[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UDI":3,"homepage-market-summary":27,"stock-historical-UDI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UDI","2026-10-08",{"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},"USCF Dividend Income Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4786,0.87372,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.25,35.3072,-0.0572,-0.16,150.3539,37.74,30.256,2130.8936812749002,66.7,1040,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":22,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.85,1829,667554.314,25.55,"2025-04-28",[182,185,193,202,210,218,228,238,246,255,264,273,281,289,299,309,319,326,336,345,353,361,368,376,383,391,401,409,419,425,432,439,445,452,461,470,478,486,494,502,508,516,523,529,534,542,550,559,567,575,582,590,598,606,614,621,628,634,642,649,658,666,674,682,688,693,700,705,711,718,725,731,738,744,751,758,764,770,774,780,788,794,800,807,813,820,824,829,837,842,849,854,860,867,872,876,882,887,893,898,903,909,917,923,927,934,940,947,954,961,965,974,981,985,992,997,1003,1011,1016,1023,1028,1033,1039,1046,1052,1060,1064,1071,1075,1083,1089,1093,1098,1103,1107,1112,1117,1122,1128,1132,1139,1142,1148,1155,1159,1164,1171,1177,1184,1190,1195,1200,1204,1210,1215,1221,1226,1232,1239,1245,1250,1254,1258,1262,1266,1271,1275,1281,1284,1290,1295,1300,1307,1313,1318,1327,1334,1341,1347,1352,1357,1362,1369,1374,1379,1385,1392,1395,1402,1407,1414,1420,1426,1430,1434,1438,1442,1447,1453,1459,1463,1468,1473,1476,1481,1485,1492,1496,1501,1507,1511,1515,1519,1524,1527,1533,1538,1542,1547,1551,1557,1562,1568,1571,1577,1581,1585,1591,1596,1600,1605,1608,1615,1622,1630,1634,1638,1645,1651,1660,1665,1670,1675,1679,1684,1688,1694,1700,1704,1709,1713,1717,1721,1726,1731,1735,1740,1743,1747,1752,1758,1761,1765,1769,1774,1779,1783,1787,1791,1796,1800,1805,1808,1812,1816,1819,1824,1830,1835,1840,1844,1848,1852,1856,1860,1864,1868,1874,1879,1882,1887,1891,1898,1902,1906,1909,1913,1918,1922,1929,1935,1941,1946,1953,1957,1962,1966,1971,1976,1979,1983,1988,1993,1997,2002,2007,2011,2014,2018,2020,2024,2029,2032,2038,2043,2049,2054,2057,2062,2066,2070,2073,2077,2081,2084,2089,2092,2097,2101,2105,2110,2115,2118,2122,2126,2131,2135,2139,2146,2150,2154,2158,2163,2168,2172,2178,2181,2185,2190,2195,2200,2205,2211,2214,2220],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},29,35.3384,{"date":186,"open":187,"high":187,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",35.31,-0.1628,-0.46,133.1554,30,35.3231,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":183,"vwap":201},"2026-10-06",35.42,35.5,35.47,0.1424,0.4,1556.9737,35.4904,{"date":203,"open":17,"high":204,"low":17,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":183,"vwap":209},"2026-10-05",35.33,35.3276,0.0791,0.22,268.0017,35.5689,{"date":211,"open":17,"high":17,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",35.2485,0.1288,0.37,149.8379,26,35.2178,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",34.96,35.1197,34.87,-0.0032,-0.01,2839.9799,37,34.9512,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",35.29,35.12,35.1229,-0.2043,-0.58,429.8379,27,35.2414,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":189,"volume":243,"transactions":244,"vwap":245},"2026-09-29",35.19,35.3272,-0.1638,393.8379,21,35.22,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":183,"vwap":254},"2026-09-28",35.45,35.53,35.491,-0.107,-0.3,980.8659,35.4926,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",35.43,35.598,0.0893,0.25,278.8379,25,35.4898,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",35.57,35.5087,-0.1453,-0.41,116.8379,19,35.5734,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":216,"vwap":280},"2026-09-23",35.93,35.654,-0.3425,-0.95,3743.8379,35.7843,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":191,"vwap":288},"2026-09-22",36.28,35.9965,-0.2871,-0.79,2992.8379,36.0793,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",36.31,36.27,36.2836,-0.0871,-0.24,1337.922,32,36.2872,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",36.35,36.3789,36.3707,-0.1596,-0.44,257.8379,23,36.367,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",36.52,36.5303,36.42,0.1508,0.41,12260.3799,31,36.4641,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":57,"volume":324,"transactions":307,"vwap":325},"2026-09-16",36.7,36.3795,-0.4608,208.8379,36.6858,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",36.85,36.87,36.8403,-0.1273,-0.34,502.8379,22,36.8645,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":236,"vwap":344},"2026-09-14",37.35,36.95,36.9676,0.0549,0.15,344.8379,37.0953,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":244,"vwap":352},"2026-09-11",36.88,36.9127,0.1049,0.28,119.6928,36.8749,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":305,"volume":358,"transactions":359,"vwap":360},"2026-09-10",36.9,36.8078,-0.1639,128.8379,18,36.8923,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":271,"vwap":367},"2026-09-09",36.9717,-0.1831,-0.49,17.8379,36.9932,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",37.1548,-0.3204,-0.85,24.8379,17,37.2434,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":244,"vwap":382},"2026-09-04",37.4752,-0.1696,-0.45,21.8659,37.4442,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":334,"vwap":390},"2026-09-03",37.47,37.6448,0.2288,0.61,159.8379,37.4976,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",37.41,37.5,37.416,0.186,0.5,1103.8379,24,37.4892,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":334,"vwap":408},"2026-09-01",37.31,37.23,0.0904,0.24,220.8379,37.268,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",37.22,37.12,37.1396,-0.1024,-0.27,657.879,40,37.1483,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":70,"volume":423,"transactions":307,"vwap":424},"2026-08-28",37.242,0.1208,130.8379,37.2957,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":216,"vwap":431},"2026-08-27",37.1212,-0.407,-1.08,244.8647,37.188,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":271,"vwap":438},"2026-08-26",37.5282,0.0423,0.11,18.8647,37.4956,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":295,"volume":443,"transactions":271,"vwap":444},"2026-08-25",37.4859,-0.0893,19.1307,37.457,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":307,"vwap":451},"2026-08-24",37.5752,0.0737,0.2,43.8647,37.5445,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":262,"vwap":460},"2026-08-21",37.495,37.5015,37.48,0.173,0.46,961.7992,37.4921,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":317,"vwap":469},"2026-08-20",37.565,37.64,37.3285,-