[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WBIF":3,"homepage-market-summary":29,"stock-historical-WBIF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WBIF","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},"WBI BullBear Value 3000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2255,0.08036,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.63,35.32,35.3,35.22,0.41,1.16,7029.71,37.2644,29.869,2965.119366067729,77.9,3047,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.59,2550,930844.960883,33.29,"2025-04-28",[184,187,196,206,214,222,231,239,248,256,264,272,279,287,296,306,314,322,329,338,346,355,365,374,381,389,398,406,414,423,430,438,446,454,462,470,477,485,493,501,508,515,522,529,539,548,556,564,572,581,588,598,606,615,623,632,642,651,658,667,676,682,691,698,705,710,715,722,726,732,738,744,749,753,757,760,765,770,775,781,787,791,796,802,810,816,821,828,834,839,846,851,855,861,868,875,882,887,894,902,909,916,923,928,933,940,946,953,957,962,969,974,979,983,987,991,997,1002,1006,1012,1019,1024,1029,1034,1038,1044,1049,1055,1061,1065,1071,1078,1082,1089,1095,1103,1110,1119,1124,1130,1135,1141,1149,1153,1160,1167,1172,1178,1183,1190,1195,1203,1211,1216,1220,1225,1230,1233,1237,1242,1246,1253,1261,1265,1269,1274,1278,1286,1290,1297,1303,1308,1316,1324,1332,1337,1342,1347,1350,1356,1360,1367,1371,1377,1380,1387,1394,1398,1403,1409,1415,1421,1426,1429,1432,1437,1442,1447,1455,1460,1465,1470,1475,1478,1484,1490,1495,1500,1504,1509,1517,1521,1526,1530,1536,1540,1543,1549,1554,1561,1569,1574,1579,1585,1589,1595,1603,1607,1611,1615,1619,1628,1632,1635,1640,1646,1651,1658,1662,1667,1672,1677,1682,1688,1693,1698,1704,1709,1716,1721,1726,1730,1736,1743,1748,1753,1756,1761,1766,1769,1774,1779,1783,1788,1793,1797,1802,1808,1815,1822,1827,1834,1840,1843,1847,1852,1858,1862,1865,1869,1875,1879,1885,1888,1894,1898,1902,1907,1912,1916,1921,1925,1933,1941,1947,1951,1955,1961,1967,1972,1976,1981,1987,1992,1997,2000,2004,2009,2014,2018,2023,2028,2034,2037,2042,2047,2049,2055,2059,2064,2069,2074,2080,2086,2092,2097,2102,2106,2111,2117,2124,2130,2137,2143,2150,2155,2161,2165,2168,2172,2177,2180,2184,2189,2195,2200,2206,2211,2216,2222,2225,2230,2237,2243,2250,2255,2259,2264,2267,2272,2276,2281,2285,2290,2295],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},27,35.3667,{"date":188,"open":189,"high":19,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",35.29,35.09,-0.246,-0.69,3963.735839,37,35.2707,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",35.52,35.5293,35.466,0.1268,0.36,642.027,24,35.5197,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",35.3392,0.1793,0.51,35.027,17,35.2618,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",35.1599,0.0765,0.22,370.027,23,35.1305,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":185,"vwap":230},"2026-10-01",34.7,35.0887,35.0834,0.4226,1.22,1106.027,34.9971,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":212,"vwap":238},"2026-09-30",34.82,34.6608,-0.0135,-0.04,160.027,34.7971,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",34.72,34.6743,-0.0722,-0.21,145.027,19,34.7117,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":204,"vwap":255},"2026-09-28",34.7199,34.7465,-0.3047,-0.87,328.677,34.7679,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",35.0512,0.0812,0.23,47.027,12,35.0636,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":95,"volume":269,"transactions":270,"vwap":271},"2026-09-24",35.14,34.97,-0.26,898.69443,43,35.0427,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":203,"transactions":185,"vwap":278},"2026-09-23",35.35,35.23,-0.2053,-0.58,35.3486,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",35.4353,-0.2164,-0.61,96.027,21,35.4626,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":185,"vwap":295},"2026-09-21",35.72,35.65,35.6517,0.0687,0.19,4957.027,35.6536,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",35.68,35.55,35.583,-0.1973,-0.55,2119.027,20,35.662,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":212,"vwap":313},"2026-09-17",35.86,35.7803,0.1497,0.42,161.027,35.8213,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":246,"vwap":321},"2026-09-16",35.93,35.6306,-0.3094,-0.86,174.027,35.9221,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":285,"vwap":328},"2026-09-15",35.94,-0.2824,-0.78,1122.027,35.9549,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",36.27,36.2224,0.0919,0.25,182.027,16,36.2636,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":304,"vwap":345},"2026-09-11",36.12,36.1305,0.2405,0.67,240.027,36.1275,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",36.04,35.89,-0.2989,-0.83,2974.027,29,35.9812,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",36.45,36.1401,36.1889,-0.2823,-0.77,725.027,28,36.1933,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":363,"vwap":373},"2026-09-08",36.54,36.5401,36.4712,-0.4783,-1.29,4195.027,36.5286,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":212,"vwap":380},"2026-09-04",36.9495,-0.2005,-0.54,81.027,37.0187,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":204,"vwap":388},"2026-09-03",36.97,37.15,0.353,0.96,898.027,37.0974,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",36.86,36.797,0.0721,0.2,1043.563,33,36.8418,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":220,"vwap":405},"2026-09-01",36.96,36.7249,-0.393,-1.06,877.027,36.9163,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":363,"vwap":413},"2026-08-31",37.07,37.1179,-0.1052,-0.28,594.027,37.0734,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",37.1,37.2231,0.0276,0.07,4582.563,31,37.1579,{"date":424,"open":194,"high":425,"low":194,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":336,"vwap":429},"2026-08-27",37.1955,0.0496,0.13,1896.044771,37.0026,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":394,"volume":435,"transactions":436,"vwap":437},"2026-08-26",37.13,37.1459,0.0752,146,13,37.1297,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":212,"vwap":445},"2026-08-25",37.055,37.0707,-0.0988,-0.27,197,37.0727,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",37.1695,0.1295,0.35,54.75,18,37.0943,{"date":455,"open":456,"high":408,"low":456,"close":457,"change":72,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",36.87,37.04,0.9,1264.25,22,37.0202,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":353,"vwap":469},"2026-08-20",36.98,36.71,-0.2087,-0.57,1085,36.8606,{"date":471,"open":194,"high":194,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":246,"vwap":476},"2026-08-19",36.9187,0.1489,0.4,220,37.0197,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":185,"vwap":484},"2026-08-18",36.93,36.7698,0.0976,0.27,781,36.9032,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":204,"vwap":492},"2026-08-17",36.88,36.6722,-0.3617,-0.98,3791,36.8454,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":452,"vwap":500},"2026-08-14",37.06,37.0339,-0.2305,-0.62,1119,37.0609,{"date":502,"open":503,"high":24,"low":503,"close":24,"change":504,"percent_change":505,"volume":506,"transactions":353,"vwap":507},"2026-08-13",36.84,0.3215,0.87,1043,36.8913,{"date":509,"open":400,"high":400,"low":510,"close":511,"change":512,"percent_change":244,"volume":513,"transactions":363,"vwap":514},"2026-08-12",36.82,36.9429,-0.0783,1937,36.9106,{"date":516,"open":517,"high":416,"low":517,"close":518,"change":519,"percent_change":202,"volume":520,"transactions":220,"vwap":521},"2026-08-11",37.02,37.0212,0.1343,2246,37.0769,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":210,"volume":527,"transactions":285,"vwap":528},"2026-08-10",36.66,36.8869,0.1862,1992,36.6883,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":353,"vwap":538},"2026-08-07",36.65,36.77,36.61,36.7007,0.1897,0.52,2058.2409,36.647,{"date":540,"open":524,"high":524,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",36.43,36.511,-0.149,-0.41,2504,34,36.5276,{"date":549,"open":532,"high":532,"low":550,"close":524,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",36.545,0.0619,0.17,1950,39,36.6431,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":460,"vwap":563},"2026-08-04",36.01,36.5981,0.5029,1.39,2663.027,36.293,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":185,"vwap":571},"2026-08-03",36.02,36.0952,0.3371,0.94,1092,36.0421,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":336,"vwap":580},"2026-07-31",35.67,35.7581,35.61,-0.1319,-0.37,3870.027,35.6309,{"date":582,"open":583,"high":349,"low":583,"close":349,"change":584,"percent_change":585,"volume":586,"transactions":452,"vwap":587},"2026-07-30",35.69,-0.159,-0.44,798,35.8455,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",36.17,36.25,36.049,-0.361,-0.99,14250,25,36.221,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":204,"vwap":605},"2026-07-28",35.99,36.41,0.5938,1.66,5213,36.1865,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":212,"vwap":614},"2026-07-27",35.82,35.84,35.8162,0.3779,1.07,1871,35.8193,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":436,"vwap":622},"2026-07-24",35.28,35.4383,0.3683,1.05,18043,35.3986,{"date":624,"open":625,"high":190,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",35.07,34.925,-0.16,-0.45,12342,139,35.0363,{"date":633,"open":634,"high":635,"low":636,"close":275,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",35.41,35.42,35.18,-0.1253,-0.35,161493.85,175,35.2341,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":436,"vwap":650},"2026-07-21",35.37,35.34,35.3553,-0.1801,-0.51,16353,35.3404,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":262,"vwap":657},"2026-07-20",35.5354,-0.0846,-0.24,123,35.5622,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",35.75,35.62,-0.23,-0.64,664,10,35.6573,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-16",35.77,35.85,0.479,1.35,303,15,35.7996,{"date":677,"open":661,"high":661,"low":678,"close":678,"change":679,"percent_change":498,"volume":680,"transactions":674,"vwap":681},"2026-07-15",35.371,-0.221,331,35.5516,{"date":683,"open":684,"high":685,"low":686,"close":685,"change":687,"percent_change":688,"volume":689,"transactions":262,"vwap":690},"2026-07-14",35.56,35.592,35.53,0.132,0.37,354,35.5524,{"date":692,"open":576,"high":576,"low":634,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":460,"vwap":697},"2026-07-13",35.46,-0.038,-0.11,3107.206943,35.4493,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",35.47,35.498,0.119,0.34,400,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":150,"volume":709,"transactions":9,"vwap":707},"2026-07-09",35.379,0.256,200,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":709,"transactions":9,"vwap":712},"2026-07-08",35.123,-0.386,-1.09,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",35.7,35.509,-0.305,-0.85,800,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":21,"volume":704,"transactions":9,"vwap":724},"2026-07-06",35.814,0.145,{"date":727,"open":198,"high":728,"low":198,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",35.669,-0.027,-0.08,100,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":236,"volume":704,"transactions":9,"vwap":736},"2026-07-01",35.54,35.985,35.696,-0.013,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":704,"transactions":9,"vwap":741},"2026-06-30",35.725,35.709,0.39,1.1,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":709,"transactions":9,"vwap":746},"2026-06-29",35.319,0.113,0.32,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":260,"volume":731,"transactions":9,"vwap":751},"2026-06-26",35.206,0.082,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":552,"volume":731,"transactions":9,"vwap":755},"2026-06-25",35.124,0.058,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":702,"percent_change":703,"volume":731,"transactions":9,"vwap":759},"2026-06-24",35.066002,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":731,"transactions":9,"vwap":762},"2026-06-23",34.947,-0.253,-0.72,{"date":766,"open":274,"high":274,"low":767,"close":767,"change":768,"percent_change":655,"volume":769,"transactions":9,"vwap":767},"2026-06-22",35.2,-0.086,1900,{"date":771,"open":275,"high":18,"low":275,"close":772,"change":773,"percent_change":774,"volume":721,"transactions":9,"vwap":772},"2026-06-18",35.286,0.248,0.71,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":663,"volume":780,"transactions":9,"vwap":778},"2026-06-17",35.45,35.037998,-0.227,500,{"date":782,"open":686,"high":686,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",35.265,-0.035,-0.1,900,{"date":788,"open":19,"high":19,"low":19,"close":19,"change":789,"percent_change":790,"volume":780,"transactions":9,"vwap":19},"2026-06-15",0.302,0.86,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":709,"transactions":9,"vwap":793},"2026-06-12",34.998,0.316,0.91,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":343,"percent_change":801,"volume":704,"transactions":9,"vwap":800},"2026-06-11",34.23,34.75,34.682,1.97,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-10",34.24,34.325,34.012001,-0.323,-0.94,10700,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":175,"volume":815,"transactions":9,"vwap":813},"2026-06-09",34.47,34.335,0.341,700,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":737,"percent_change":236,"volume":820,"transactions":9,"vwap":819},"2026-06-08",34.17,33.994,2400,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",34.080002,34.007,-0.673,-1.94,300,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":202,"volume":833,"transactions":9,"vwap":831},"2026-06-04",34.59,34.68,0.125,9500,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":827,"transactions":9,"vwap":836},"2026-06-03",34.555,-0.339,-0.97,{"date":840,"open":841,"high":842,"low":233,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-02",34.89,34.894,0.052,0.15,3000,{"date":847,"open":841,"high":841,"low":848,"close":848,"change":849,"percent_change":850,"volume":709,"transactions":9,"vwap":848},"2026-06-01",34.842,0.512,1.49,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":561,"volume":731,"transactions":9,"vwap":853},"2026-05-29",34.33,0.47,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":709,"transactions":9,"vwap":858},"2026-05-28",33.89,33.86,0.472,1.41,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":326,"volume":867,"transactions":9,"vwap":865},"2026-05-27",33.79,33.8,33.388,-0.263,2300,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-26",33.64,33.651,0.378,1.14,6400,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-22",33.16,33.273,0.399,1.21,1200,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":106,"volume":704,"transactions":9,"vwap":885},"2026-05-21",32.56,32.874,0.29,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-20",32.029999,32.584,0.485,1.51,1800,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-19",32.18,32.235,32.098999,-0.264,-0.82,600,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":135,"volume":908,"transactions":9,"vwap":906},"2026-05-18",32.38,32.31,32.363,0.189,3100,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-15",32.33,32.174,-0.236,-0.73,1600,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":688,"volume":922,"transactions":9,"vwap":920},"2026-05-14",32.519,32.52,32.41,0.121,4000,{"date":924,"open":889,"high":925,"low":889,"close":925,"change":926,"percent_change":927,"volume":827,"transactions":9,"vwap":925},"2026-05-13",32.289,-0.124,-0.38,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":927,"volume":704,"transactions":9,"vwap":931},"2026-05-12",32.32,32.413,-0.125,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":552,"volume":939,"transactions":9,"vwap":936},"2026-05-11",32.535,32.538,32.5,0.055,6800,{"date":941,"open":920,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":893,"transactions":9,"vwap":942},"2026-05-08",32.483,32.4,-0.005,-0.02,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":901,"transactions":9,"vwap":950},"2026-05-07",32.6,32.47,32.488,-0.436,-1.32,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":956,"volume":709,"transactions":9,"vwap":955},"2026-05-06",32.924,0,{"date":958,"open":959,"high":959,"low":955,"close":955,"change":960,"percent_change":961,"volume":815,"transactions":9,"vwap":955},"2026-05-05",32.94,0.234,0.72,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":283,"volume":968,"transactions":9,"vwap":966},"2026-05-04",32.72,32.66,32.69,-0.201,1500,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":731,"transactions":9,"vwap":971},"2026-05-01",32.891,-0.06,-0.18,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":561,"volume":721,"transactions":9,"vwap":977},"2026-04-30",32.77,32.951,0.453,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":145,"volume":731,"transactions":9,"vwap":981},"2026-04-29",32.498,-0.062,{"date":984,"open":985,"high":985,"low":884,"close":884,"change":986,"percent_change":326,"volume":915,"transactions":9,"vwap":884},"2026-04-28",32.64,-0.257,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":450,"volume":709,"transactions":9,"vwap":989},"2026-04-27",32.817,0.115,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":785,"volume":881,"transactions":9,"vwap":995},"2026-04-24",32.735,32.74,32.702,-0.032,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":731,"transactions":9,"vwap":999},"2026-04-23",32.734,-0.028,-0.09,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":913,"percent_change":764,"volume":704,"transactions":9,"vwap":1005},"2026-04-22",32.71,32.762,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":901,"transactions":9,"vwap":1009},"2026-04-21",33.040001,32.998,0.019,0.06,{"date":1013,"open":396,"high":1008,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-20",32.97,32.979,0.031,0.09,3700,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":731,"transactions":9,"vwap":1021},"2026-04-17",32.948,0.328,1.01,{"date":1025,"open":884,"high":1026,"low":919,"close":1026,"change":334,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-16",32.62,0.77,2200,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":780,"transactions":9,"vwap":1031},"2026-04-15",32.37,0.027,0.08,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":785,"volume":731,"transactions":9,"vwap":1036},"2026-04-14",32.343,-0.031,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":704,"transactions":9,"vwap":1041},"2026-04-13",32.060001,32.374,0.489,1.53,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":731,"transactions":9,"vwap":1046},"2026-04-10",31.885,-0.407,-1.26,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":709,"transactions":9,"vwap":1052},"2026-04-09",32.14,32.292,-0.039,-0.12,{"date":1056,"open":1057,"high":943,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":176,"transactions":9,"vwap":1058},"2026-04-08",32.34,32.331,0.715,2.26,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":945,"volume":709,"transactions":9,"vwap":1063},"2026-04-07",31.616,-0.007,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":394,"volume":786,"transactions":9,"vwap":1068},"2026-04-06",31.6,31.623,31.57,0.063,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-02",31.22,31.56,0.167,0.53,2100,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":854,"volume":827,"transactions":9,"vwap":1080},"2026-04-01",31.393,0.148,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":815,"transactions":9,"vwap":1085},"2026-03-31",31.030001,31.245,30.95,0.443,1.44,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":172,"volume":901,"transactions":9,"vwap":1093},"2026-03-30",30.85,30.97,30.802,-0.008,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-27",30.96,31.084999,30.81,-0.474,-1.52,9000,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-26",31.63,31.284,-0.238,-0.76,5600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-25",31.485,31.535,31.475,31.522,0.057,0.18,3800,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":627,"volume":901,"transactions":9,"vwap":1122},"2026