[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WBIL":3,"homepage-market-summary":28,"stock-historical-WBIL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WBIL","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 Quality 3000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1645,0.066476,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},40.4,40.18,40.1848,0.2152,0.54,7508,41.82,32.838,3140.3529589282866,84.2,3047,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.07,2719,992328.592691,37.69,"2025-04-28",[183,186,195,205,213,221,229,237,246,254,262,272,279,287,295,303,311,319,329,337,346,356,363,372,380,388,397,406,413,421,429,438,446,455,464,471,478,487,495,503,513,522,530,537,545,554,561,570,580,589,598,606,616,625,633,643,653,662,670,679,687,695,703,713,719,725,730,735,740,746,754,760,765,770,774,779,785,790,797,803,810,815,819,824,831,838,845,851,859,866,873,879,885,891,898,905,912,919,926,933,939,944,950,956,962,969,976,984,988,995,1001,1006,1013,1018,1024,1028,1034,1039,1045,1051,1058,1063,1070,1074,1079,1085,1091,1096,1103,1108,1114,1119,1123,1130,1135,1140,1147,1155,1160,1166,1172,1180,1188,1194,1199,1206,1212,1219,1224,1228,1234,1240,1247,1253,1257,1262,1269,1275,1279,1284,1290,1294,1300,1304,1309,1316,1322,1328,1334,1340,1346,1352,1357,1362,1370,1376,1382,1384,1389,1395,1402,1408,1414,1422,1428,1432,1439,1443,1448,1452,1455,1460,1465,1470,1474,1478,1484,1489,1495,1499,1503,1507,1512,1517,1522,1529,1535,1540,1545,1550,1555,1563,1566,1569,1576,1580,1584,1590,1596,1601,1609,1615,1620,1625,1630,1636,1641,1646,1650,1656,1660,1667,1672,1678,1685,1689,1695,1699,1704,1708,1714,1720,1725,1730,1735,1740,1747,1750,1754,1759,1765,1770,1776,1783,1788,1791,1797,1802,1809,1812,1817,1823,1828,1833,1837,1842,1847,1854,1860,1865,1870,1877,1883,1888,1893,1896,1902,1907,1913,1917,1924,1929,1934,1940,1946,1950,1954,1960,1965,1969,1974,1978,1984,1992,1999,2003,2008,2013,2019,2024,2029,2034,2038,2044,2051,2054,2059,2064,2068,2073,2078,2081,2086,2091,2096,2102,2106,2111,2116,2120,2125,2130,2134,2140,2145,2150,2155,2161,2166,2172,2180,2184,2191,2197,2204,2209,2215,2222,2227,2232,2237,2242,2246,2251,2255,2259,2265,2270,2276,2283,2287,2292,2300,2305,2313,2318,2323,2330,2336,2339,2345,2352,2356,2359,2364],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},14,40.199,{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",39.99,40.26,-0.0279,-0.07,3008,43,40.2076,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",40.22,40.27,40.2127,0.2119,0.53,957,17,40.2247,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",40.0008,0.3258,0.82,40,13,39.8943,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":203,"vwap":220},"2026-10-02",39.67,39.675,0.164,0.42,165,39.6627,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":149,"volume":226,"transactions":227,"vwap":228},"2026-10-01",39.505,39.511,0.2862,560,19,39.4977,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",39.2248,0.0234,0.06,48,18,39.3622,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",39.02,39.2014,0.0214,0.05,161,15,39.0377,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",39.18,-0.6468,-1.62,780,24,39.2247,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":244,"vwap":261},"2026-09-25",39.87,39.8268,-0.0632,-0.16,275,39.8684,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",39.84,40.03,39.89,-0.1061,-0.27,1976.2521,28,39.9261,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":203,"vwap":278},"2026-09-23",39.9961,-0.0721,-0.18,216,40.0559,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",40.0682,-0.0071,-0.02,196,16,39.9075,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":235,"vwap":294},"2026-09-21",39.86,40.0753,0.4129,1.04,500,39.9389,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":36,"volume":301,"transactions":235,"vwap":302},"2026-09-18",39.77,39.6,39.6624,-0.1867,3224,39.6908,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":184,"vwap":310},"2026-09-17",39.7,39.8491,0.4805,1.22,129,39.7208,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":203,"vwap":318},"2026-09-16",39.6878,39.3686,-0.0685,-0.17,183,39.6744,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",39.55,39.5501,39.4371,-0.2062,-0.52,802,27,39.524,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":285,"vwap":336},"2026-09-14",39.635,39.6433,-0.1836,-0.46,157.748681,39.644,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",39.815,39.8269,0.4518,1.15,245.975223,23,39.8242,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",39.31,39.565,39.3751,-0.3079,-0.78,5555,26,39.5246,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":352,"volume":361,"transactions":227,"vwap":362},"2026-09-09",39.74,39.683,-0.3102,214,39.7514,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":161,"volume":369,"transactions":370,"vwap":371},"2026-09-08",40.1604,40.2039,39.9932,-0.5443,3365,30,40.076,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":244,"vwap":379},"2026-09-04",40.625,40.5375,-0.0857,-0.21,270,40.6019,