0.2231,-0.59,2132.7648,37.5633,{"date":471,"open":22,"high":22,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",37.5516,-0.039,-0.1,168.7648,28,37.7326,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",37.5906,0.1986,0.53,17.5822,20,37.6067,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":271,"vwap":493},"2026-08-17",37.42,37.392,-0.0476,-0.13,116.6233,37.4175,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":399,"vwap":501},"2026-08-14",37.45,37.4396,0.0973,0.26,126.5822,37.4411,{"date":503,"open":411,"high":504,"low":411,"close":504,"change":505,"percent_change":350,"volume":506,"transactions":307,"vwap":507},"2026-08-13",37.3423,0.1058,901.5822,37.2409,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":406,"volume":514,"transactions":307,"vwap":515},"2026-08-12",37.14,37.24,37.2365,0.0881,264.5822,37.1739,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":70,"volume":521,"transactions":484,"vwap":522},"2026-08-11",37.11,37.1484,0.1212,120.5822,37.1063,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":499,"volume":527,"transactions":399,"vwap":528},"2026-08-10",37.0272,0.0972,51.5822,36.9659,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":342,"percent_change":315,"volume":532,"transactions":484,"vwap":533},"2026-08-07",36.93,454.5822,36.919,{"date":535,"open":339,"high":339,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",36.78,-0.1902,-0.51,1457.6942,36,36.8457,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":399,"vwap":549},"2026-08-05",36.89,36.9702,-0.1067,-0.29,178.5822,36.9764,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":271,"vwap":558},"2026-08-04",36.79,37.09,37.0769,0.3069,0.83,235.5822,36.9369,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":484,"vwap":566},"2026-08-03",36.69,36.77,-0.1416,-0.38,216.2592,36.738,{"date":568,"open":569,"high":339,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":317,"vwap":574},"2026-07-31",36.76,36.9116,0.0316,0.09,912.5822,36.8979,{"date":576,"open":536,"high":347,"low":577,"close":347,"change":578,"percent_change":538,"volume":579,"transactions":580,"vwap":581},"2026-07-30",36.74,-0.1899,1206.999,43,36.8221,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":226,"vwap":589},"2026-07-29",37.28,37.0699,-0.2455,-0.66,1939.999,37.1611,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":317,"vwap":597},"2026-07-28",37.51,37.3154,0.4224,1.14,193.9652,37.4297,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":476,"vwap":605},"2026-07-27",37.03,36.893,-0.0959,-0.26,227.9922,37.0158,{"date":607,"open":608,"high":226,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":399,"vwap":613},"2026-07-24",36.92,36.9889,0.3141,0.86,2678.9992,36.9501,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":109,"volume":619,"transactions":399,"vwap":620},"2026-07-23",36.67,36.6748,-0.1452,208.9652,36.6936,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":449,"percent_change":625,"volume":626,"transactions":399,"vwap":627},"2026-07-22",36.83,36.82,0.55,630.9652,36.822,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":342,"volume":632,"transactions":244,"vwap":633},"2026-07-21",36.62,0.0557,526.7196,36.6182,{"date":635,"open":577,"high":636,"low":637,"close":637,"change":638,"percent_change":189,"volume":639,"transactions":640,"vwap":641},"2026-07-20",36.7401,36.5643,-0.1672,2248.7196,39,36.6361,{"date":643,"open":328,"high":328,"low":561,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":236,"vwap":648},"2026-07-17",36.7315,-0.1961,-0.53,506.7196,36.8079,{"date":650,"open":651,"high":652,"low":562,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-16",36.805,36.9276,0.5103,1.4,18819.1639,409,36.7826,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":244,"vwap":665},"2026-07-15",36.53,36.4173,0.0042,0.01,228.1909,36.4616,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":484,"vwap":673},"2026-07-14",36.4,36.4131,-0.0786,-0.22,337.0929,36.4439,{"date":675,"open":676,"high":677,"low":301,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":476,"vwap":681},"2026-07-13",36.44,36.4917,0.1967,0.54,721.2179,36.3877,{"date":683,"open":292,"high":684,"low":685,"close":684,"change":686,"percent_change":199,"volume":687,"transactions":9,"vwap":684},"2026-07-10",36.295,36.19,0.144,200,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":406,"volume":692,"transactions":9,"vwap":690},"2026-07-09",36.151,0.086,100,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",36.175,36.064999,-0.313,-0.86,500,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":687,"transactions":9,"vwap":702},"2026-07-07",36.378,0.342,0.95,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":687,"transactions":9,"vwap":708},"2026-07-06",35.94,36.035999,0.013,0.04,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-02",35.75,36.022999,0.551,1.55,400,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":687,"transactions":9,"vwap":722},"2026-07-01",35.41,35.48,35.472,0.136,0.38,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":93,"volume":730,"transactions":9,"vwap":728},"2026-06-30",35.56,35.336,-0.264,700,{"date":732,"open":733,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-06-29",35.6,35.58,-0.072,-0.2,900,{"date":739,"open":740,"high":741,"low":727,"close":741,"change":742,"percent_change":743,"volume":717,"transactions":9,"vwap":741},"2026-06-26",35.67,35.672,0.103,0.29,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":717,"transactions":9,"vwap":748},"2026-06-25",35.49,35.72,35.569,0.165,0.47,{"date":752,"open":721,"high":721,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",35.4,35.404,-0.198,-0.56,300,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":687,"transactions":9,"vwap":761},"2026-06-23",35.52,35.602,0.225,0.64,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":757,"transactions":9,"vwap":767},"2026-06-22",35.32,35.377,0.347,0.99,{"date":771,"open":240,"high":240,"low":772,"close":772,"change":773,"percent_change":756,"volume":717,"transactions":9,"vwap":772},"2026-06-18",35.029999,-0.199,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":43,"volume":779,"transactions":9,"vwap":777},"2026-06-17",35.65,35.229,-0.497,600,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-16",35.738,35.66,35.726,0.061,0.17,1900,{"date":789,"open":790,"high":790,"low":783,"close":791,"change":792,"percent_change":372,"volume":793,"transactions":9,"vwap":791},"2026-06-15",35.78,35.665,-0.304,1100,{"date":795,"open":713,"high":796,"low":713,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",35.969,0.377,1.06,1500,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