31183.982465,182,37.4841,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":20,"percent_change":123,"volume":303,"transactions":304,"vwap":305},"2026-09-18",37.46,37.251,37.4,23038.6427,226,37.3899,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":69,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",37.7,37.57,37.62,0.19,51901.299633,301,37.6184,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",37.87,37.91,37.33,37.55,-0.36,-0.95,35644.283291,318,37.6785,{"date":327,"open":328,"high":328,"low":329,"close":318,"change":194,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",38.03,37.84,-0.42,33537.399234,259,37.9275,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",38.12,38.168,37.9999,38.07,0.11,0.29,31873.886664,238,38.0603,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":311,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",38.01,38.05,37.89,37.96,0.5,36470.366274,255,37.9616,{"date":356,"open":328,"high":328,"low":357,"close":358,"change":159,"percent_change":50,"volume":359,"transactions":360,"vwap":361},"2026-09-10",37.75,37.77,62759.4229,309,37.9161,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",38.43,38.54,38.0127,38.02,-0.43,-1.12,52121.260702,292,38.1551,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",38.6,38.63,38.45,-0.39,-1,73376.297757,366,38.5414,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":164,"volume":390,"transactions":391,"vwap":392},"2026-09-04",38.94,39.0072,38.8296,38.84,-0.27,43636.1001,290,38.8967,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",39.1945,38.93,39.11,0.0894,0.23,50730.333484,338,39.1426,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":391,"vwap":412},"2026-09-02",39.02,39.155,38.98,39.0206,0.0806,0.21,70484.819031,39.0563,{"date":414,"open":415,"high":416,"low":417,"close":385,"change":418,"percent_change":321,"volume":419,"transactions":324,"vwap":420},"2026-09-01",39.07,39.2346,38.88,-0.14,48256.5206,38.9682,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",39.09,39.14,39,39.08,-0.08,-0.2,74303.332987,449,39.0747,{"date":433,"open":434,"high":435,"low":426,"close":436,"change":205,"percent_change":206,"volume":437,"transactions":438,"vwap":439},"2026-08-28",39.21,39.3,39.16,64478.7088,322,39.2085,{"date":441,"open":442,"high":443,"low":423,"close":444,"change":445,"percent_change":103,"volume":446,"transactions":447,"vwap":448},"2026-08-27",39.12,39.2877,39.13,-0.19,43434.2072,294,39.1907,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":427,"volume":455,"transactions":456,"vwap":457},"2026-08-26",39.29,39.4351,39.32,-0.03,29018.2728,225,39.3661,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":427,"percent_change":428,"volume":464,"transactions":465,"vwap":466},"2026-08-25",39.4,39.4286,39.2,39.35,51547.16286,281,39.3663,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":294,"volume":474,"transactions":475,"vwap":476},"2026-08-24",39.33,39.48,39.325,39.43,0.095,57547.463999,350,39.4121,{"date":478,"open":436,"high":472,"low":436,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",39.335,0.265,0.68,49357.064175,337,39.3382,{"date":486,"open":487,"high":488,"low":415,"close":415,"change":330,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",39.37,39.455,-1.06,48727.272127,356,39.2741,{"date":494,"open":495,"high":23,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",39.18,39.49,0.57,1.46,56914.31324,353,39.5409,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",38.91,39.04,38.85,38.92,0.18,0.46,43072.4973,378,38.9725,{"date":514,"open":385,"high":385,"low":515,"close":516,"change":321,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",38.7001,38.74,-0.92,51638.69434,311,38.8097,{"date":522,"open":495,"high":523,"low":524,"close":525,"change":526,"percent_change":154,"volume":527,"transactions":528,"vwap":529},"2026-08-14",39.19,39.035,39.1,-0.0948,65489.274,381,39.1176,{"date":531,"open":407,"high":532,"low":407,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":491,"vwap":537},"2026-08-13",39.23,39.1948,0.2748,0.71,44935.364151,39.0586,{"date":539,"open":540,"high":541,"low":542,"close":507,"change":543,"percent_change":293,"volume":544,"transactions":545,"vwap":546},"2026-08-12",38.89,38.99,38.755,0.035,83784.6711,589,38.8946,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",38.59,39.2399,38.885,0.025,0.06,83307.8103,423,38.8368,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",38.48,38.86,38.425,0.33,0.86,106079.370777,578,38.5258,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",38.21,38.53,0.25,0.65,23972.729142,218,38.4539,{"date":577,"open":578,"high":578,"low":569,"close":579,"change":118,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",38.46,38.28,-0.31,22880.196603,224,38.3192,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":378,"volume":590,"transactions":591,"vwap":592},"2026-08-05",38.61,38.2817,38.4,-0.15,17096.573342,220,38.442,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",38.16,38.55,37.99,0.34,0.89,19311.610833,231,38.3852,{"date":604,"open":605,"high":579,"low":606,"close":569,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",38.27,38.035,0.12,0.32,25017.87551,214,38.1657,{"date":613,"open":347,"high":614,"low":615,"close":616,"change":617,"percent_change":454,"volume":618,"transactions":619,"vwap":620},"2026-07-31",38.145,37.86,38.09,-0.01,27644.642799,272,38.0354,{"date":622,"open":623,"high":623,"low":329,"close":624,"change":98,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",38.2,38.1,-0.78,30456.961035,342,37.9758,{"date":630,"open":631,"high":632,"low":633,"close":588,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",38.64,38.66,38.335,-0.2099,-0.54,27898.45821,316,38.5361,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":256,"vwap":647},"2026-07-28",38.52,38.8226,38.6099,0.5299,1.39,21259.411,38.619,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",37.97,38.235,38.08,0.2193,0.58,17519.684135,199,38.0887,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",37.47,37.8901,37.8607,0.4407,1.18,17036.3635,204,37.8029,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":69,"percent_change":311,"volume":672,"transactions":276,"vwap":673},"2026-07-23",37.2,37.42,33010.4024,37.3481,{"date":675,"open":676,"high":677,"low":281,"close":281,"change":678,"percent_change":679,"volume":680,"transactions":574,"vwap":681},"2026-07-22",37.52,37.58,0.0049,0.01,38579.7887,37.4381,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":607,"volume":689,"transactions":690,"vwap":691},"2026-07-21",37.25,37.38,37.16,37.3451,0.0451,20246.6383,192,37.3202,{"date":693,"open":309,"high":309,"low":694,"close":270,"change":154,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",37.22,-0.64,59083.711195,362,37.3688,{"date":700,"open":701,"high":336,"low":289,"close":702,"change":428,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",37.81,37.54,-0.53,31137.7704,333,37.6461,{"date":708,"open":709,"high":357,"low":709,"close":710,"change":711,"percent_change":498,"volume":712,"transactions":713,"vwap":714},"2026-07-16",37.32,37.74,0.5416,29088.780913,234,37.6,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":410,"volume":722,"transactions":723,"vwap":724},"2026-07-15",37.17,37.5045,37.165,37.1984,0.0784,28100.192179,240,37.3276,{"date":726,"open":727,"high":684,"low":271,"close":728,"change":428,"percent_change":635,"volume":729,"transactions":730,"vwap":731},"2026-07-14",37.19,37.12,33434.9252,197,37.0899,{"date":733,"open":734,"high":282,"low":735,"close":709,"change":294,"percent_change":572,"volume":736,"transactions":737,"vwap":738},"2026-07-13",37.23,37.2299,11982.98778,143,37.2708,{"date":740,"open":717,"high":741,"low":742,"close":743,"change":744,"percent_change":445,"volume":745,"transactions":9,"vwap":743},"2026-07-10",37.27,37.029999,37.080002,-0.07,11900,{"date":747,"open":748,"high":734,"low":749,"close":750,"change":679,"percent_change":205,"volume":751,"transactions":9,"vwap":750},"2026-07-09",37.0099983,36.98,37.15,16400,{"date":753,"open":300,"high":300,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",37.135,37.14,-0.47,-1.25,42000,{"date":760,"open":702,"high":761,"low":702,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",37.76,37.61,0.37,0.99,31300,{"date":767,"open":709,"high":768,"low":260,"close":769,"change":427,"percent_change":43,"volume":770,"transactions":9,"vwap":769},"2026-07-06",37.325,37.24,17300,{"date":772,"open":773,"high":709,"low":749,"close":709,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":709},"2026-07-02",36.99,0.67,1.83,12100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":311,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-01",36.56,36.78,36.555,36.65,0.52,30300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":194,"percent_change":195,"volume":791,"transactions":9,"vwap":790},"2026-06-30",36.54,36.645,36.35,36.46,43400,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",36.81,36.42,36.62,-0.45,-1.21,31700,{"date":801,"open":773,"high":717,"low":802,"close":260,"change":399,"percent_change":803,"volume":804,"transactions":9,"vwap":260},"2026-06-26",36.95,0.62,20300,{"date":806,"open":780,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",37.049999,36.76,36.84,0.16,0.44,15800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":154,"volume":820,"transactions":9,"vwap":818},"2026-06-24",36.73,36.88,36.6,36.68,-0.09,19200,{"date":822,"open":823,"high":780,"low":823,"close":824,"change":825,"percent_change":826,"volume":770,"transactions":9,"vwap":824},"2026-06-23",36.542,36.77,0.267,0.73,{"date":828,"open":241,"high":829,"low":240,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",36.72,36.503,-0.067,-0.18,26400,{"date":835,"open":818,"high":829,"low":836,"close":241,"change":589,"percent_change":837,"volume":838,"transactions":9,"vwap":241},"2026-06-18",36.5,-0.41,15000,{"date":840,"open":841,"high":302,"low":842,"close":829,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":829},"2026-06-17",37.26,36.67,-0.67,-1.79,12200,{"date":847,"open":289,"high":289,"low":709,"close":848,"change":253,"percent_change":254,"volume":849,"transactions":9,"vwap":848},"2026-06-16",37.39,10200,{"date":851,"open":852,"high":853,"low":741,"close":854,"change":589,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-15",37.51,37.66,37.29,-0.4,24900,{"date":858,"open":300,"high":859,"low":671,"close":860,"change":215,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-12",37.65,37.44,0.38,38400,{"date":864,"open":727,"high":865,"low":755,"close":270,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":270},"2026-06-11",37.45,0.26,0.7,17000,{"date":870,"open":750,"high":841,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",37.040001,-0.087,-0.23,21800,{"date":876,"open":877,"high":878,"low":809,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",36.93,37.13,37.127,0.287,0.78,27500,{"date":884,"open":885,"high":878,"low":886,"close":809,"change":428,"percent_change":635,"volume":887,"transactions":9,"vwap":809},"2026-06-08",37.060001,36.83,18900,{"date":889,"open":728,"high":670,"low":890,"close":871,"change":891,"percent_change":427,"volume":892,"transactions":9,"vwap":871},"2026-06-05",37,-0.029,14900,{"date":894,"open":890,"high":878,"low":802,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-04",37.069,0.439,1.2,22600,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":321,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-03",36.74,36.86,36.63,-0.97,6500,{"date":907,"open":249,"high":908,"low":249,"close":773,"change":215,"percent_change":861,"volume":909,"transactions":9,"vwap":773},"2026-06-02",37.049,20000,{"date":911,"open":809,"high":912,"low":913,"close":252,"change":118,"percent_change":113,"volume":914,"transactions":9,"vwap":252},"2026-06-01",36.92,36.805,31100,{"date":916,"open":802,"high":917,"low":780,"close":918,"change":454,"percent_change":427,"volume":919,"transactions":9,"vwap":918},"2026-05-29",37.02,36.97,37800,{"date":921,"open":871,"high":807,"low":922,"close":890,"change":233,"percent_change":234,"volume":923,"transactions":9,"vwap":890},"2026-05-28",36.91,28900,{"date":925,"open":926,"high":670,"low":927,"close":871,"change":553,"percent_change":810,"volume":758,"transactions":9,"vwap":871},"2026-05-27",36.96,36.9,{"date":929,"open":854,"high":281,"low":930,"close":749,"change":389,"percent_change":931,"volume":868,"transactions":9,"vwap":749},"2026-05-26",36.955,-0.72,{"date":933,"open":743,"high":854,"low":743,"close":684,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":684},"2026-05-22",0.35,0.95,23500,{"date":938,"open":787,"high":926,"low":939,"close":927,"change":254,"percent_change":940,"volume":941,"transactions":9,"vwap":927},"2026-05-21",36.45,0.74,16200,{"date":943,"open":944,"high":818,"low":945,"close":903,"change":946,"percent_change":186,"volume":947,"transactions":9,"vwap":903},"2026-05-20",36.51,36.414,0.13,11700,{"date":949,"open":950,"high":951,"low":950,"close":836,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":836},"2026-05-19",36.365,36.615,0.02,0.05,20600,{"date":956,"open":957,"high":958,"low":957,"close":240,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":240},"2026-05-18",36.2,36.505,0.28,0.77,15300,{"date":963,"open":964,"high":964,"low":957,"close":957,"change":159,"percent_change":164,"volume":965,"transactions":9,"vwap":957},"2026-05-15",36.39,13000,{"date":967,"open":240,"high":968,"low":939,"close":939,"change":934,"percent_change":969,"volume":970,"transactions":9,"vwap":939},"2026-05-14",36.64,0.97,30200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-13",36.13,36.15,36.040001,36.099998,-0.214,-0.59,20100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-12",36.080002,36.34,35.985,36.314,0.304,0.84,20500,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":427,"percent_change":20,"volume":994,"transactions":9,"vwap":993},"2026-05-11",36.16,35.98,36.0099983,10700,{"date":996,"open":974,"high":997,"low":998,"close":999,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