-03-24",31.48,31.465,-0.049,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":827,"transactions":9,"vwap":1127},"2026-03-23",31.66,31.514,0.374,1.2,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":867,"transactions":9,"vwap":1132},"2026-03-20",31.14,-0.466,-1.47,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":111,"volume":833,"transactions":9,"vwap":1139},"2026-03-19",31.58,31.69,31.606,-0.123,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-18",31.8,31.89,31.729,-0.258,-0.81,8500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1064,"percent_change":945,"volume":827,"transactions":9,"vwap":1152},"2026-03-17",32.0099983,31.987,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-16",32.07,31.994,0.083,0.26,1700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":66,"volume":1166,"transactions":9,"vwap":1164},"2026-03-13",31.9,31.956,31.911,-0.017,2000,{"date":1168,"open":1040,"high":1040,"low":1169,"close":1170,"change":1171,"percent_change":37,"volume":1159,"transactions":9,"vwap":1170},"2026-03-12",31.91,31.928,-0.151,{"date":1173,"open":889,"high":1174,"low":1175,"close":1176,"change":66,"percent_change":627,"volume":1177,"transactions":9,"vwap":1176},"2026-03-11",32.080002,32.02,32.078999,3900,{"date":1179,"open":1040,"high":1180,"low":1040,"close":1181,"change":1182,"percent_change":594,"volume":704,"transactions":9,"vwap":1181},"2026-03-10",32.13,32.129,-0.321,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":815,"transactions":9,"vwap":1187},"2026-03-09",32.099998,32.46,32.45,-0.094,-0.29,{"date":1191,"open":919,"high":1192,"low":919,"close":1192,"change":1193,"percent_change":1194,"volume":901,"transactions":9,"vwap":1192},"2026-03-06",32.544,-0.162,-0.5,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1198},"2026-03-05",32.7,32.706,32.63,-0.17,-0.52,10200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":334,"volume":1210,"transactions":9,"vwap":1208},"2026-03-04",32.805,32.9,32.79,32.876,0.081,23700,{"date":1212,"open":985,"high":1213,"low":985,"close":1213,"change":1214,"percent_change":1215,"volume":881,"transactions":9,"vwap":1213},"2026-03-03",32.795,-0.184,-0.56,{"date":1217,"open":1015,"high":1015,"low":1015,"close":1015,"change":1218,"percent_change":1219,"volume":731,"transactions":9,"vwap":1015},"2026-03-02",0.201,0.61,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":731,"transactions":9,"vwap":1222},"2026-02-27",32.778,0.002,0.01,{"date":1226,"open":1199,"high":1227,"low":1199,"close":1227,"change":794,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-26",32.776,0.97,10800,{"date":1231,"open":943,"high":1186,"low":943,"close":1186,"change":1232,"percent_change":427,"volume":820,"transactions":9,"vwap":1186},"2026-02-25",0.042,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1129,"volume":827,"transactions":9,"vwap":1235},"2026-02-24",32.418,0.384,{"date":1238,"open":1051,"high":1051,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":709,"transactions":9,"vwap":1239},"2026-02-23",32.034,-0.67,-2.05,{"date":1243,"open":966,"high":1244,"low":966,"close":1244,"change":1081,"percent_change":1245,"volume":815,"transactions":9,"vwap":1244},"2026-02-20",32.704,0.45,{"date":1247,"open":1186,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2026-02-19",32.556,32.445,-0.042,-0.13,1100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-18",32.61,32.53,32.598,0.349,1.08,4100,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1001,"volume":827,"transactions":9,"vwap":1263},"2026-02-17",32.249,-0.029,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":394,"percent_change":1268,"volume":731,"transactions":9,"vwap":1267},"2026-02-13",32.278,0.62,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":594,"volume":176,"transactions":9,"vwap":1272},"2026-02-12",32.12,32.077999,-0.322,{"date":1275,"open":1057,"high":943,"low":1057,"close":943,"change":1276,"percent_change":1277,"volume":1159,"transactions":9,"vwap":943},"2026-02-11",-0.022,-0.07,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-10",32.44,32.495,32.422,0.051,0.16,5000,{"date":1287,"open":919,"high":919,"low":1288,"close":1288,"change":730,"percent_change":1289,"volume":780,"transactions":9,"vwap":1288},"2026-02-09",32.371,-0.25,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":901,"transactions":9,"vwap":1293},"2026-02-06",32.27,32.451,32.26,0.686,2.16,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":944,"percent_change":945,"volume":1302,"transactions":9,"vwap":1301},"2026-02-05",31.96,32,31.765,2800,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":973,"volume":922,"transactions":9,"vwap":1306},"2026-02-04",31.93,31.77,-0.056,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-03",31.97,31.72,31.826,-0.188,-0.59,5800,{"date":1317,"open":1318,"high":1175,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-02",31.955,31.95,32.014,0.235,0.74,4500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":648,"volume":1331,"transactions":9,"vwap":1329},"2026-01-30",31.794,31.81,31.74,31.779,-0.164,8400,{"date":1333,"open":1305,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":172,"volume":901,"transactions":9,"vwap":1334},"2026-01-29",31.943,31.75,-0.009,{"date":1338,"open":1162,"high":1310,"low":1162,"close":1339,"change":1340,"percent_change":1341,"volume":922,"transactions":9,"vwap":1339},"2026-01-28",31.952,0.017,0.05,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":394,"volume":1252,"transactions":9,"vwap":1345},"2026-01-27",31.88,31.935,0.065,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1209,"percent_change":334,"volume":709,"transactions":9,"vwap":1349},"2026-01-26",31.87,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":704,"transactions":9,"vwap":1353},"2026-01-23",31.65,31.789,-0.211,-0.66,{"date":1357,"open":1151,"high":1151,"low":1300,"close":1300,"change":1358,"percent_change":1359,"volume":1018,"transactions":9,"vwap":1300},"2026-01-22",0.011,0.03,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":1366,"volume":1252,"transactions":9,"vwap":1363},"2026-01-21",31.83,31.989,31.76,0.465,1.48,{"date":1368,"open":1328,"high":1328,"low":1369,"close":1369,"change":1370,"percent_change":1134,"volume":704,"transactions":9,"vwap":1369},"2026-01-20",31.524,-0.471,{"date":1372,"open":1319,"high":1373,"low":1374,"close":1375,"change":843,"percent_change":1284,"volume":1376,"transactions":9,"vwap":1375},"2026-01-16",32.035,31.92,31.995,18800,{"date":1378,"open":889,"high":889,"low":1334,"close":1334,"change":1379,"percent_change":790,"volume":704,"transactions":9,"vwap":1334},"2026-01-15",0.273,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