":699,"transactions":9,"vwap":804},"2026-06-11",35.59,35.62,35.592,0.248,0.7,{"date":808,"open":249,"high":249,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-10",35.344,0.067,0.19,2000,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",35,35.277,0.158,0.45,4800,{"date":821,"open":187,"high":187,"low":822,"close":822,"change":823,"percent_change":547,"volume":717,"transactions":9,"vwap":822},"2026-06-08",35.119,-0.103,{"date":825,"open":204,"high":204,"low":826,"close":826,"change":64,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-05",35.222,-0.14,800,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-06-04",35.2,35.272,35.17,0.478,1.37,6200,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":20,"volume":687,"transactions":9,"vwap":840},"2026-06-03",34.84,34.794,-0.057,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":174,"transactions":9,"vwap":845},"2026-06-02",34.72,34.851,34.6,0.336,0.97,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":252,"volume":687,"transactions":9,"vwap":852},"2026-06-01",34.54,34.515,-0.105,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":828,"transactions":9,"vwap":857},"2026-05-29",34.73,34.62,-0.33,-0.94,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":779,"transactions":9,"vwap":864},"2026-05-28",34.99,35.0099983,34.95,0.02,0.06,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":564,"volume":717,"transactions":9,"vwap":870},"2026-05-27",35.099998,34.93,-0.135,{"date":873,"open":831,"high":831,"low":874,"close":874,"change":875,"percent_change":736,"volume":699,"transactions":9,"vwap":874},"2026-05-26",35.064999,-0.069,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":699,"transactions":9,"vwap":879},"2026-05-22",35.049999,35.134,0.234,0.67,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":730,"transactions":9,"vwap":884},"2026-05-21",34.9,0.121,0.35,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":717,"transactions":9,"vwap":890},"2026-05-20",34.64,34.779,0.207,0.6,{"date":894,"open":895,"high":857,"low":895,"close":896,"change":897,"percent_change":342,"volume":687,"transactions":9,"vwap":896},"2026-05-19",34.53,34.572,0.052,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":848,"volume":779,"transactions":9,"vwap":901},"2026-05-18",34.405,34.52,0.331,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":687,"transactions":9,"vwap":906},"2026-05-15",34.18,34.189,-0.172,-0.5,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-14",34.41,34.51,34.361,0.211,0.62,3700,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":305,"volume":730,"transactions":9,"vwap":921},"2026-05-13",34.185,34.07,34.15,-0.152,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":556,"volume":692,"transactions":9,"vwap":925},"2026-05-12",34.302,0.282,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":737,"transactions":9,"vwap":931},"2026-05-11",34.12,34.014999,34.02,-0.038,-0.11,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":474,"volume":779,"transactions":9,"vwap":938},"2026-05-08",34.16,34.049999,34.057999,-0.033,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":799,"transactions":9,"vwap":944},"2026-05-07",34.13,34.22,34.091,-0.299,-0.87,{"date":948,"open":911,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",34.475,34.39,-0.129,-0.37,4200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":749,"percent_change":960,"volume":699,"transactions":9,"vwap":959},"2026-05-05",34.45,34.58,34.44,34.519,0.48,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":858,"percent_change":278,"volume":717,"transactions":9,"vwap":964},"2026-05-04",34.34,34.354,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-01",34.8,34.85,34.68,34.684,-0.127,-0.36,2600,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-30",34.29,34.811,0.507,1.48,60700,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":64,"volume":692,"transactions":9,"vwap":983},"2026-04-29",34.304,-0.018,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":699,"transactions":9,"vwap":989},"2026-04-28",34.33,34.28,34.322,0.023,0.07,{"date":993,"open":976,"high":994,"low":976,"close":994,"change":995,"percent_change":996,"volume":687,"transactions":9,"vwap":994},"2026-04-27",34.299,0.117,0.34,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":717,"transactions":9,"vwap":1000},"2026-04-24",34.35,34.182,-0.484,-1.4,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-23",34.65,34.74,34.666,0.304,0.88,1600,{"date":1012,"open":999,"high":1013,"low":999,"close":1013,"change":1014,"percent_change":1015,"volume":828,"transactions":9,"vwap":1013},"2026-04-22",34.362,-0.186,-0.54,{"date":1017,"open":1018,"high":1019,"low":895,"close":1020,"change":1021,"percent_change":1022,"volume":799,"transactions":9,"vwap":1020},"2026-04-21",34.705,34.739,34.548,-0.063,-0.18,{"date":1024,"open":901,"high":1018,"low":901,"close":1025,"change":1026,"percent_change":1027,"volume":828,"transactions":9,"vwap":1025},"2026-04-20",34.611,0.026,0.08,{"date":1029,"open":895,"high":1030,"low":895,"close":1030,"change":1031,"percent_change":1032,"volume":717,"transactions":9,"vwap":1030},"2026-04-17",34.585,0.079,0.23,{"date":1034,"open":901,"high":901,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":779,"transactions":9,"vwap":1036},"2026-04-16",34.47,34.506,0.073,0.21,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":717,"transactions":9,"vwap":1043},"2026-04-15",34.38,34.48,34.433,-0.051,-0.15,{"date":1047,"open":1048,"high":912,"low":1048,"close":1049,"change":1050,"percent_change":811,"volume":1051,"transactions":9,"vwap":1049},"2026-04-14",34.4,34.484,0.064,38500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-04-13",34.31,34.42,34.3,0.109,0.32,26200,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":93,"volume":692,"transactions":9,"vwap":1062},"2026-04-10",34.311,-0.256,{"date":1065,"open":1055,"high":1066,"low":1055,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-09",34.57,34.567,0.047,0.14,8900,{"date":1072,"open":912,"high":901,"low":912,"close":901,"change":1073,"percent_change":1074,"volume":828,"transactions":9,"vwap":901},"2026-04-08",0.439,1.29,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":865,"volume":1082,"transactions":9,"vwap":1080},"2026-04-07",34,34.14,33.975,34.081001,0.008,10700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":995,"percent_change":996,"volume":1088,"transactions":9,"vwap":1086},"2026-04-06",34.040001,34.073002,33.99,3600,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":165,"percent_change":886,"volume":793,"transactions":9,"vwap":1092},"2026-04-02",33.78,33