",36.18,36,36.09,0,28800,{"date":1003,"open":214,"high":1004,"low":1005,"close":999,"change":819,"percent_change":159,"volume":1006,"transactions":9,"vwap":999},"2026-05-07",36.115,35.93,16100,{"date":1008,"open":1009,"high":997,"low":1010,"close":997,"change":953,"percent_change":215,"volume":1011,"transactions":9,"vwap":997},"2026-05-06",36.029999,36.02,38200,{"date":1013,"open":1014,"high":185,"low":192,"close":973,"change":1015,"percent_change":1016,"volume":1011,"transactions":9,"vwap":973},"2026-05-05",35.96,0.22,0.61,{"date":1018,"open":998,"high":214,"low":1019,"close":1020,"change":154,"percent_change":50,"volume":1021,"transactions":9,"vwap":1020},"2026-05-04",35.84,35.91,21500,{"date":1023,"open":1024,"high":1025,"low":976,"close":974,"change":679,"percent_change":205,"volume":1026,"transactions":9,"vwap":974},"2026-05-01",36.14,36.26,39300,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1024,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1024},"2026-04-30",35.51,36.17,0.688,1.94,47700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":321,"volume":1040,"transactions":9,"vwap":1038},"2026-04-29",35.53,35.335,35.452,-0.128,20900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":340,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-28",35.66,35.67,35.54,35.58,0.31,33300,{"date":1050,"open":1046,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":321,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",35.71,35.45,35.47,-0.129,27700,{"date":1057,"open":1058,"high":1059,"low":1036,"close":1060,"change":1061,"percent_change":1062,"volume":1021,"transactions":9,"vwap":1060},"2026-04-24",35.59,35.64,35.599,-0.187,-0.52,{"date":1064,"open":1065,"high":1066,"low":1045,"close":1067,"change":1068,"percent_change":70,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",35.6,35.79,35.786,0.166,26100,{"date":1071,"open":1072,"high":1073,"low":1045,"close":1074,"change":1075,"percent_change":744,"volume":1076,"transactions":9,"vwap":1074},"2026-04-22",35.82,35.885,35.62,-0.025,133400,{"date":1078,"open":1079,"high":1079,"low":1058,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-21",35.925,35.645,-0.225,-0.63,49400,{"date":1085,"open":192,"high":1086,"low":1087,"close":1088,"change":617,"percent_change":454,"volume":947,"transactions":9,"vwap":1088},"2026-04-20",35.97,35.826,35.87,{"date":1090,"open":1091,"high":1092,"low":1091,"close":192,"change":410,"percent_change":1093,"volume":1094,"transactions":9,"vwap":192},"2026-04-17",35.73,35.995,0.59,42600,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1044,"change":215,"percent_change":216,"volume":1099,"transactions":9,"vwap":1044},"2026-04-16",35.52,35.681,26200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1036,"change":1000,"percent_change":1000,"volume":1104,"transactions":9,"vwap":1036},"2026-04-15",35.63,35.36,24100,{"date":1106,"open":1103,"high":1046,"low":1107,"close":1036,"change":340,"percent_change":1047,"volume":1094,"transactions":9,"vwap":1036},"2026-04-14",35.275,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":909,"transactions":9,"vwap":1113},"2026-04-13",35.2,35.43,35.07,35.42,0.17,0.48,{"date":1117,"open":1097,"high":1097,"low":1118,"close":1119,"change":154,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-10",35.195,35.25,-0.68,35600,{"date":1123,"open":1119,"high":1124,"low":1119,"close":1125,"change":1126,"percent_change":186,"volume":1127,"transactions":9,"vwap":1125},"2026-04-09",35.57,35.49,0.128,47400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-08",35.13,35.37,35.09,35.362,0.442,1.27,18500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":206,"percent_change":399,"volume":1143,"transactions":9,"vwap":1142},"2026-04-07",34.82,34.99,34.8,34.92,40300,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1114,"volume":1150,"transactions":9,"vwap":1148},"2026-04-06",34.69,34.89,34.84,0.058,22700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":294,"volume":936,"transactions":9,"vwap":1155},"2026-04-02",34.54,34.785,34.782,0.082,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":194,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-01",34.83,34.847,34.615,34.7,-0.46,34800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-31",34.78,34.97,34.585,34.86,0.3,0.87,53300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":233,"percent_change":118,"volume":1180,"transactions":9,"vwap":1179},"2026-03-30",34.58,34.77,34.361,34.56,29000,{"date":1182,"open":1183,"high":1147,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":849,"transactions":9,"vwap":1185},"2026-03-27",34.72,34.518,34.6,-0.26,-0.75,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1170,"change":952,"percent_change":553,"volume":1192,"transactions":9,"vwap":1170},"2026-03-26",34.76,35.029999,16700,{"date":1194,"open":1195,"high":1195,"low":1146,"close":1148,"change":810,"percent_change":509,"volume":1196,"transactions":9,"vwap":1148},"2026-03-25",34.93,23900,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":953,"percent_change":215,"volume":1192,"transactions":9,"vwap":1201},"2026-03-24",34.43,34.87,34.68,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":679,"percent_change":205,"volume":1207,"transactions":9,"vwap":1206},"2026-03-23",34.88,34.96,34.63,14800,{"date":1209,"open":1142,"high":1142,"low":1210,"close":1211,"change":580,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-20",34.46,34.62,-0.89,18400,{"date":1215,"open":1159,"high":1216,"low":1190,"close":1195,"change":617,"percent_change":454,"volume":1217,"transactions":9,"vwap":1195},"2026-03-19",35.0099983,16600,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-18",35.31,34.9,34.94,-0.495,-1.4,25500,{"date":1227,"open":1124,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1171,"volume":1231,"transactions":9,"vwap":1229},"2026-03-17",35.638,35.435,0.105,13300,{"date":1233,"open":1113,"high":1036,"low":1234,"close":1235,"change":946,"percent_change":763,"volume":1236,"transactions":9,"vwap":1235},"2026-03-16",35.32,35.33,38000,{"date":1238,"open":1239,"high":1125,"low":1110,"close":1110,"change":253,"percent_change":959,"volume":1240,"transactions":9,"vwap":1110},"2026-03-13",35.29,35500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":330,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-12",35.21,35.38,35.099998,-1.18,41800,{"date":1249,"open":1045,"high":1045,"low":1250,"close":1097,"change":283,"percent_change":321,"volume":1251,"transactions":9,"vwap":1097},"2026-03-11",35.344,13100,{"date":1253,"open":1043,"high":1088,"low":1254,"close":1255,"change":1256,"percent_change":418,"volume":1257,"transactions":9,"vwap":1255},"2026-03-10",35.525,35.65,-0.05,17800,{"date":1259,"open":1036,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":979,"transactions":9,"vwap":1262},"2026-03-09",35.769,35.24,35.7,-0.06,-0.17,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":113,"percent_change":1212,"volume":1271,"transactions":9,"vwap":1270},"2026-03-06",35.75,35.78,35