-14",31.64,31.67,0.089,0.28,2600,{"date":1388,"open":1069,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1389},"2026-01-13",31.581,31.52,-0.103,-0.33,11700,{"date":1395,"open":1383,"high":1396,"low":1383,"close":1396,"change":1397,"percent_change":1011,"volume":704,"transactions":9,"vwap":1396},"2026-01-12",31.684,0.02,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":886,"volume":709,"transactions":9,"vwap":1401},"2026-01-09",31.73,31.664,0.091,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":704,"transactions":9,"vwap":1406},"2026-01-08",31.562,31.573,0.212,0.68,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":780,"transactions":9,"vwap":1412},"2026-01-07",31.45,31.361,-0.283,-0.89,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1166,"transactions":9,"vwap":1418},"2026-01-06",31.5,31.644,0.207,0.66,{"date":1422,"open":1390,"high":1390,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":815,"transactions":9,"vwap":1423},"2026-01-05",31.437,0.363,1.17,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":747,"percent_change":202,"volume":709,"transactions":9,"vwap":1428},"2026-01-02",31.073999,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":443,"percent_change":319,"volume":731,"transactions":9,"vwap":1431},"2025-12-31",30.961,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1200,"volume":786,"transactions":9,"vwap":1435},"2025-12-30",31.23,31.231,-0.053,{"date":1438,"open":1439,"high":1106,"low":1439,"close":1106,"change":1440,"percent_change":1441,"volume":820,"transactions":9,"vwap":1106},"2025-12-29",31.24,-0.135,-0.43,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1336,"percent_change":172,"volume":1446,"transactions":9,"vwap":1445},"2025-12-26",31.35,31.419,1300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1450},"2025-12-24",31.311,31.428,31.29,0.095,0.3,9700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":236,"percent_change":1251,"volume":815,"transactions":9,"vwap":1458},"2025-12-23",31.31,31.333,31.3,{"date":1461,"open":1434,"high":1462,"low":1434,"close":1462,"change":1463,"percent_change":1464,"volume":731,"transactions":9,"vwap":1462},"2025-12-22",31.373,0.199,0.64,{"date":1466,"open":1467,"high":1439,"low":1468,"close":1468,"change":1469,"percent_change":450,"volume":901,"transactions":9,"vwap":1468},"2025-12-19",31.226,31.174,0.109,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1070,"percent_change":394,"volume":704,"transactions":9,"vwap":1474},"2025-12-18",31.1,31.059999,31.065001,{"date":1476,"open":1451,"high":1451,"low":1477,"close":1477,"change":627,"percent_change":648,"volume":1446,"transactions":9,"vwap":1477},"2025-12-17",31.0020008,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":157,"volume":176,"transactions":9,"vwap":1482},"2025-12-16",31.18,31.049999,31.162,-0.133,{"date":1485,"open":1486,"high":1487,"low":1434,"close":1487,"change":1488,"percent_change":695,"volume":1489,"transactions":9,"vwap":1487},"2025-12-15",31.26,31.295,-0.034,6000,{"date":1491,"open":1067,"high":1067,"low":1492,"close":1492,"change":1493,"percent_change":319,"volume":1494,"transactions":9,"vwap":1492},"2025-12-12",31.329,-0.271,3400,{"date":1496,"open":1390,"high":1067,"low":1390,"close":1067,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1067},"2025-12-11",0.239,0.76,5200,{"date":1501,"open":1412,"high":1412,"low":1412,"close":1412,"change":1502,"percent_change":1503,"volume":731,"transactions":9,"vwap":1412},"2025-12-10",0.394,1.27,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":66,"volume":709,"transactions":9,"vwap":1507},"2025-12-09",31.13,30.967,-0.014,{"date":1510,"open":1511,"high":1512,"low":1092,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-08",31.040001,31.046,30.981,-0.165,-0.53,4900,{"date":1518,"open":1468,"high":1468,"low":1519,"close":1519,"change":944,"percent_change":945,"volume":1520,"transactions":9,"vwap":1519},"2025-12-05",31.146,10900,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":731,"transactions":9,"vwap":1523},"2025-12-04",31.151,-0.101,-0.32,{"date":1527,"open":1473,"high":1528,"low":1473,"close":1528,"change":1529,"percent_change":140,"volume":176,"transactions":9,"vwap":1528},"2025-12-03",31.252,0.213,{"date":1531,"open":1473,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":334,"volume":1535,"transactions":9,"vwap":1533},"2025-12-02",31.11,31.039,0.076,2500,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":378,"volume":709,"transactions":9,"vwap":1538},"2025-12-01",30.963,-0.169,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1452,"percent_change":116,"volume":731,"transactions":9,"vwap":1542},"2025-11-28",31.132,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":742,"volume":827,"transactions":9,"vwap":1547},"2025-11-26",30.99,31.115,31.037001,0.122,{"date":1550,"open":1091,"high":1551,"low":1091,"close":1551,"change":1552,"percent_change":1553,"volume":780,"transactions":9,"vwap":1551},"2025-11-25",30.915,0.391,1.28,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":922,"transactions":9,"vwap":1558},"2025-11-24",30.509,30.578,30.524,0.245,0.81,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":21,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-21",30.02,30.467,29.997,30.279,1.37,13500,{"date":1570,"open":1571,"high":1571,"low":25,"close":25,"change":1572,"percent_change":1573,"volume":1166,"transactions":9,"vwap":25},"2025-11-20",30.68,-0.515,-1.69,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":730,"volume":721,"transactions":9,"vwap":1577},"2025-11-19",30.48,30.384,-0.023,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1224,"volume":1028,"transactions":9,"vwap":1583},"2025-11-18",30.28,30.49,30.407,0.004,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":37,"percent_change":1101,"volume":786,"transactions":9,"vwap":1588},"2025-11-17",30.84,30.403,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1391,"percent_change":1392,"volume":1594,"transactions":9,"vwap":1593},"2025-11-14",30.79,30.997,30.873,4800,{"date":1596,"open":1597,"high":1598,"low":1086,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-13",31.165,31.19,30.976,-0.402,-1.28,1400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1017,"percent_change":886,"volume":704,"transactions":9,"vwap":1606},"2025-11-12",31.37,31.378,{"date":1608,"open":1435,"high":1609,"low":1435,"close":1609,"change":1610,"percent_change":236,"volume":780,"transactions":9,"vwap":1609},"2025-11-11",31.288,-0.012,{"date":1612,"open":1613,"high":1459,"low":1613,"close":1459,"change":1614,"percent_change":175,"volume":1302,"transactions":9,"vwap":1459},"2025-11-10",31.16,0.311,