.956,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":757,"transactions":9,"vwap":1095},"2026-04-01",33.836,0.009,0.03,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":768,"percent_change":1102,"volume":717,"transactions":9,"vwap":1101},"2026-03-31",33.679,33.827,1.04,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":114,"volume":717,"transactions":9,"vwap":1105},"2026-03-30",33.48,0.104,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":717,"transactions":9,"vwap":1109},"2026-03-27",33.376,-0.224,-0.67,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":687,"transactions":9,"vwap":1114},"2026-03-26",33.6,-0.026,-0.08,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":342,"volume":699,"transactions":9,"vwap":1120},"2026-03-25",33.63,33.626,0.049,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":757,"transactions":9,"vwap":1125},"2026-03-24",33.53,33.577,0.298,0.9,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":848,"volume":692,"transactions":9,"vwap":1130},"2026-03-23",33.279,0.319,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-20",33.15,32.96,-0.372,-1.12,2400,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":984,"percent_change":64,"volume":717,"transactions":9,"vwap":1141},"2026-03-19",33.332,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":730,"transactions":9,"vwap":1145},"2026-03-18",33.49,33.35,-0.451,-1.33,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":174,"transactions":9,"vwap":1152},"2026-03-17",33.93,33.935,33.801,0.045,0.13,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":885,"percent_change":1158,"volume":692,"transactions":9,"vwap":1157},"2026-03-16",33.756,0.36,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":491,"volume":1010,"transactions":9,"vwap":1162},"2026-03-13",33.84,33.635,-0.045,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":972,"volume":1170,"transactions":9,"vwap":1168},"2026-03-12",33.71,33.81,33.68,-0.12,2300,{"date":1172,"open":1173,"high":1174,"low":1166,"close":1174,"change":1175,"percent_change":1176,"volume":799,"transactions":9,"vwap":1174},"2026-03-11",33.74,33.8,-0.012,-0.04,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":699,"transactions":9,"vwap":1181},"2026-03-10",33.795,33.87,33.812,-0.104,-0.31,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":757,"transactions":9,"vwap":1187},"2026-03-09",33.445,33.916,-0.108,-0.32,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":687,"transactions":9,"vwap":1192},"2026-03-06",34.023998,-0.402,-1.17,{"date":1196,"open":943,"high":1197,"low":943,"close":1197,"change":792,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-05",34.426,-0.88,3500,{"date":1201,"open":956,"high":1202,"low":956,"close":856,"change":1037,"percent_change":1038,"volume":1203,"transactions":9,"vwap":856},"2026-03-04",34.76,4000,{"date":1205,"open":905,"high":1006,"low":936,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-03",34.657,-0.279,-0.8,6500,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":260,"percent_change":1214,"volume":757,"transactions":9,"vwap":1213},"2026-03-02",34.56,34.936,0.72,{"date":1216,"open":1035,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":779,"transactions":9,"vwap":1217},"2026-02-27",34.686,34.445,-0.059,-0.17,{"date":1222,"open":844,"high":1223,"low":1224,"close":1223,"change":1154,"percent_change":724,"volume":1225,"transactions":9,"vwap":1223},"2026-02-26",34.745,34.63,1200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1010,"transactions":9,"vwap":1229},"2026-02-25",34.43,34.615,0.135,0.39,{"date":1233,"open":1234,"high":1042,"low":1235,"close":1042,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1042},"2026-02-24",34.46,34.36,0.063,0.18,4600,{"date":1240,"open":1235,"high":1228,"low":1054,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-23",34.417,-0.363,-1.04,23500,{"date":1246,"open":901,"high":1247,"low":901,"close":1247,"change":1248,"percent_change":114,"volume":1249,"transactions":9,"vwap":1247},"2026-02-20",34.78,0.107,5800,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":143,"volume":692,"transactions":9,"vwap":1252},"2026-02-19",34.673,-0.067,{"date":1255,"open":1256,"high":1006,"low":1257,"close":1006,"change":811,"percent_change":625,"volume":787,"transactions":9,"vwap":1006},"2026-02-18",34.655,34.653,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1097,"volume":687,"transactions":9,"vwap":1260},"2026-02-17",34.55,0.011,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":806,"volume":687,"transactions":9,"vwap":1264},"2026-02-13",34.539,0.239,{"date":1267,"open":967,"high":967,"low":1268,"close":1056,"change":538,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1056},"2026-02-12",34.195,-1.47,2100,{"date":1272,"open":1273,"high":1273,"low":856,"close":1274,"change":1153,"percent_change":1154,"volume":730,"transactions":9,"vwap":1274},"2026-02-11",34.83,34.81,{"date":1276,"open":1277,"high":884,"low":1278,"close":1278,"change":1279,"percent_change":50,"volume":1280,"transactions":9,"vwap":1278},"2026-02-10",34.89,34.765,0.035,12800,{"date":1282,"open":846,"high":856,"low":846,"close":856,"change":1097,"percent_change":572,"volume":1283,"transactions":9,"vwap":856},"2026-02-09",1700,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":717,"transactions":9,"vwap":1287},"2026-02-06",34.67,34.7,0.596,1.75,{"date":1291,"open":1292,"high":1292,"low":1087,"close":1293,"change":1294,"percent_change":436,"volume":799,"transactions":9,"vwap":1293},"2026-02-05",34.19,34.104,0.039,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":687,"transactions":9,"vwap":1297},"2026-02-04",34.064999,0.361,1.07,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":717,"transactions":9,"vwap":1304},"2026-02-03",33.775,33.59,33.704,0.257,0.77,{"date":1308,"open":1309,"high":1124,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1010,"transactions":9,"vwap":1310},"2026-02-02",33.12,33.447,0.169,0.51,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":133,"volume":730,"transactions":9,"vwap":1316},"2026-01-30",33.09,33.278,0.195,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-29",32.95,33.11,32.040001,33.083,0.232,0.71,2200,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-28",32.94,32.851,-0.024,-0.07,1300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":757,"transactions":9,"vwap":1337},"2026-01-27",32.79,32.875,32.76,0.161,0.49,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1154,"volume":730,"transactions":9,"vwap":1344},"2026-01-26",32.71,32.714,32.66,0.043,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1116,"percent_change