.4,35.76,78900,{"date":1273,"open":997,"high":1274,"low":1020,"close":982,"change":1275,"percent_change":1212,"volume":1276,"transactions":9,"vwap":982},"2026-03-05",36.281,-0.323,24000,{"date":1278,"open":232,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":293,"volume":1283,"transactions":9,"vwap":1281},"2026-03-04",36.44,36.135,36.403,0.032,23000,{"date":1285,"open":1286,"high":836,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-03",36.22,35.86,36.371,-0.299,-0.82,27900,{"date":1293,"open":1294,"high":780,"low":836,"close":842,"change":1295,"percent_change":205,"volume":1296,"transactions":9,"vwap":842},"2026-03-02",36.53,0.011,27800,{"date":1298,"open":1299,"high":818,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-27",36.4,36.659,0.152,0.42,36300,{"date":1305,"open":1306,"high":1307,"low":1299,"close":1308,"change":1309,"percent_change":118,"volume":1310,"transactions":9,"vwap":1308},"2026-02-26",36.58,36.639,36.507,-0.043,20700,{"date":1312,"open":836,"high":817,"low":1313,"close":222,"change":952,"percent_change":953,"volume":1021,"transactions":9,"vwap":222},"2026-02-25",36.29,{"date":1315,"open":1316,"high":1294,"low":1316,"close":1294,"change":553,"percent_change":810,"volume":1317,"transactions":9,"vwap":1294},"2026-02-24",36.3,24600,{"date":1319,"open":232,"high":787,"low":1320,"close":19,"change":194,"percent_change":195,"volume":1321,"transactions":9,"vwap":19},"2026-02-23",36.295,31200,{"date":1323,"open":232,"high":903,"low":1324,"close":903,"change":206,"percent_change":1015,"volume":1325,"transactions":9,"vwap":903},"2026-02-20",36.308,34600,{"date":1327,"open":944,"high":968,"low":1328,"close":222,"change":1256,"percent_change":418,"volume":1329,"transactions":9,"vwap":222},"2026-02-19",36.435,41000,{"date":1331,"open":1332,"high":842,"low":1333,"close":817,"change":953,"percent_change":215,"volume":1334,"transactions":9,"vwap":817},"2026-02-18",36.565,36.513,18800,{"date":1336,"open":1337,"high":1337,"low":202,"close":222,"change":1338,"percent_change":855,"volume":1236,"transactions":9,"vwap":222},"2026-02-17",36.71,-0.145,{"date":1340,"open":240,"high":249,"low":240,"close":1341,"change":480,"percent_change":826,"volume":838,"transactions":9,"vwap":1341},"2026-02-13",36.695,{"date":1343,"open":912,"high":912,"low":1344,"close":232,"change":368,"percent_change":1345,"volume":1346,"transactions":9,"vwap":232},"2026-02-12",36.31,-1.17,35900,{"date":1348,"open":815,"high":918,"low":815,"close":902,"change":1114,"percent_change":509,"volume":1196,"transactions":9,"vwap":902},"2026-02-11",{"date":1350,"open":842,"high":780,"low":842,"close":1351,"change":1352,"percent_change":1353,"volume":1321,"transactions":9,"vwap":1351},"2026-02-10",36.69,0.054,0.15,{"date":1355,"open":779,"high":842,"low":1356,"close":1357,"change":1358,"percent_change":205,"volume":1359,"transactions":9,"vwap":1357},"2026-02-09",36.425,36.636,0.012,25200,{"date":1361,"open":1316,"high":1362,"low":1316,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-06",36.624,0.574,1.59,44400,{"date":1367,"open":974,"high":974,"low":993,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-05",36.049999,-0.122,-0.34,22400,{"date":1373,"open":1088,"high":204,"low":1088,"close":1374,"change":1375,"percent_change":1135,"volume":1376,"transactions":9,"vwap":1374},"2026-02-04",36.172,0.452,30000,{"date":1378,"open":1379,"high":1066,"low":1379,"close":1380,"change":410,"percent_change":1093,"volume":1381,"transactions":9,"vwap":1380},"2026-02-03",35.5,35.72,28100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1029,"change":1301,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1029},"2026-02-02",35.34,35.553,35.27,0.43,41900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1392},"2026-01-30",35.02,35.358,35,0.308,0.88,39700,{"date":1398,"open":1216,"high":1399,"low":1400,"close":1401,"change":410,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-29",35.22,34.95,35.049999,0.6,10100,{"date":1405,"open":1200,"high":1168,"low":1406,"close":1148,"change":1407,"percent_change":607,"volume":1408,"transactions":9,"vwap":1148},"2026-01-28",34.75,0.041,21200,{"date":1410,"open":1411,"high":1141,"low":1412,"close":1413,"change":1414,"percent_change":1263,"volume":1415,"transactions":9,"vwap":1413},"2026-01-27",34.67,34.663,34.799,-0.021,16800,{"date":1417,"open":1141,"high":1148,"low":1201,"close":1139,"change":1418,"percent_change":341,"volume":1419,"transactions":9,"vwap":1139},"2026-01-26",0.101,18000,{"date":1421,"open":1141,"high":1141,"low":1422,"close":1423,"change":1424,"percent_change":428,"volume":1425,"transactions":9,"vwap":1423},"2026-01-23",34.61,34.719,-0.071,39600,{"date":1427,"open":1177,"high":1222,"low":1406,"close":1428,"change":553,"percent_change":1114,"volume":1026,"transactions":9,"vwap":1428},"2026-01-22",34.79,{"date":1430,"open":1431,"high":1177,"low":1432,"close":1433,"change":763,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-21",34.59,34.505,34.73,1.08,32100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-20",34.48,34.53,34.32,34.36,-0.364,-1.05,73500,{"date":1446,"open":1431,"high":1177,"low":1447,"close":1448,"change":1449,"percent_change":562,"volume":1450,"transactions":9,"vwap":1448},"2026-01-16",34.52,34.724,0.115,14200,{"date":1452,"open":1447,"high":1162,"low":1447,"close":1453,"change":1156,"percent_change":294,"volume":770,"transactions":9,"vwap":1453},"2026-01-15",34.609,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":664,"volume":1461,"transactions":9,"vwap":1459},"2026-01-14",34.23,34.548,34.22,34.527,0.402,18100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":552,"percent_change":69,"volume":965,"transactions":9,"vwap":1467},"2026-01-13",34.21,34.248,34.049999,34.125,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":473,"percent_change":959,"volume":1474,"transactions":9,"vwap":1473},"2026-01-12",33.93,34.12,33.84,34.099998,33500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-09",33.88,34.058998,33.855,34.0050011,0.173,0.51,12400,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-08",33.51,33.845,33.832,0.352,1.05,21000,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":321,"percent_change":489,"volume":1497,"transactions":9,"vwap":1496},"2026-01-07",33.8,33.45,33.48,22000,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1472,"change":1502,"percent_change":1093,"volume":1503,"transactions":9,"vwap":1472},"2026-01-06",33.67,33.9,0.2,107700,{"date":1505,"open":1500,"high":1506,"low":1507,"close":1508,"change":253,"percent_change":1171,"volume":1509,"transactions":9,"vwap":1508},"2026-01-05",33.73,33.57,33.64,41700,{"date":1511,"open":1512,"high":1508,"low":1513,"close":1514,"change":1353,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-02",33.367,33.236,33.54,0.45,19100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":832,"percent_change":635,"volume":1334,"transactions":9,"vwap":1521},"2025-12-31",33.55,33.59,33.39,{"date":1523,"open":1524,"high":1525,"low":1507,"close":1507,"change":233,"