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":394,"volume":731,"transactions":9,"vwap":1617},"2025-11-07",30.989,0.062,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-06",30.906,31.01,30.9,30.927,-0.291,-0.93,4300,{"date":1629,"open":1613,"high":1630,"low":1613,"close":1630,"change":1631,"percent_change":505,"volume":704,"transactions":9,"vwap":1630},"2025-11-05",31.218,0.268,{"date":1633,"open":1092,"high":1545,"low":1086,"close":1086,"change":244,"percent_change":1240,"volume":1634,"transactions":9,"vwap":1086},"2025-11-04",8600,{"date":1636,"open":1545,"high":1480,"low":1545,"close":1613,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1613},"2025-11-03",0.013,0.04,3500,{"date":1641,"open":1132,"high":1642,"low":421,"close":1643,"change":1644,"percent_change":72,"volume":1645,"transactions":9,"vwap":1643},"2025-10-31",31.17,31.147,0.103,19100,{"date":1647,"open":1439,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":914,"volume":1315,"transactions":9,"vwap":1649},"2025-10-30",31.265,31.044001,-0.229,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1314,"volume":968,"transactions":9,"vwap":1656},"2025-10-29",31.38,31.43,31.27,31.273,-0.187,{"date":1659,"open":1411,"high":1113,"low":1411,"close":1660,"change":1054,"percent_change":927,"volume":1661,"transactions":9,"vwap":1660},"2025-10-28",31.46,3300,{"date":1663,"open":1664,"high":1665,"low":1390,"close":1137,"change":1666,"percent_change":1498,"volume":1661,"transactions":9,"vwap":1137},"2025-10-27",31.537,31.59,0.238,{"date":1668,"open":1605,"high":1605,"low":1669,"close":1670,"change":1671,"percent_change":703,"volume":780,"transactions":9,"vwap":1670},"2025-10-24",31.34,31.342,0.105,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":150,"volume":893,"transactions":9,"vwap":1675},"2025-10-23",31.09,31.237,0.227,{"date":1678,"open":1532,"high":1532,"low":1679,"close":1622,"change":1680,"percent_change":1681,"volume":176,"transactions":9,"vwap":1622},"2025-10-22",30.92,-0.373,-1.19,{"date":1683,"open":1598,"high":1684,"low":1598,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-21",31.383,0.149,0.48,4200,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1425,"volume":704,"transactions":9,"vwap":1691},"2025-10-20",31.156,31.234,0.362,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":334,"volume":709,"transactions":9,"vwap":1696},"2025-10-17",30.73,30.872,0.077,{"date":1699,"open":1084,"high":1084,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":893,"transactions":9,"vwap":1701},"2025-10-16",30.74,30.795,-0.186,-0.6,{"date":1705,"open":1545,"high":1545,"low":1706,"close":1513,"change":1707,"percent_change":1708,"volume":893,"transactions":9,"vwap":1513},"2025-10-15",30.82,0.043,0.14,{"date":1710,"open":1091,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":443,"volume":1715,"transactions":9,"vwap":1713},"2025-10-14",31.028999,30.8,30.938,-0.085,8200,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":731,"transactions":9,"vwap":1718},"2025-10-13",31.023001,0.495,1.62,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":490,"percent_change":1725,"volume":827,"transactions":9,"vwap":1724},"2025-10-10",30.896,30.528,-3.11,{"date":1727,"open":1121,"high":1728,"low":1121,"close":1728,"change":1729,"percent_change":498,"volume":1602,"transactions":9,"vwap":1728},"2025-10-09",31.508,-0.198,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":228,"volume":1735,"transactions":9,"vwap":1733},"2025-10-08",31.42,31.706,0.382,6500,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1446,"transactions":9,"vwap":1740},"2025-10-07",31.33,31.25,31.324,-0.329,-1.04,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1023,"volume":827,"transactions":9,"vwap":1746},"2025-10-06",31.49,31.653,0.317,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":731,"transactions":9,"vwap":1750},"2025-10-03",31.336,-0.144,-0.46,{"date":1754,"open":1655,"high":1121,"low":1073,"close":1121,"change":1755,"percent_change":343,"volume":1118,"transactions":9,"vwap":1121},"2025-10-02",0.208,{"date":1757,"open":1532,"high":1758,"low":1532,"close":1758,"change":1759,"percent_change":1760,"volume":1446,"transactions":9,"vwap":1758},"2025-10-01",31.272,0.178,0.57,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":844,"volume":709,"transactions":9,"vwap":1764},"2025-09-30",30.91,31.094,0.048,{"date":1767,"open":1763,"high":1512,"low":1763,"close":1512,"change":1768,"percent_change":236,"volume":731,"transactions":9,"vwap":1512},"2025-09-29",-0.011,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":311,"percent_change":1567,"volume":901,"transactions":9,"vwap":1772},"2025-09-26",30.94,31.056999,30.841,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":319,"volume":827,"transactions":9,"vwap":1777},"2025-09-25",30.63,30.637,-0.267,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":419,"volume":731,"transactions":9,"vwap":1781},"2025-09-24",30.904,0.021,{"date":1784,"open":1785,"high":1785,"low":1591,"close":1786,"change":1787,"percent_change":1385,"volume":827,"transactions":9,"vwap":1786},"2025-09-23",30.93,30.883,0.087,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1686,"volume":815,"transactions":9,"vwap":1791},"2025-09-22",30.627,30.796,0.147,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":956,"percent_change":956,"volume":709,"transactions":9,"vwap":1796},"2025-09-19",30.58,30.649,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1796,"change":1666,"percent_change":1801,"volume":901,"transactions":9,"vwap":1796},"2025-09-18",30.54,30.67,0.78,{"date":1803,"open":1804,"high":1576,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":915,"transactions":9,"vwap":1805},"2025-09-17",30.371,30.411,0.134,0.44,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1752,"volume":1687,"transactions":9,"vwap":1813},"2025-09-16",30.215,30.3,30.16,30.277,-0.141,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":827,"transactions":9,"vwap":1819},"2025-09-15",30.45,30.5,30.418,-0.111,-0.36,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":731,"transactions":9,"vwap":1824},"2025-09-12",30.529,-0.091,-0.3,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1720,"volume":1833,"transactions":9,"vwap":1831},"2025-09-11",30.405,30.65,30.62,0.488,8700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1483,"percent_change":585,"volume":1166,"transactions":9,"vwap":1839},"2025-09-10",30.075001,30.151,29.97,30.132,{"date":1841,"open":1812,"high":1842,"low":1812,"close":1842,"change":1032,"percent_change":1017,"volume":1602,"transactions":9,"vwap":1842},"2025-09-09",30.265,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1276,"percent_change":1277,"volume":709,"transactions":9,"vwap":1846},"2025-09-08",30.191,30.238,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":731,"transactions":9,"vwap":1849},"2025-09-05",30.26,-0.093,-0.31,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":311,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-04",30.040001,30.353,1.4,7200,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1707,"percent_change":1708,"volume":901,"transactions":9,"vwap":1861},"2025-09-03",29.75,29.933,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1053,"percent_change":1251,"volume":709,"transactions":9,"vwap":1864},"2025-09-02",29.89,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":277,"volume":709,"transactions":9,"vwap":1867},"2025-08-29",29.929,-0.175,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1054,"volume":893,"transactions":9,"vwap":1872},"2025-08-28",30.01,30.104,29.93,-0.036,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":72,"volume":731,"transactions":9,"vwap":1877},"2025-08-27",30.14,0.098,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":956,"volume":1602,"transactions":9,"vwap":1882},"2025-08-26",30,30.042,29.94,0.001,{"date":1886,"open":1854,"high":1836,"low":1838,"close":1887,"change":1277,"percent_change":662,"volume":1166,"transactions":9,"vwap":1887},"2025-08-25",30.041,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1177,"transactions":9,"vwap":1891},"2025-08-22",29.701,30.111,0.559,1.89,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":973,"volume":709,"transactions":9,"vwap":1896},"2025-08-21",29.552,-0.054,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1714,"percent_change":1189,"volume":704,"transactions":9,"vwap":1901},"2025-08-20",29.589,29.606,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":394,"volume":1159,"transactions":9,"vwap":1905},"2025-08-19",29.62,29.691,0.059,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1289,"volume":731,"transactions":9,"vwap":1910},"2025-08-18",29.602,29.632,-0.075,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":490,"volume":731,"transactions":9,"vwap":1914},"2025-08-15",29.707,-0.295,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":731,"transactions":9,"vwap":1918},"2025-08-14",30.0020008,-0.147,-0.49,{"date":1922,"open":1563,"high":1923,"low":1563,"close":1923,"change":1924,"percent_change":1760,"volume":1302,"transactions":9,"vwap":1923},"2025-08-13",30.149,0.171,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1928},"2025-08-12",29.77,29.978,29.72,0.547,1.86,8300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1250,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-11",29.521,29.56,29.4,29.431,-0.14,12700,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1076,"volume":1535,"transactions":9,"vwap":1945},"2025-08-08",29.45,29.5,29.473,0.156,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":927,"volume":731,"transactions":9,"vwap":1949},"2025-08-07",29.317,-0.113,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1953,"change":167,"percent_change":21,"volume":704,"transactions":9,"vwap":1953},"2025-08-06",29.43,29.492,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1359,"volume":1602,"transactions":9,"vwap":1958},"2025-08-05",29.295,29.31,29.23,0.009,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":901,"transactions":9,"vwap":1964},"2025-08-04",29.285,29.301,0.355,1.23,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":837,"percent_change":1971,"volume":780,"transactions":9,"vwap":1970},"2025-08-01",28.83,28.946,-1.16,{"date":1973,"open":1974,"high":1974,"low":1963,"close":1963,"change":1975,"percent_change":192,"volume":827,"transactions":9,"vwap":1963},"2025-07-31",29.501,-0.203,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":628,"volume":780,"transactions":9,"vwap":1979},"2025-07-30",29.65,29.488,-0.132,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1904,"change":1985,"percent_change":1986,"volume":786,"transactions":9,"vwap":1904},"2025-07-29",29.58,29.644,-0.045,-0.15,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1277,"percent_change":655,"volume":704,"transactions":9,"vwap":1991},"2025-07-28",29.64,29.755,29.665,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":844,"percent_change":210,"volume":908,"transactions":9,"vwap":1995},"2025-07-25",29.59,29.735,29.54,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1638,"percent_change":1708,"volume":731,"transactions":9,"vwap":1999},"2025-07-24",29.585,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":773,"percent_change":2003,"volume":731,"transactions":9,"vwap":2002},"2025-07-23",29.545,0.85,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":1559,"percent_change":2008,"volume":815,"transactions":9,"vwap":2007},"2025-07-22",29.11,29.297,0.84,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":827,"transactions":9,"vwap":2011},"2025-07-21",29.052,-0.098,-0.34,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":1033,"volume":709,"transactions":9,"vwap":2016},"2025-07-18",29.15,0.024,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":150,"volume":709,"transactions":9,"vwap":2021},"2025-07-17",29.058001,29.126,0.211,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":1986,"volume":709,"transactions":9,"vwap":2026},"2025-07-16",28.7,28.915,-0.044,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":709,"transactions":9,"vwap":2031},"2025-07-15",29.128,28.959,-0.351,-1.2,{"date":2035,"open":1958,"high":1958,"low":1958,"close":1958,"change":2036,"percent_change":66,"volume":731,"transactions":9,"vwap":1958},"2025-07-14",-0.015,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":111,"volume":709,"transactions":9,"vwap":2040},"2025-07-11",29.19,29.325,-0.114,{"date":2043,"open":1953,"high":2044,"low":1937,"close":2044,"change":2045,"percent_change":2046,"volume":815,"transactions":9,"vwap":2044},"2025-07-10",29.439,0.144,0.49,{"date":2048,"open":1957,"high":1957,"low":1957,"close":1957,"change":1017,"percent_change":116,"volume":731,"transactions":9,"vwap":1957},"2025-07-09",{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":832,"percent_change":2054,"volume":704,"transactions":9,"vwap":2053},"2025-07-08",29.22,29.25,29.205,0.43,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":986,"percent_change":2058,"volume":709,"transactions":9,"vwap":2057},"2025-07-07",29.08,-0.88,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":731,"transactions":9,"vwap":2061},"2025-07-03",29.337,0.162,0.56,{"date":2065,"open":2066,"high":2039,"low":2066,"close":2067,"change":2068,"percent_change":2046,"volume":704,"transactions":9,"vwap":2067},"2025-07-02",29.135,29.175