":295,"volume":799,"transactions":9,"vwap":1351},"2026-01-23",32.7,32.59,32.671,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":473,"percent_change":1169,"volume":1225,"transactions":9,"vwap":1356},"2026-01-22",32.939,33.075001,32.751,{"date":1358,"open":1359,"high":1336,"low":1345,"close":1336,"change":1360,"percent_change":1361,"volume":730,"transactions":9,"vwap":1336},"2026-01-21",32.69,0.396,1.22,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":779,"transactions":9,"vwap":1366},"2026-01-20",32.5,32.37,32.394,-0.35,-1.07,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":35,"volume":757,"transactions":9,"vwap":1372},"2026-01-16",32.78,32.744,-0.156,{"date":1375,"open":1320,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1158,"volume":730,"transactions":9,"vwap":1377},"2026-01-15",32.97,32.9,0.119,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":779,"transactions":9,"vwap":1382},"2026-01-14",32.65,32.781,0.311,0.96,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1015,"volume":1170,"transactions":9,"vwap":1390},"2026-01-13",32.54,32.58,32.378,32.47,-0.175,{"date":1393,"open":1390,"high":1394,"low":1390,"close":1394,"change":991,"percent_change":1038,"volume":1170,"transactions":9,"vwap":1394},"2026-01-12",32.645,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":603,"volume":1401,"transactions":9,"vwap":1399},"2026-01-09",32.34,32.72,32.575,-0.085,17500,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1345,"change":1305,"percent_change":1406,"volume":717,"transactions":9,"vwap":1345},"2026-01-08",32.63,32.68,0.79,{"date":1408,"open":1404,"high":1135,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-07",32.4,32.403,-0.231,-0.71,73200,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":757,"transactions":9,"vwap":1417},"2026-01-06",32.6,32.634,0.189,0.58,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":458,"volume":1333,"transactions":9,"vwap":1424},"2026-01-05",32.45,32.3,32.445,0.147,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1153,"percent_change":1069,"volume":779,"transactions":9,"vwap":1429},"2026-01-02",32.241,32.298,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":380,"volume":692,"transactions":9,"vwap":1432},"2025-12-31",32.253,-0.146,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":933,"volume":687,"transactions":9,"vwap":1436},"2025-12-30",32.399,-0.035,{"date":1439,"open":1365,"high":1390,"low":1365,"close":1440,"change":1441,"percent_change":474,"volume":757,"transactions":9,"vwap":1440},"2025-12-29",32.434,-0.031,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1332,"percent_change":671,"volume":687,"transactions":9,"vwap":1445},"2025-12-26",32.41,32.465,32.408,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1419,"volume":1452,"transactions":9,"vwap":1450},"2025-12-24",32.46,32.535,0.187,5200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1116,"volume":836,"transactions":9,"vwap":1457},"2025-12-23",32.39,32.43,32.348,-0.025,{"date":1460,"open":1365,"high":1409,"low":1365,"close":1461,"change":914,"percent_change":1462,"volume":174,"transactions":9,"vwap":1461},"2025-12-22",32.373,0.66,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":165,"volume":699,"transactions":9,"vwap":1466},"2025-12-19",32.38,32.162,0.037,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":827,"percent_change":1472,"volume":828,"transactions":9,"vwap":1471},"2025-12-18",32.186,32.125,-0.43,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":396,"percent_change":1419,"volume":692,"transactions":9,"vwap":1475},"2025-12-17",32.265,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":692,"transactions":9,"vwap":1478},"2025-12-16",32.078999,-0.319,-0.98,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1231,"volume":687,"transactions":9,"vwap":1483},"2025-12-15",32.398,0.125,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":828,"transactions":9,"vwap":1489},"2025-12-12",32.358,32.365,32.273,-0.028,-0.09,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":396,"percent_change":1419,"volume":793,"transactions":9,"vwap":1495},"2025-12-11",32.36,32.301,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":692,"transactions":9,"vwap":1498},"2025-12-10",32.115,0.495,1.57,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":170,"volume":1225,"transactions":9,"vwap":1505},"2025-12-09",31.735,31.76,31.62,-0.008,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":269,"volume":687,"transactions":9,"vwap":1509},"2025-12-08",31.628,-0.131,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":170,"volume":692,"transactions":9,"vwap":1513},"2025-12-05",31.759,-0.011,{"date":1516,"open":1504,"high":1517,"low":1504,"close":1518,"change":1458,"percent_change":1116,"volume":793,"transactions":9,"vwap":1518},"2025-12-04",31.9,31.77,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":892,"volume":757,"transactions":9,"vwap":1522},"2025-12-03",31.814,31.795,0.191,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1026,"percent_change":1027,"volume":692,"transactions":9,"vwap":1526},"2025-12-02",31.604,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":793,"transactions":9,"vwap":1530},"2025-12-01",31.93,31.578,-0.165,-0.52,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":50,"percent_change":1058,"volume":828,"transactions":9,"vwap":1536},"2025-11-28",31.63,31.743,31.59,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1231,"volume":692,"transactions":9,"vwap":1540},"2025-11-26",31.643,0.122,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":692,"transactions":9,"vwap":1544},"2025-11-25",31.521,0.294,0.94,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1116,"percent_change":603,"volume":779,"transactions":9,"vwap":1550},"2025-11-24",31.2,31.227,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1500,"volume":793,"transactions":9,"vwap":1555},"2025-11-21",31.31,31.338,31.307,0.484,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":692,"transactions":9,"vwap":1559},"2025-11-20",30.823,-0.285,-0.92,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":757,"transactions":9,"vwap":1565},"2025-11-19",31.040001,31.108,-0.087,-0.28,{"date":1569,"open":1549,"high":1549,"low":1570,"close":1570,"change":811,"percent_change":388,"volume":687,"transactions":9,"vwap":1570},"2025-11-18",31.195,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":717,"transactions":9,"vwap":1574},"2025-11-17",31.23,31.0049992,-0.373,-1.19,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1467,"percent_change":165,"volume":757,"transactions":9,"vwap":1580},"2025-11-14",31.358,31.378,