percent_change":118,"volume":1526,"transactions":9,"vwap":1507},"2025-12-30",33.635,33.65,51000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":427,"percent_change":154,"volume":1359,"transactions":9,"vwap":1531},"2025-12-29",33.66,33.76,33.61,{"date":1533,"open":1534,"high":1530,"low":1535,"close":1536,"change":233,"percent_change":118,"volume":1537,"transactions":9,"vwap":1536},"2025-12-26",33.7,33.58,33.69,22200,{"date":1539,"open":1540,"high":1541,"low":1531,"close":1506,"change":1542,"percent_change":509,"volume":1543,"transactions":9,"vwap":1506},"2025-12-24",33.62,33.75,0.156,45400,{"date":1545,"open":1535,"high":1540,"low":1519,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-23",33.574,-0.336,-0.99,22100,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":410,"percent_change":803,"volume":1555,"transactions":9,"vwap":1554},"2025-12-22",33.78,33.95,33.91,45000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1534,"change":1561,"percent_change":454,"volume":1562,"transactions":9,"vwap":1534},"2025-12-19",33.82,33.857,33.686,-0.009,47100,{"date":1564,"open":1552,"high":1565,"low":1566,"close":1566,"change":1414,"percent_change":1263,"volume":1567,"transactions":9,"vwap":1566},"2025-12-18",33.913,33.709,14000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1506,"change":553,"percent_change":508,"volume":1573,"transactions":9,"vwap":1506},"2025-12-17",33.765,33.77,33.615,9400,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1500,"change":113,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1500},"2025-12-16",33.96,33.623,-0.94,24700,{"date":1581,"open":1470,"high":1582,"low":1583,"close":1584,"change":253,"percent_change":1171,"volume":1585,"transactions":9,"vwap":1584},"2025-12-15",34.02,33.895,33.99,25800,{"date":1587,"open":1553,"high":1588,"low":1589,"close":1590,"change":1000,"percent_change":1000,"volume":849,"transactions":9,"vwap":1590},"2025-12-12",34,33.815,33.89,{"date":1592,"open":1472,"high":1576,"low":1558,"close":1590,"change":946,"percent_change":216,"volume":1593,"transactions":9,"vwap":1590},"2025-12-11",30400,{"date":1595,"open":1596,"high":1472,"low":1597,"close":1530,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1530},"2025-12-10",33.49,33.435,0.316,0.94,49300,{"date":1602,"open":1603,"high":1534,"low":1604,"close":1605,"change":1606,"percent_change":873,"volume":1317,"transactions":9,"vwap":1605},"2025-12-09",33.63,33.44,33.444,-0.076,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":428,"percent_change":978,"volume":1021,"transactions":9,"vwap":1611},"2025-12-08",33.74,33.513,33.52,{"date":1613,"open":1494,"high":1614,"low":1534,"close":1615,"change":1256,"percent_change":589,"volume":812,"transactions":9,"vwap":1615},"2025-12-05",33.885,33.72,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1571,"change":1621,"percent_change":428,"volume":1622,"transactions":9,"vwap":1571},"2025-12-04",33.83,33.85,33.688,-0.069,16900,{"date":1624,"open":1603,"high":1625,"low":1603,"close":1626,"change":1627,"percent_change":563,"volume":1628,"transactions":9,"vwap":1626},"2025-12-03",33.866,33.839,0.289,33600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1519,"change":1634,"percent_change":159,"volume":1225,"transactions":9,"vwap":1519},"2025-12-02",33.5,33.6,33.42,-0.085,{"date":1636,"open":1637,"high":1494,"low":1524,"close":1524,"change":1638,"percent_change":164,"volume":1639,"transactions":9,"vwap":1524},"2025-12-01",33.71,-0.235,44900,{"date":1641,"open":1637,"high":1477,"low":1637,"close":1642,"change":810,"percent_change":70,"volume":1643,"transactions":9,"vwap":1642},"2025-11-28",33.87,7300,{"date":1645,"open":1631,"high":1646,"low":1631,"close":1637,"change":410,"percent_change":1647,"volume":1371,"transactions":9,"vwap":1637},"2025-11-26",33.794,0.63,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1631,"change":186,"percent_change":1653,"volume":1310,"transactions":9,"vwap":1631},"2025-11-25",33.37,33.515,33.315,1.09,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":744,"percent_change":43,"volume":1660,"transactions":9,"vwap":1659},"2025-11-24",33.173,33.24,33.105,33.14,53600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-21",32.91,33.35,32.902,33.21,0.403,1.23,33000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":695,"volume":1677,"transactions":9,"vwap":1675},"2025-11-20",33.22,33.25,32.8,32.807,-0.212,33400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":855,"volume":1180,"transactions":9,"vwap":1683},"2025-11-19",33,33.099998,32.92,33.019001,-0.132,{"date":1686,"open":1682,"high":1687,"low":1682,"close":1688,"change":1689,"percent_change":654,"volume":1690,"transactions":9,"vwap":1688},"2025-11-18",33.19,33.151,0.191,32000,{"date":1692,"open":1666,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":274,"volume":1697,"transactions":9,"vwap":1695},"2025-11-17",33.3,32.9,32.96,-0.267,72000,{"date":1699,"open":1700,"high":1693,"low":1701,"close":1702,"change":1703,"percent_change":340,"volume":1704,"transactions":9,"vwap":1702},"2025-11-14",33.13,32.93,33.227,0.037,68500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1687,"change":1710,"percent_change":142,"volume":1711,"transactions":9,"vwap":1687},"2025-11-13",33.23,33.382,33.16,-0.005,21400,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":311,"volume":1718,"transactions":9,"vwap":1716},"2025-11-12",33.18,33.28,33.195,0.063,272000,{"date":1720,"open":1721,"high":1659,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":745,"transactions":9,"vwap":1722},"2025-11-11",32.76,33.132,0.446,1.36,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":69,"volume":1329,"transactions":9,"vwap":1729},"2025-11-10",32.73,32.52,32.686,0.022,{"date":1732,"open":1728,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":1482,"volume":1736,"transactions":9,"vwap":1733},"2025-11-07",32.664,32.44,0.167,291800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-06",32.55,32.61,32.46,32.497,-0.093,-0.29,7200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1502,"percent_change":803,"volume":1752,"transactions":9,"vwap":1751},"2025-11-05",32.47,32.63,32.451,32.59,7700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1264,"percent_change":1062,"volume":1759,"transactions":9,"vwap":1758},"2025-11-04",32.48,32.521,32.365,32.39,52500,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":234,"volume":1766,"transactions":9,"vwap":1764},"2025-11-03",32.65,32.445,32.56,-0.035,34000,{"date":1768,"open":24,"high":1749,"low":24,"close":1769,"change":1770,"percent_change":1515,"volume":1040,"transactions":9,"vwap":1769},"2025-10-31",32.595,0.145,{"date":1772,"open":1773,"high":1751,"low":1773,"close":1774,"change":589,"percent_change":1163,"volume":1775,"transactions":9,"vwap":1774},"2025-10-30",32.4,32.45,34500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1744,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-29",32.87,32.89,32.543,32.6,-0.88,103600,{"date":1785,"open":1786,"high":1786,"low":1779,"close":1779,"change":389,