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":344,"vwap":387},"2026-09-03",40.48,40.6232,0.3755,0.93,267.975223,40.54,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":227,"vwap":396},"2026-09-02",40.16,40.2477,40.115,0.0814,0.2,531,40.1472,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",40.2,40.1663,-0.7827,-1.91,195,20,40.2413,{"date":407,"open":140,"high":408,"low":140,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":354,"vwap":412},"2026-08-31",40.949,0.0579,0.14,556.975461,40.8726,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":285,"vwap":420},"2026-08-28",40.8424,40.8911,-0.2496,-0.61,3002,40.8676,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",41.1407,0.4357,1.07,175,58,41.1587,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",40.55,40.705,0.0905,0.22,2898,29,40.6083,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":235,"vwap":445},"2026-08-25",40.56,40.6145,0.1484,0.37,240,40.5353,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":344,"vwap":454},"2026-08-24",40.41,40.4661,40.3905,-0.1239,-0.31,392.8138,40.4075,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":404,"vwap":463},"2026-08-21",40.662,40.67,40.59,0.2209,0.55,1565.4412,40.6137,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":58,"volume":469,"transactions":270,"vwap":470},"2026-08-20",40.82,40.3691,-0.5109,1231,40.5771,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":370,"vwap":477},"2026-08-19",40.88,-0.3357,-0.81,107.905,41.3208,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",41.38,41.2157,-0.0052,-0.01,941.16,39,41.5089,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":404,"vwap":494},"2026-08-17",41.49,41.2209,-0.4154,-1,1042.599,41.4899,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":227,"vwap":502},"2026-08-14",41.69,41.6363,-0.1568,-0.38,1723,41.812,{"date":504,"open":505,"high":23,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",41.5199,41.502909,41.7931,0.2685,0.65,1537,21,41.6034,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":285,"vwap":521},"2026-08-12",41.46,41.5246,41.39,0.0535,0.13,896,41.4262,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":235,"vwap":529},"2026-08-11",41.5232,41.4711,-0.0417,-0.1,387,41.5312,{"date":531,"open":489,"high":532,"low":489,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":203,"vwap":536},"2026-08-10",41.5128,0.4153,1.01,370,41.4663,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":244,"vwap":544},"2026-08-07",40.9,41.0975,0.7717,1.91,2179,40.9702,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",40.575,40.3258,-0.3485,-0.86,5349,25,40.4064,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":218,"volume":559,"transactions":285,"vwap":560},"2026-08-05",40.585,40.6743,0.1721,903,40.6937,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":244,"vwap":569},"2026-08-04",40.35,40.518563,40.5022,0.5356,1.34,1255,40.4676,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",39.845,39.9666,39.82,0.2766,0.7,2984.974975,60,39.8353,{"date":581,"open":582,"high":574,"low":583,"close":584,"change":585,"percent_change":242,"volume":586,"transactions":587,"vwap":588},"2026-07-31",39.64,39.39,39.69,0.02,4951.025,34,39.6117,{"date":590,"open":591,"high":592,"low":593,"close":215,"change":594,"percent_change":595,"volume":596,"transactions":436,"vwap":597},"2026-07-30",39.51,39.76,39.48,0.034,0.09,5564,39.5607,{"date":599,"open":264,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":511,"vwap":605},"2026-07-29",40.07,39.636,-0.3534,-0.88,11845,39.8172,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",39.73,39.9894,39.65,0.4724,1.2,6283,77,39.8333,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":436,"vwap":624},"2026-07-27",39.5586,39.56,39.517,0.507,1.3,2516,39.5317,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":105,"volume":631,"transactions":436,"vwap":632},"2026-07-24",38.76,39.045,39.01,0.3435,20798,39.0211,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":334,"volume":640,"transactions":641,"vwap":642},"2026-07-23",38.72,38.765,38.6,38.6665,-0.1802,7714,85,38.6892,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":452,"volume":650,"transactions":651,"vwap":652},"2026-07-22",39.03,39.06,38.83,38.8467,-0.121,165508,158,38.8687,{"date":654,"open":655,"high":645,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":227,"vwap":661},"2026-07-21",38.9902,38.93,38.9677,-0.0455,-0.12,15366,39.0279,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":203,"vwap":669},"2026-07-20",39.26,39.0132,-0.0968,-0.25,1333,39.2366,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":235,"vwap":678},"2026-07-17",39.09,39.3,39.11,-0.26,-0.66,2388,39.1243,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-16",39.37,-0.1183,-0.3,248,11,39.3851,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":110,"volume":692,"transactions":693,"vwap":694},"2026-07-15",39.3401,39.4883,-0.1554,315,12,39.3579,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":693,"vwap":702},"2026-07-14",