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1567,"volume":757,"transactions":9,"vwap":1583},"2025-11-13",31.341,-0.089,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":730,"transactions":9,"vwap":1588},"2025-11-12",31.4,31.43,0.204,0.65,{"date":1592,"open":317,"high":1573,"low":317,"close":1593,"change":1594,"percent_change":1595,"volume":737,"transactions":9,"vwap":1593},"2025-11-11",31.226,0.324,1.05,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":679,"volume":692,"transactions":9,"vwap":1598},"2025-11-10",30.902,0.167,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":881,"volume":699,"transactions":9,"vwap":1603},"2025-11-07",30.62,30.735,0.206,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1490,"percent_change":1491,"volume":692,"transactions":9,"vwap":1607},"2025-11-06",30.529,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":199,"volume":1614,"transactions":9,"vwap":1612},"2025-11-05",30.43,30.65,30.557,0.123,11200,{"date":1616,"open":1617,"high":1618,"low":23,"close":1619,"change":1620,"percent_change":260,"volume":1621,"transactions":9,"vwap":1619},"2025-11-04",30.33,30.47,30.434,0.076,3400,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-03",30.37,30.39,30.358,-0.167,-0.55,3900,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":743,"volume":692,"transactions":9,"vwap":1632},"2025-10-31",30.525,0.087,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1637,"change":165,"percent_change":199,"volume":757,"transactions":9,"vwap":1637},"2025-10-30",30.509,30.438,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":793,"transactions":9,"vwap":1642},"2025-10-29",30.565,30.26,30.318,-0.406,-1.32,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":757,"transactions":9,"vwap":1648},"2025-10-28",30.85,30.724,-0.238,-0.77,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-27",30.964,30.97,30.89,30.962,0.015,0.05,4700,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1467,"percent_change":165,"volume":717,"transactions":9,"vwap":1664},"2025-10-24",30.991,30.94,30.947,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":952,"volume":757,"transactions":9,"vwap":1668},"2025-10-23",31.38,30.91,-0.114,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":474,"percent_change":1189,"volume":757,"transactions":9,"vwap":1673},"2025-10-22",31.021999,31.024,31.01,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":991,"volume":692,"transactions":9,"vwap":1677},"2025-10-21",31.124,0.021,{"date":1680,"open":1564,"high":1681,"low":1564,"close":1681,"change":1682,"percent_change":1683,"volume":1333,"transactions":9,"vwap":1681},"2025-10-20",31.103,0.283,0.92,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":805,"percent_change":1687,"volume":692,"transactions":9,"vwap":1686},"2025-10-17",30.82,0.81,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":757,"transactions":9,"vwap":1691},"2025-10-16",30.55,30.572,-0.439,-1.42,{"date":1695,"open":1564,"high":1564,"low":1696,"close":1697,"change":1698,"percent_change":663,"volume":1699,"transactions":9,"vwap":1697},"2025-10-15",30.912,31.011,0.004,5400,{"date":1701,"open":1647,"high":1702,"low":1647,"close":1702,"change":1703,"percent_change":881,"volume":687,"transactions":9,"vwap":1702},"2025-10-14",31.007,0.205,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1306,"volume":717,"transactions":9,"vwap":1707},"2025-10-13",30.8,30.802,0.236,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":63,"volume":692,"transactions":9,"vwap":1711},"2025-10-10",30.566,-0.404,{"date":1714,"open":1715,"high":1715,"low":1654,"close":1654,"change":1716,"percent_change":365,"volume":717,"transactions":9,"vwap":1654},"2025-10-09",31.15,-0.151,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":474,"percent_change":1189,"volume":757,"transactions":9,"vwap":1720},"2025-10-08",31.135,31.121,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1115,"percent_change":1116,"volume":717,"transactions":9,"vwap":1724},"2025-10-07",31.22,31.221,31.16,{"date":1727,"open":1728,"high":1728,"low":1573,"close":1729,"change":1730,"percent_change":143,"volume":699,"transactions":9,"vwap":1729},"2025-10-06",31.25,31.247,-0.06,{"date":1732,"open":1733,"high":1588,"low":1555,"close":1555,"change":1734,"percent_change":750,"volume":828,"transactions":9,"vwap":1555},"2025-10-03",31.39,0.148,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":305,"volume":687,"transactions":9,"vwap":1738},"2025-10-02",31.049999,31.159,-0.139,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":933,"percent_change":1367,"volume":692,"transactions":9,"vwap":1742},"2025-10-01",31.298,{"date":1744,"open":1553,"high":1745,"low":1553,"close":1745,"change":1746,"percent_change":915,"volume":692,"transactions":9,"vwap":1745},"2025-09-30",31.408,0.193,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1121,"percent_change":1751,"volume":757,"transactions":9,"vwap":1750},"2025-09-29",31.18,31.215,0.16,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":757,"transactions":9,"vwap":1755},"2025-09-26",31.11,31.166,0.269,0.87,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1182,"percent_change":332,"volume":692,"transactions":9,"vwap":1760},"2025-09-25",30.897,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":269,"volume":692,"transactions":9,"vwap":1763},"2025-09-24",31.00099945,-0.128,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1261,"percent_change":710,"volume":687,"transactions":9,"vwap":1768},"2025-09-23",31.24,31.129,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1116,"percent_change":603,"volume":717,"transactions":9,"vwap":1773},"2025-09-22",31.12,31.142,31.118,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1220,"volume":757,"transactions":9,"vwap":1777},"2025-09-19",31.209,31.198,-0.052,{"date":1780,"open":1728,"high":1728,"low":1728,"close":1728,"change":1781,"percent_change":1782,"volume":687,"transactions":9,"vwap":1728},"2025-09-18",0.138,0.44,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":915,"volume":692,"transactions":9,"vwap":1785},"2025-09-17",31.112,0.192,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1045,"percent_change":1790,"volume":687,"transactions":9,"vwap":1789},"2025-09-16",30.92,-0.48,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":20,"percent_change":538,"volume":1795,"transactions":9,"vwap":1794},"2025-09-15",31.059999,31.07,10400,{"date":1797,"open":1798,"high":1798,"low":1573,"close":1573,"change":1022,"percent_change":1799,"volume":793,"transactions":9,"vwap":1573},"2025-09-12",31.27,-0.57,{"date":1801,"open":1728,"high":1802,"low":1728,"close":1802,"change":1803,"percent_change