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1779},"2025-10-28",33.12,-0.81,209400,{"date":1790,"open":1791,"high":1709,"low":1792,"close":1709,"change":508,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1709},"2025-10-27",33.029999,32.97,0.55,148400,{"date":1796,"open":1797,"high":1798,"low":1695,"close":1799,"change":946,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-24",33.040001,33.07,32.98,0.4,30800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":194,"percent_change":103,"volume":1808,"transactions":9,"vwap":1807},"2025-10-23",33.02,33.049999,32.81,32.85,50900,{"date":1810,"open":1811,"high":1709,"low":1695,"close":1811,"change":427,"percent_change":154,"volume":1812,"transactions":9,"vwap":1811},"2025-10-22",33.0099983,52100,{"date":1814,"open":1798,"high":1687,"low":1797,"close":1815,"change":1263,"percent_change":832,"volume":1816,"transactions":9,"vwap":1815},"2025-10-21",33.09,98500,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":959,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-20",32.94,33.17,33.15,0.85,55400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1778,"change":1015,"percent_change":774,"volume":1317,"transactions":9,"vwap":1778},"2025-10-17",32.69,32.899,32.67,{"date":1830,"open":1821,"high":1831,"low":1764,"close":1762,"change":368,"percent_change":1832,"volume":765,"transactions":9,"vwap":1762},"2025-10-16",33.153,-1.3,{"date":1834,"open":1792,"high":1673,"low":1694,"close":1835,"change":311,"percent_change":654,"volume":1040,"transactions":9,"vwap":1835},"2025-10-15",33.080002,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1779,"change":311,"percent_change":654,"volume":1840,"transactions":9,"vwap":1779},"2025-10-14",32.5,32.979,19800,{"date":1842,"open":1740,"high":1843,"low":1844,"close":1845,"change":1114,"percent_change":783,"volume":1180,"transactions":9,"vwap":1845},"2025-10-13",32.75,32.58,32.7,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":195,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-10",33.060001,33.118,32.53,-1.33,71400,{"date":1854,"open":1659,"high":1855,"low":1694,"close":1792,"change":1856,"percent_change":368,"volume":1857,"transactions":9,"vwap":1792},"2025-10-09",33.149,-0.144,37100,{"date":1859,"open":1707,"high":1707,"low":1798,"close":1860,"change":1861,"percent_change":154,"volume":1257,"transactions":9,"vwap":1860},"2025-10-08",33.114,-0.081,{"date":1863,"open":1659,"high":1864,"low":1798,"close":1716,"change":1865,"percent_change":215,"volume":862,"transactions":9,"vwap":1716},"2025-10-07",33.2,0.045,{"date":1867,"open":1650,"high":1650,"low":1786,"close":1821,"change":1868,"percent_change":1869,"volume":1491,"transactions":9,"vwap":1821},"2025-10-06",-0.167,-0.5,{"date":1871,"open":1714,"high":1604,"low":1714,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-03",33.317,0.187,0.56,35200,{"date":1877,"open":1786,"high":1864,"low":1878,"close":1700,"change":454,"percent_change":819,"volume":1879,"transactions":9,"vwap":1700},"2025-10-02",33.0019989,309100,{"date":1881,"open":1835,"high":1672,"low":1835,"close":1709,"change":293,"percent_change":254,"volume":1882,"transactions":9,"vwap":1709},"2025-10-01",30100,{"date":1884,"open":1694,"high":1659,"low":1694,"close":1798,"change":206,"percent_change":294,"volume":1885,"transactions":9,"vwap":1798},"2025-09-30",42500,{"date":1887,"open":1888,"high":1888,"low":1663,"close":1889,"change":1890,"percent_change":264,"volume":1891,"transactions":9,"vwap":1889},"2025-09-29",33.11,32.99,-0.28,22900,{"date":1893,"open":1786,"high":1894,"low":1786,"close":1895,"change":571,"percent_change":1896,"volume":820,"transactions":9,"vwap":1895},"2025-09-26",33.325,33.27,0.76,{"date":1898,"open":1895,"high":1895,"low":1804,"close":1804,"change":159,"percent_change":1187,"volume":1899,"transactions":9,"vwap":1804},"2025-09-25",12500,{"date":1901,"open":1604,"high":1902,"low":1903,"close":1895,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1895},"2025-09-24",33.519,33.256,-0.171,-0.51,32700,{"date":1908,"open":1664,"high":1909,"low":1664,"close":1910,"change":1689,"percent_change":497,"volume":1906,"transactions":9,"vwap":1910},"2025-09-23",33.537,33.441,{"date":1912,"open":1913,"high":1914,"low":1657,"close":1673,"change":873,"percent_change":164,"volume":1915,"transactions":9,"vwap":1673},"2025-09-22",33.36,33.38,41100,{"date":1917,"open":1531,"high":1531,"low":1495,"close":1496,"change":233,"percent_change":118,"volume":1918,"transactions":9,"vwap":1496},"2025-09-19",32900,{"date":1920,"open":1514,"high":1603,"low":1921,"close":1611,"change":679,"percent_change":205,"volume":1408,"transactions":9,"vwap":1611},"2025-09-18",33.517,{"date":1923,"open":1924,"high":1530,"low":1924,"close":1486,"change":1353,"percent_change":1515,"volume":1925,"transactions":9,"vwap":1486},"2025-09-17",33.43,24200,{"date":1927,"open":1495,"high":1928,"low":1913,"close":1913,"change":1263,"percent_change":832,"volume":1929,"transactions":9,"vwap":1913},"2025-09-16",33.554,15500,{"date":1931,"open":1507,"high":1932,"low":1933,"close":1633,"change":1264,"percent_change":1905,"volume":1934,"transactions":9,"vwap":1633},"2025-09-15",33.599,33.413,11200,{"date":1936,"open":1615,"high":1937,"low":1520,"close":1520,"change":43,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1520},"2025-09-12",33.759,-0.62,31900,{"date":1941,"open":1495,"high":1942,"low":1495,"close":1494,"change":216,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1494},"2025-09-11",33.828,1.17,33900,{"date":1946,"open":1913,"high":1947,"low":1895,"close":1948,"change":1949,"percent_change":607,"volume":1766,"transactions":9,"vwap":1948},"2025-09-10",33.425,33.41,0.04,{"date":1951,"open":1666,"high":1521,"low":1864,"close":1650,"change":1952,"percent_change":70,"volume":1934,"transactions":9,"vwap":1650},"2025-09-09",0.157,{"date":1954,"open":1895,"high":1895,"low":1955,"close":1956,"change":1957,"percent_change":428,"volume":1958,"transactions":9,"vwap":1956},"2025-09-08",33.026001,33.213,-0.065,24800,{"date":1960,"open":1961,"high":1962,"low":1786,"close":1963,"change":1964,"percent_change":1370,"volume":1965,"transactions":9,"vwap":1963},"2025-09-05",33.491,33.56,33.278,-0.112,43700,{"date":1967,"open":1913,"high":1968,"low":1969,"close":1521,"change":1970,"percent_change":866,"volume":1971,"transactions":9,"vwap":1521},"2025-09-04",33.415,33.31,0.086,14600,{"date":1973,"open":1974,"high":1974,"low":1687,"close":1975,"change":1976,"percent_change":843,"volume":1055,"transactions":9,"vwap":1975},"2025-09-03",33.53,33.304,-0.226,{"date":1978,"open":1632,"high":1632,"low":1604,"close":1974,"change":832,"percent_change":703,"volume":914,"transactions":9,"vwap":1974},"2025-09-02",{"date":1980,"open":1507,"high":1637,"low":1981,"close":1637,"change":215,"percent_change":1302,"volume":1982,"transactions":9,"vwap":1637},"2025-08-29",33.567,7100,{"date":1984,"open":1486,"high":1507,"low":1910,"close":1507,"change":1256,"percent_change":589,"volume":1985,"transactions":9,"vwap":1507},"2025