,0.142,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":708,"percent_change":106,"volume":780,"transactions":9,"vwap":2073},"2025-07-01",28.94,29.07,29.033001,{"date":2075,"open":2076,"high":1969,"low":2076,"close":2077,"change":1906,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-06-30",28.71,28.777,0.21,25200,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":709,"transactions":9,"vwap":2083},"2025-06-27",28.801,28.718,0.185,0.65,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":827,"transactions":9,"vwap":2089},"2025-06-26",28.46,28.533,0.249,0.88,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":1814,"percent_change":1194,"volume":780,"transactions":9,"vwap":2096},"2025-06-25",28.375,28.28,28.284,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":612,"volume":1159,"transactions":9,"vwap":2100},"2025-06-24",28.43,28.425,0.301,{"date":2103,"open":363,"high":2104,"low":2105,"close":2104,"change":2068,"percent_change":210,"volume":786,"transactions":9,"vwap":2104},"2025-06-23",28.124,27.875,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2027,"percent_change":627,"volume":1446,"transactions":9,"vwap":2110},"2025-06-20",28.13,27.93,27.982,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":972,"volume":881,"transactions":9,"vwap":2115},"2025-06-18",28.11,28.182,28.025999,-0.018,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1108,"volume":1602,"transactions":9,"vwap":2122},"2025-06-17",28.14,28.29,27.96,28.044001,-0.215,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":873,"volume":704,"transactions":9,"vwap":2128},"2025-06-16",28.24,28.34,28.259,0.318,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":1134,"volume":2136,"transactions":9,"vwap":2134},"2025-06-13",28.1,28.3,27.941,-0.417,18900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":742,"volume":815,"transactions":9,"vwap":2140},"2025-06-12",28.17,28.358,28.12,0.111,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":627,"volume":176,"transactions":9,"vwap":2148},"2025-06-11",28.26,28.287,28.2,28.247,-0.046,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":1686,"volume":731,"transactions":9,"vwap":2153},"2025-06-10",28.18,28.293,0.135,{"date":2156,"open":2141,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1189,"volume":867,"transactions":9,"vwap":2159},"2025-06-09",28.22,28.09,28.158,-0.083,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":1236,"percent_change":2164,"volume":731,"transactions":9,"vwap":2163},"2025-06-06",28.241,1.38,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":1214,"percent_change":1355,"volume":731,"transactions":9,"vwap":2167},"2025-06-05",27.857,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":1289,"volume":731,"transactions":9,"vwap":2170},"2025-06-04",28.041,-0.069,{"date":2173,"open":2174,"high":2113,"low":2174,"close":2113,"change":2175,"percent_change":2176,"volume":939,"transactions":9,"vwap":2113},"2025-06-03",27.84,0.265,0.95,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2149,"percent_change":627,"volume":731,"transactions":9,"vwap":2179},"2025-06-02",27.845,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":172,"percent_change":695,"volume":827,"transactions":9,"vwap":2183},"2025-05-30",27.73,27.891,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":427,"volume":709,"transactions":9,"vwap":2187},"2025-05-29",27.76,27.921,0.037,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":808,"volume":1386,"transactions":9,"vwap":2193},"2025-05-28",27.94,28.19,27.884,-0.266,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":731,"transactions":9,"vwap":2197},"2025-05-27",28.15,0.552,2,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":585,"volume":709,"transactions":9,"vwap":2204},"2025-05-23",27.81,27.82,27.598,-0.122,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":192,"volume":780,"transactions":9,"vwap":2209},"2025-05-22",27.741,27.72,-0.194,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":162,"volume":176,"transactions":9,"vwap":2214},"2025-05-21",28.215,27.914,-0.378,{"date":2217,"open":2218,"high":2219,"low":2108,"close":2220,"change":2221,"percent_change":1001,"volume":1494,"transactions":9,"vwap":2220},"2025-05-20",28.21,28.392,28.292,-0.026,{"date":2223,"open":2141,"high":2224,"low":2141,"close":2224,"change":1000,"percent_change":785,"volume":827,"transactions":9,"vwap":2224},"2025-05-19",28.318,{"date":2226,"open":2197,"high":2227,"low":2197,"close":2228,"change":2229,"percent_change":1228,"volume":176,"transactions":9,"vwap":2228},"2025-05-16",28.355,28.346,0.272,{"date":2231,"open":2197,"high":2197,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-15",27.9,28.073999,0.231,0.83,4700,{"date":2238,"open":2209,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":244,"volume":1446,"transactions":9,"vwap":2241},"2025-05-14",27.91,27.71,27.843,-0.059,{"date":2244,"open":2245,"high":2246,"low":2203,"close":2247,"change":1685,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-13",27.97,28.01,27.902,0.54,7900,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":1365,"percent_change":2254,"volume":704,"transactions":9,"vwap":2253},"2025-05-12",27.8,27.753,1.7,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":1033,"volume":731,"transactions":9,"vwap":2257},"2025-05-09",27.288,0.022,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":1498,"volume":827,"transactions":9,"vwap":2262},"2025-05-08",27.39,27.266,0.205,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":1878,"percent_change":202,"volume":731,"transactions":9,"vwap":2266},"2025-05-07",27.061001,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":1397,"volume":780,"transactions":9,"vwap":2270},"2025-05-06",26.996,26.963,0.005,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":1440,"percent_change":1194,"volume":1252,"transactions":9,"vwap":2275},"2025-05-05",27.033001,26.958,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":175,"volume":780,"transactions":9,"vwap":2279},"2025-05-02",27.051001,27.093,0.267,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2012,"percent_change":1821,"volume":731,"transactions":9,"vwap":2284},"2025-05-01",26.772,26.826,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":2289,"percent_change":1385,"volume":704,"transactions":9,"vwap":2288},"2025-04-30",26.75,26.924,0.075,{"date":2291,"open":2292,"high":2293,"low":178,"close":2293,"change":2294,"percent_change":1807,"volume":893,"transactions":9,"vwap":2293},"2025-04-29",26.65,26.849,0.117,{"date":182,"open":2296,"high":2296,"low":2297,"close":2297,"change":1000,"percent_change":785,"volume":827,"transactions":9,"vwap":2297},26.76,26.732]