":1804,"volume":687,"transactions":9,"vwap":1802},"2025-09-11",31.41,0.497,1.61,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1739,"percent_change":380,"volume":692,"transactions":9,"vwap":1807},"2025-09-10",30.913,{"date":1809,"open":1737,"high":1810,"low":1737,"close":1810,"change":1811,"percent_change":786,"volume":699,"transactions":9,"vwap":1810},"2025-09-09",31.052,0.053,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1045,"volume":692,"transactions":9,"vwap":1814},"2025-09-08",30.999,-0.047,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":827,"percent_change":380,"volume":692,"transactions":9,"vwap":1818},"2025-09-05",31.046,{"date":1820,"open":1715,"high":1821,"low":1715,"close":1821,"change":1822,"percent_change":1306,"volume":1823,"transactions":9,"vwap":1821},"2025-09-04",31.186,0.237,36100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":866,"volume":699,"transactions":9,"vwap":1827},"2025-09-03",30.815,30.949,30.801,0.019,{"date":1831,"open":1686,"high":1832,"low":1686,"close":1832,"change":1833,"percent_change":1834,"volume":687,"transactions":9,"vwap":1832},"2025-09-02",30.93,-0.244,-0.78,{"date":1836,"open":1754,"high":1837,"low":1754,"close":1837,"change":1838,"percent_change":1839,"volume":687,"transactions":9,"vwap":1837},"2025-08-29",31.174,0.084,0.27,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1367,"volume":692,"transactions":9,"vwap":1842},"2025-08-28",31.09,-0.109,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1340,"volume":692,"transactions":9,"vwap":1846},"2025-08-27",31.199,0.151,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1038,"volume":692,"transactions":9,"vwap":1850},"2025-08-26",31.048,0.065,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":907,"percent_change":1628,"volume":699,"transactions":9,"vwap":1855},"2025-08-25",30.99,30.983,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":979,"volume":757,"transactions":9,"vwap":1858},"2025-08-22",31.155,0.455,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":64,"percent_change":20,"volume":779,"transactions":9,"vwap":1863},"2025-08-21",30.72,30.7,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1604,"percent_change":881,"volume":799,"transactions":9,"vwap":1867},"2025-08-20",30.66,30.75,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1378,"percent_change":1231,"volume":1873,"transactions":9,"vwap":1872},"2025-08-19",30.57,30.51,30.544,15200,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":933,"volume":1621,"transactions":9,"vwap":1877},"2025-08-18",30.41,30.425,-0.032,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1433,"percent_change":1790,"volume":687,"transactions":9,"vwap":1881},"2025-08-15",30.457,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":827,"volume":692,"transactions":9,"vwap":1885},"2025-08-14",30.54,30.603,-0.043,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1757,"volume":692,"transactions":9,"vwap":1889},"2025-08-13",30.646,0.264,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-08-12",30.36,30.382,0.247,0.82,2500,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":823,"percent_change":332,"volume":779,"transactions":9,"vwap":1901},"2025-08-11",30.173,30.135,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":1127,"volume":692,"transactions":9,"vwap":1904},"2025-08-08",30.238,0.271,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":663,"percent_change":1097,"volume":692,"transactions":9,"vwap":1908},"2025-08-07",29.967,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1183,"volume":692,"transactions":9,"vwap":1911},"2025-08-06",29.957,-0.093,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":1917,"volume":730,"transactions":9,"vwap":1916},"2025-08-05",30.02,30.049999,0,{"date":1919,"open":1920,"high":1916,"low":1920,"close":1916,"change":1594,"percent_change":1921,"volume":717,"transactions":9,"vwap":1916},"2025-08-04",29.98,1.09,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1928,"volume":1283,"transactions":9,"vwap":1926},"2025-08-01",29.59,29.79,29.726,-0.289,-0.96,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":757,"transactions":9,"vwap":1932},"2025-07-31",30.1,30.014999,-0.344,-1.13,{"date":1936,"open":1690,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":380,"volume":1940,"transactions":9,"vwap":1938},"2025-07-30",30.56,30.359,-0.136,5700,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1782,"volume":692,"transactions":9,"vwap":1944},"2025-07-29",30.52,30.495,0.133,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1199,"transactions":9,"vwap":1950},"2025-07-28",30.44,30.453,30.362,-0.308,-1,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":-6,"volume":692,"transactions":9,"vwap":1955},"2025-07-25",30.67,-0.001,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":564,"volume":1326,"transactions":9,"vwap":1960},"2025-07-24",30.84,30.671,-0.118,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":679,"volume":687,"transactions":9,"vwap":1964},"2025-07-23",30.789,0.166,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":692,"transactions":9,"vwap":1968},"2025-07-22",30.623,0.363,1.2,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1641,"change":1975,"percent_change":64,"volume":1225,"transactions":9,"vwap":1641},"2025-07-21",30.365,30.25,-0.014,{"date":1977,"open":1617,"high":1617,"low":1978,"close":1978,"change":1657,"percent_change":1658,"volume":737,"transactions":9,"vwap":1978},"2025-07-18",30.274,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":350,"volume":692,"transactions":9,"vwap":1981},"2025-07-17",30.259,0.085,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":687,"transactions":9,"vwap":1985},"2025-07-16",30.174,0.235,0.78,{"date":1989,"open":1974,"high":1974,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1225,"transactions":9,"vwap":1990},"2025-07-15",29.939,-0.476,-1.57,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1484,"percent_change":315,"volume":174,"transactions":9,"vwap":1996},"2025-07-14",30.34,30.415,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":692,"transactions":9,"vwap":1999},"2025-07-11",30.29,-0.232,-0.76,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":750,"volume":699,"transactions":9,"vwap":2005},"2025-07-10",30.58,30.522,0.142,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":436,"volume":757,"transactions":9,"vwap":2009},"2025-07-09",30.38,0.033,{"date":2012,"open":1948,"high":1948,"low":2013,"close":2013,"change":473,"percent_change":491,"volume":692,"transactions":9,"vwap":2013},"2025-07-08",30.347,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":603