-08-28",18600,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1540,"change":69,"percent_change":410,"volume":1990,"transactions":9,"vwap":1540},"2025-08-27",33.46,33.68,11400,{"date":1992,"open":1651,"high":1993,"low":1994,"close":1519,"change":1949,"percent_change":607,"volume":979,"transactions":9,"vwap":1519},"2025-08-26",33.561,33.427,{"date":1996,"open":1508,"high":1997,"low":1496,"close":1486,"change":20,"percent_change":1998,"volume":1150,"transactions":9,"vwap":1486},"2025-08-25",33.649,-0.65,{"date":2000,"open":1596,"high":1552,"low":1596,"close":1506,"change":811,"percent_change":2001,"volume":1329,"transactions":9,"vwap":1506},"2025-08-22",1.32,{"date":2003,"open":1666,"high":1664,"low":1666,"close":2004,"change":2005,"percent_change":1256,"volume":2006,"transactions":9,"vwap":2004},"2025-08-21",33.29,-0.017,73600,{"date":2008,"open":1707,"high":2009,"low":1707,"close":2010,"change":2011,"percent_change":341,"volume":2012,"transactions":9,"vwap":2010},"2025-08-20",33.439,33.307,0.097,33800,{"date":2014,"open":1805,"high":2015,"low":1805,"close":1666,"change":508,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1666},"2025-08-19",33.316,0.54,25300,{"date":2019,"open":1888,"high":1687,"low":1791,"close":1791,"change":427,"percent_change":154,"volume":1381,"transactions":9,"vwap":1791},"2025-08-18",{"date":2021,"open":1657,"high":2022,"low":1888,"close":1888,"change":2023,"percent_change":98,"volume":2024,"transactions":9,"vwap":1888},"2025-08-15",33.26,-0.1,160500,{"date":2026,"open":1707,"high":1673,"low":1798,"close":1666,"change":2027,"percent_change":855,"volume":2028,"transactions":9,"vwap":1666},"2025-08-14",-0.134,21900,{"date":2030,"open":1709,"high":1521,"low":1681,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-13",33.344,0.344,1.04,31000,{"date":2036,"open":2037,"high":1791,"low":2038,"close":1680,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1680},"2025-08-12",32.84,32.78,0.349,1.07,23200,{"date":2043,"open":1806,"high":2044,"low":1751,"close":2045,"change":1621,"percent_change":43,"volume":961,"transactions":9,"vwap":2045},"2025-08-11",32.879,32.651,{"date":2047,"open":2048,"high":2037,"low":2049,"close":2049,"change":553,"percent_change":508,"volume":2050,"transactions":9,"vwap":2049},"2025-08-08",32.74,32.72,47000,{"date":2052,"open":2038,"high":2053,"low":1748,"close":2054,"change":2055,"percent_change":1353,"volume":2056,"transactions":9,"vwap":2054},"2025-08-07",32.816,32.66,0.048,21100,{"date":2058,"open":2059,"high":1843,"low":2060,"close":2060,"change":2061,"percent_change":1263,"volume":2062,"transactions":9,"vwap":2060},"2025-08-06",32.662,32.612,-0.018,45700,{"date":2064,"open":1740,"high":2065,"low":2066,"close":1749,"change":543,"percent_change":340,"volume":882,"transactions":9,"vwap":1749},"2025-08-05",32.684,32.54,{"date":2068,"open":2069,"high":1769,"low":2069,"close":1769,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1769},"2025-08-04",32.42,0.301,0.93,13800,{"date":2074,"open":1748,"high":1748,"low":2075,"close":2076,"change":1186,"percent_change":274,"volume":2077,"transactions":9,"vwap":2076},"2025-08-01",32.208,32.294,24500,{"date":2079,"open":1721,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-07-31",32.883,32.554,-0.393,-1.19,21300,{"date":2086,"open":1673,"high":1673,"low":2037,"close":2087,"change":2088,"percent_change":843,"volume":2089,"transactions":9,"vwap":2087},"2025-07-30",32.947,-0.223,9800,{"date":2091,"open":1805,"high":1820,"low":1889,"close":1820,"change":215,"percent_change":1302,"volume":1891,"transactions":9,"vwap":1820},"2025-07-29",{"date":2093,"open":1707,"high":1707,"low":2094,"close":1791,"change":1186,"percent_change":625,"volume":2095,"transactions":9,"vwap":1791},"2025-07-28",33.015202,17355,{"date":2097,"open":2098,"high":2099,"low":1700,"close":2004,"change":946,"percent_change":216,"volume":1055,"transactions":9,"vwap":2004},"2025-07-25",33.137,33.337,{"date":2101,"open":2102,"high":1895,"low":1709,"close":1709,"change":2103,"percent_change":2104,"volume":892,"transactions":9,"vwap":1709},"2025-07-24",33.208,-0.186,-0.56,{"date":2106,"open":1673,"high":2107,"low":1673,"close":2108,"change":1542,"percent_change":70,"volume":2072,"transactions":9,"vwap":2108},"2025-07-23",33.368,33.346,{"date":2110,"open":1681,"high":2111,"low":1804,"close":1687,"change":1047,"percent_change":1599,"volume":2112,"transactions":9,"vwap":1687},"2025-07-22",33.229,19400,{"date":2114,"open":1791,"high":1835,"low":2115,"close":2115,"change":744,"percent_change":43,"volume":2116,"transactions":9,"vwap":2115},"2025-07-21",32.88,7800,{"date":2118,"open":1666,"high":1666,"low":1778,"close":2119,"change":819,"percent_change":389,"volume":2120,"transactions":9,"vwap":2119},"2025-07-18",32.95,15600,{"date":2122,"open":1694,"high":2123,"low":2124,"close":1797,"change":1068,"percent_change":351,"volume":2125,"transactions":9,"vwap":1797},"2025-07-17",33.117,32.891,19600,{"date":2127,"open":1843,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":947,"transactions":9,"vwap":2130},"2025-07-16",32.927,32.643,32.874,0.258,0.79,{"date":2134,"open":1694,"high":2119,"low":1844,"close":2135,"change":2136,"percent_change":2137,"volume":887,"transactions":9,"vwap":2135},"2025-07-15",32.616,-0.334,-1.01,{"date":2139,"open":2119,"high":1792,"low":1806,"close":2119,"change":2140,"percent_change":679,"volume":1985,"transactions":9,"vwap":2119},"2025-07-14",0.004,{"date":2142,"open":1792,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1869,"volume":2147,"transactions":9,"vwap":2145},"2025-07-11",32.996,32.837,32.946,-0.164,31600,{"date":2149,"open":2115,"high":2150,"low":2151,"close":1888,"change":866,"percent_change":2132,"volume":2152,"transactions":9,"vwap":1888},"2025-07-10",33.204,32.869,53200,{"date":2154,"open":1778,"high":2155,"low":1727,"close":1807,"change":952,"percent_change":553,"volume":2156,"transactions":9,"vwap":1807},"2025-07-09",32.934,275100,{"date":2158,"open":1751,"high":2115,"low":1751,"close":2159,"change":2160,"percent_change":70,"volume":1491,"transactions":9,"vwap":2159},"2025-07-08",32.83,0.154,{"date":2162,"open":1779,"high":1779,"low":1739,"close":2163,"change":2164,"percent_change":274,"volume":2116,"transactions":9,"vwap":2163},"2025-07-07",32.676,-0.264,{"date":2166,"open":1778,"high":2119,"low":2167,"close":1819,"change":215,"percent_change":1387,"volume":2168,"transactions":9,"vwap":1819},"2025-07-03",32.848,26300,{"date":2170,"open":2054,"high":2171,"low":1740,"close":1674,"change":2172,"percent_change":1793,"volume":1497,"transactions":9,"vwap":1674},"2025-07-02",32.857,0.181,{"date":2174,"open":2175,"high":1826,"low":2176,"close":2177,"change":896,"percent_change":1724,"volume":2178,"transactions":9,"vwap":2177},"2025-07-01",32.2,32.196,32.619,28000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":340,"percent_change":598,"volume":1766,"transactions":9,"vwap":2184},"2025-06-30",32.16,32.22,32.060001,32.18,{"date":2186,"open":2183,"high":2182,"low":2187,"close":2188,"change":589,"percent_change":756,"volume":2189,"transactions":9,"vwap":2188},"2025-06-27",31.961,32.07,65100,{"date":2191,"open":2181,"high":2192,"low":2193,"close":2182,"change":571,"percent_change":881,"volume":2194,"transactions":9,"vwap":2182},"2025-06-26",32.23,32.099998,39100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-06-25",32.080002,32.098999,31.97,-0.266,-0.83,26000,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":508,"percent_change":1874,"volume":2084,"transactions":9,"vwap":2207},"2025-06-24",32.13,32.3,32.236,{"date":2209,"open":2188,"high":2197,"low":2210,"close":2211,"change":2212,"percent_change":1387,"volume":2213,"transactions":9,"vwap":2211},"2025-06-23",31.803,32.056,0.136,29400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":952,"percent_change":553,"volume":2220,"transactions":9,"vwap":2219},"2025-06-20",32.0099983,32.035,31.9,31.92,17900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2218,"change":1295,"percent_change":205,"volume":845,"transactions":9,"vwap":2218},"2025-06-18",31.93,32.02,31.88,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":264,"volume":2233,"transactions":9,"vwap":2231},"2025-06-17",32.029999,32.135,31.87,31.889,-0.271,35700,{"date":2235,"open":2236,"high":2237,"low":2197,"close":2181,"change":215,"percent_change":811,"volume":2238,"transactions":9,"vwap":2181},"2025-06-16",32.15,32.31,33200,{"date":2240,"open":2241,"high":2206,"low":2216,"close":2224,"change":224,"percent_change":2242,"volume":1801,"transactions":9,"vwap":2224},"2025-06-13",32.25,-1.02,{"date":2244,"open":2181,"high":2245,"low":2246,"close":2245,"change":607,"percent_change":763,"volume":1296,"transactions":9,"vwap":2245},"2025-06-12",32.35,32.14,{"date":2248,"open":2237,"high":2237,"low":2249,"close":2192,"change":1256,"percent_change":589,"volume":2250,"transactions":9,"vwap":2192},"2025-06-11",32.184,10500,{"date":2252,"open":2188,"high":2253,"low":2188,"close":2254,"change":2255,"percent_change":572,"volume":1225,"transactions":9,"vwap":2254},"2025-06-10",32.355,32.28,0.207,{"date":2257,"open":2228,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1114,"volume":2262,"transactions":9,"vwap":2260},"2025-06-09",32.21,32.014999,32.073002,0.053,34300,{"date":2264,"open":2265,"high":2224,"low":2266,"close":2224,"change":1800,"percent_change":1135,"volume":2034,"transactions":9,"vwap":2224},"2025-06-06",31.964,31.871,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":233,"percent_change":283,"volume":2273,"transactions":9,"vwap":2272},"2025-06-05",31.73,31.77,31.587,31.62,65200,{"date":2275,"open":2230,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":797,"volume":947,"transactions":9,"vwap":2277},"2025-06-04",31.91,31.66,-0.143,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2210,"change":2284,"percent_change":783,"volume":2285,"transactions":9,"vwap":2210},"2025-06-03",31.56,31.83,31.53,0.163,13200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1000,"percent_change":1000,"volume":2213,"transactions":9,"vwap":2291},"2025-06-02",31.59,31.668,31.35,31.64,{"date":2293,"open":2272,"high":2294,"low":2295,"close":2291,"change":1949,"percent_change":946,"volume":2296,"transactions":9,"vwap":2291},"2025-05-30",31.727,31.546,42400,{"date":2298,"open":2288,"high":2299,"low":2300,"close":2301,"change":1353,"percent_change":1115,"volume":2302,"transactions":9,"vwap":2301},"2025-05-29",31.65,31.49,31.6,16000,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":154,"percent_change":2307,"volume":1213,"transactions":9,"vwap":2306},"2025-05-28",31.643,31.45,-0.76,{"date":2309,"open":2310,"high":2269,"low":2300,"close":2311,"change":1515,"percent_change":2312,"volume":1325,"transactions":9,"vwap":2311},"2025-05-27",31.5,31.69,1.44,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":1256,"percent_change":194,"volume":1537,"transactions":9,"vwap":2317},"2025-05-23",31.049999,31.32,31.24,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1744,"volume":2325,"transactions":9,"vwap":2323},"2025-05-22",31.3,31.42,31.143,31.29,-0.092,43100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-05-21",31.795,31.806,31.37,31.382,-0.562,-1.76,31800,{"date":2336,"open":2337,"high":2338,"low":2230,"close":2339,"change":1606,"percent_change":154,"volume":2340,"transactions":9,"vwap":2339},"2025-05-20",32,32.040001,31.944,214100,{"date":2342,"open":2343,"high":2183,"low":2343,"close":2224,"change":1865,"percent_change":215,"volume":2344,"transactions":9,"vwap":2224},"2025-05-19",31.82,37900,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":826,"volume":2351,"transactions":9,"vwap":2349},"2025-05-16",31.707,31.99,31.975,0.232,39000,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1899,"transactions":9,"vwap":2355},"2025-05-15",31.4,31.743,0.395,1.26,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":874,"transactions":9,"vwap":2362},"2025-05-14",31.57,31.31,31.348,-0.222,-0.7,{"date":2366,"open":2269,"high":2269,"low":2360,"close":2360,"change":2367,"percent_change":21,"volume":2368,"transactions":9,"vwap":2360},"2025-05-13",-0.192,27400,{"date":2370,"open":2306,"high":2371,"low":2306,"close":2372,"change":2373,"percent_change":2374,"volume":1419,"transactions":9,"vwap":2372},"2025-05-12",31.8,31.762,0.822,2.66,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":142,"percent_change":1263,"volume":2381,"transactions":9,"vwap":2380},"2025-05-09",31.109,31.13,30.925,30.94,38900,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":1502,"percent_change":572,"volume":2387,"transactions":9,"vwap":2386},"2025-05-08",30.85,31.19,30.96,113000,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":399,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-07",30.63,30.852,30.76,0.75,75800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1744,"percent_change":1578,"volume":2401,"transactions":9,"vwap":2400},"2025-05-06",30.65,30.7,30.502,30.53,22500,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1744,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-05",30.97,30.8,30.82,-0.93,11800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":861,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-02",31.07,31.16,30.945,31.11,1.24,24400,{"date":2418,"open":2384,"high":2419,"low":2420,"close":2421,"change":1264,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-01",30.951,30.68,30.73,-0.55,99500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":2429,"percent_change":953,"volume":804,"transactions":9,"vwap":2427},"2025-04-30",30.72,30.9,30.41,0.015,{"date":2431,"open":2432,"high":2427,"low":2432,"close":2433,"change":1449,"percent_change":763,"volume":2434,"transactions":9,"vwap":2433},"2025-04-29",30.69,30.885,20400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":215,"percent_change":509,"volume":2441,"transactions":9,"vwap":2440},"2025-04-28",30.71,30.862,30.57,30.77,12700,{"date":178,"open":2443,"high":2444,"low":174,"close":2390,"change":215,"percent_change":509,"volume":2445,"transactions":9,"vwap":2390},30.49,30.669,25700]