,"percent_change":372,"volume":730,"transactions":9,"vwap":2017},"2025-07-07",30.61,30.386,{"date":2019,"open":1889,"high":1889,"low":1889,"close":1889,"change":1230,"percent_change":1782,"volume":692,"transactions":9,"vwap":1889},"2025-07-03",{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":818,"volume":687,"transactions":9,"vwap":2022},"2025-07-02",30.511,0.137,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":692,"transactions":9,"vwap":2026},"2025-07-01",30.374,0.402,1.34,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":1751,"percent_change":679,"volume":692,"transactions":9,"vwap":2031},"2025-06-30",29.972,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":260,"volume":699,"transactions":9,"vwap":2036},"2025-06-27",29.9,29.74,29.812,0.075,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1683,"volume":687,"transactions":9,"vwap":2041},"2025-06-26",29.63,29.737,0.272,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":547,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-25",29.45,29.465,-0.97,8500,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":749,"percent_change":2053,"volume":1199,"transactions":9,"vwap":2052},"2025-06-24",29.7,29.755,0.56,{"date":2055,"open":1924,"high":1924,"low":1924,"close":1924,"change":2056,"percent_change":1757,"volume":692,"transactions":9,"vwap":1924},"2025-06-23",0.255,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":1069,"volume":757,"transactions":9,"vwap":2060},"2025-06-20",29.29,29.335,0.042,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":199,"volume":692,"transactions":9,"vwap":2064},"2025-06-18",29.293,0.118,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":252,"percent_change":2069,"volume":692,"transactions":9,"vwap":2068},"2025-06-17",29.175,-1.02,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1038,"percent_change":1214,"volume":692,"transactions":9,"vwap":2072},"2025-06-16",29.475,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":1147,"volume":692,"transactions":9,"vwap":2075},"2025-06-13",29.265,-0.395,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":1231,"volume":692,"transactions":9,"vwap":2079},"2025-06-12",29.66,0.115,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1491,"percent_change":252,"volume":692,"transactions":9,"vwap":2083},"2025-06-11",29.545,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":1751,"volume":692,"transactions":9,"vwap":2087},"2025-06-10",29.58,29.635,0.048,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1956,"percent_change":-6,"volume":687,"transactions":9,"vwap":2091},"2025-06-09",29.587,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":692,"transactions":9,"vwap":2094},"2025-06-06",29.588,0.382,1.31,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1176,"volume":692,"transactions":9,"vwap":2099},"2025-06-05",29.206,-0.013,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":380,"volume":692,"transactions":9,"vwap":2103},"2025-06-04",29.219,-0.132,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":692,"transactions":9,"vwap":2107},"2025-06-03",29.351,0.126,0.43,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":224,"volume":717,"transactions":9,"vwap":2113},"2025-06-02",29.08,29.225,-0.004,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1620,"percent_change":499,"volume":692,"transactions":9,"vwap":2117},"2025-05-30",29.229,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":1782,"volume":757,"transactions":9,"vwap":2120},"2025-05-29",29.153,0.127,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":773,"percent_change":2125,"volume":687,"transactions":9,"vwap":2124},"2025-05-28",29.025999,-0.68,{"date":2127,"open":2128,"high":2113,"low":2128,"close":2113,"change":2129,"percent_change":2130,"volume":757,"transactions":9,"vwap":2113},"2025-05-27",28.99,0.428,1.49,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":671,"volume":687,"transactions":9,"vwap":2133},"2025-05-23",28.797,-0.064,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":1912,"percent_change":1189,"volume":757,"transactions":9,"vwap":2138},"2025-05-22",28.769,28.861,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-05-21",29.255,28.954,-0.469,-1.59,6900,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":1169,"volume":692,"transactions":9,"vwap":2148},"2025-05-20",29.423,-0.034,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":691,"percent_change":743,"volume":717,"transactions":9,"vwap":2153},"2025-05-19",29.36,29.457,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":1987,"volume":692,"transactions":9,"vwap":2156},"2025-05-16",29.371,0.227,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":692,"transactions":9,"vwap":2160},"2025-05-15",29.144,0.42,1.46,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":692,"transactions":9,"vwap":2165},"2025-05-14",28.724,-0.287,-0.99,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":269,"volume":692,"transactions":9,"vwap":2170},"2025-05-13",29.011,-0.119,{"date":2173,"open":2174,"high":2175,"low":2128,"close":2175,"change":2176,"percent_change":2177,"volume":779,"transactions":9,"vwap":2175},"2025-05-12",29.031,29.13,0.693,2.44,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":473,"percent_change":827,"volume":717,"transactions":9,"vwap":2180},"2025-05-09",28.437,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2088,"percent_change":786,"volume":687,"transactions":9,"vwap":2184},"2025-05-08",28.65,28.476,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":687,"transactions":9,"vwap":2187},"2025-05-07",28.428,0.146,0.52,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":1243,"volume":687,"transactions":9,"vwap":2193},"2025-05-06",28.39,28.282,-0.298,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":20,"percent_change":756,"volume":1283,"transactions":9,"vwap":2199},"2025-05-05",28.64,28.71,28.58,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":1803,"percent_change":2204,"volume":737,"transactions":9,"vwap":2203},"2025-05-02",28.56,28.74,1.76,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":547,"volume":174,"transactions":9,"vwap":2209},"2025-05-01",28.24,28.335,28.243,-0.081,{"date":2212,"open":176,"high":2213,"low":176,"close":2213,"change":1620,"percent_change":1839,"volume":687,"transactions":9,"vwap":2213},"2025-04-30",28.324,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":388,"volume":737,"transactions":9,"vwap":2218},"2025-04-29",27.92,28.31,28.248,0.171,{"date":180,"open":2221,"high":2222,"low":2223,"close":2222,"change":1068,"percent_change":786,"volume":737,"transactions":9,"vwap":2222},28.030001,28.077,27.96]