39.58,39.6437,0.1137,0.29,286,39.608,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":252,"vwap":712},"2026-07-13",39.54,39.5601,39.34,39.53,-0.163,-0.41,2446.747028,39.4238,{"date":714,"open":715,"high":358,"low":215,"close":716,"change":717,"percent_change":268,"volume":718,"transactions":9,"vwap":716},"2026-07-10",39.71,39.693,-0.109,700,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",39.802,0.431,1.09,100,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":724,"transactions":9,"vwap":727},"2026-07-08",39.371,-0.13,-0.33,{"date":731,"open":697,"high":582,"low":732,"close":732,"change":733,"percent_change":734,"volume":718,"transactions":9,"vwap":732},"2026-07-07",39.501,-0.487,-1.22,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":342,"volume":739,"transactions":9,"vwap":737},"2026-07-06",39.988,0.456,200,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":724,"transactions":9,"vwap":743},"2026-07-02",39.343,39.532,-0.413,-1.03,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-01",39.98,40.265,39.945,-0.29,-0.72,400,{"date":755,"open":749,"high":749,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",40.235,0.543,1.37,300,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":724,"transactions":9,"vwap":762},"2026-06-29",39.692,0.594,1.52,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":724,"transactions":9,"vwap":767},"2026-06-26",39.098,-0.059,-0.15,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":585,"volume":724,"transactions":9,"vwap":772},"2026-06-25",39.157,0.009,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":156,"volume":739,"transactions":9,"vwap":777},"2026-06-24",39.35,39.148,-0.167,{"date":780,"open":707,"high":591,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",39.315,-0.613,-1.54,2800,{"date":786,"open":188,"high":188,"low":787,"close":787,"change":788,"percent_change":789,"volume":724,"transactions":9,"vwap":787},"2026-06-22",39.928,-0.033,-0.08,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",40.0079994,39.961,0.246,0.62,600,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":418,"volume":718,"transactions":9,"vwap":801},"2026-06-17",40.11,40.3,39.715,-0.242,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":718,"transactions":9,"vwap":807},"2026-06-16",40.19,39.95,39.957,-0.449,-1.11,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":724,"transactions":9,"vwap":812},"2026-06-15",40.406,0.511,1.28,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":201,"volume":724,"transactions":9,"vwap":817},"2026-06-12",39.895,0.212,{"date":820,"open":821,"high":359,"low":821,"close":359,"change":822,"percent_change":823,"volume":759,"transactions":9,"vwap":359},"2026-06-11",39.103,1.211,3.15,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-10",38.95,38.472,-0.643,-1.64,4800,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":334,"volume":837,"transactions":9,"vwap":835},"2026-06-09",39.44,38.133,39.115,-0.181,1400,{"date":839,"open":215,"high":715,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-08",39.27,39.296,0.359,0.92,9200,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":759,"transactions":9,"vwap":848},"2026-06-05",39.38,38.937,-1.596,-3.94,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-04",40.23,40.62,40.533,-0.088,-0.22,13200,{"date":860,"open":861,"high":862,"low":459,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-03",40.615,40.621,-0.194,-0.48,900,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":425,"volume":872,"transactions":9,"vwap":869},"2026-06-02",40.645,40.815,40.61,0.432,2000,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":739,"transactions":9,"vwap":876},"2026-06-01",40.45,40.383,0.803,2.03,{"date":880,"open":881,"high":697,"low":881,"close":697,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":697},"2026-05-29",39.28,0.482,1.23,11000,{"date":886,"open":647,"high":776,"low":887,"close":767,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":767},"2026-05-28",38.82,0.552,1.43,2600,{"date":892,"open":887,"high":887,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-27",38.4,38.546,-0.271,-0.7,1900,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-26",38.8,38.817,0.749,1.97,7200,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":837,"transactions":9,"vwap":909},"2026-05-22",38.09,38.02,38.068001,0.561,1.5,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":753,"transactions":9,"vwap":915},"2026-05-21",37.27,37.507,37.23,0.487,1.32,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-20",36.57,37.02,0.797,2.2,2200,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":865,"transactions":9,"vwap":930},"2026-05-19",36.31,36.39,36.223,-0.052,-0.14,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":796,"transactions":9,"vwap":936},"2026-05-18",36.14,36.275,-0.073,-0.2,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":739,"transactions":9,"vwap":941},"2026-05-15",36.348,-0.337,-0.92,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":724,"transactions":9,"vwap":947},"2026-05-14",36.62,36.685,0.014,0.04,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":759,"transactions":9,"vwap":953},"2026-05-13",36.26,36.671,0.258,0.71,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":452,"volume":796,"transactions":9,"vwap":959},"2026-05-12",36.24,36.413,36.229,-0.112,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":576,"volume":968,"transactions":9,"vwap":965},"2026-05-11",36.495,36.525,36.44,0.253,8900,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-08",36.064999,36.272,-0.032,-0.09,2500,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-07",36.38,36.405,36.304,-0.622,-1.68,1100,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":394,"volume":739,"transactions":9,"vwap":986},"2026-05-06",36.926,0.073,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-05",36.88,36.853,0.293,0.8,800,{"date":996,"open":997,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":897,"transactions":9,"vwap":997},"2026-05-04",36.56,36.51,0.095,0.26,{"date":1002,"open":928,"high":1003,"low":928,"close":1003,"change":1004,"percent_change":1005,"volume":175,"transactions":9,"vwap":1003},"2026-05-01",36.465,0.448,1.24,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":872,"transactions":9,"vwap":1009},"2026-04-30",35.75,36.016998,35.74,0.631,1.78,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":700,"volume":293,"transactions":9,"vwap":1016},"2026-04-29",35.332,35.386,0.103,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":759,"transactions":9,"vwap":1021},"2026-04-28",35.33,35.283,-0.567,-1.58,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":789,"volume":739,"transactions":9,"vwap":1026},"2026-04-27",35.85,-0.029,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1017,"percent_change":700,"volume":1033,"transactions":9,"vwap":1031},"2026-04-24",35.845,35.879,35.84,1200,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":352,"volume":739,"transactions":9,"vwap":1037},"2026-04-23",35.91,35.776,-0.283,{"date":1040,"open":952,"high":952,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":753,"transactions":9,"vwap":1042},"2026-04-22",35.945,36.058998,0.101,0.28,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1033,"transactions":9,"vwap":1048},"2026-04-21",36.17,35.958,-0.278,-0.77,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":175,"transactions":9,"vwap":1054},"2026-04-20",36.22,36.236,36.193,0.136,0.38,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":739,"transactions":9,"vwap":1060},"2026-04-17",36.099998,0.369,1.03,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":784,"transactions":9,"vwap":1066},"2026-04-16",35.63,35.731,35.53,0.305,0.86,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":134,"volume":724,"transactions":9,"vwap":1072},"2026-04-15",35.426,0.208,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":724,"transactions":9,"vwap":1076},"2026-04-14",35.218,0.056,0.16,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":759,"transactions":9,"vwap":1082},"2026-04-13",34.897,35.162,0.484,1.4,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":759,"transactions":9,"vwap":1088},"2026-04-10",34.724,34.678,-0.382,-1.09,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":316,"volume":837,"transactions":9,"vwap":1094},"2026-04-09",35.02,35.060001,-0.06,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":994,"transactions":9,"vwap":1100},"2026-04-08",35.15,35.25,35.12,0.937,2.74,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":527,"volume":865,"transactions":9,"vwap":1106},"2026-04-07",34.29,34.183,-0.034,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":718,"transactions":9,"vwap":1111},"2026-04-06",34.245,34.217,0.167,0.49,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1078,"percent_change":1118,"volume":994,"transactions":9,"vwap":1117},"2026-04-02",33.61,34.049999,0.47,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":385,"volume":753,"transactions":9,"vwap":1121},"2026-04-01",33.89,0.311,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":983,"transactions":9,"vwap":1127},"2026-03-31",33.2,33.63,33.579,0.741,2.26,{"date":1131,"open":1132,"high":1132,"low":24,"close":24,"change":1133,"percent_change":1134,"volume":796,"transactions":9,"vwap":24},"2026-03-30",33.049999,-0.452,-1.36,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":58,"volume":884,"transactions":9,"vwap":1138},"2026-03-27",33.49,33.29,-0.423,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-26",34.23,33.713,-0.837,-2.42,5600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":115,"volume":1154,"transactions":9,"vwap":1152},"2026-03-25",34.53,34.59,34.51,34.55,0.108,4500,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":753,"transactions":9,"vwap":1157},"2026-03-24",34.442,0.234,0.68,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":759,"transactions":9,"vwap":1163},"2026-03-23",34.34,34.208,0.298,0.88,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":718,"transactions":9,"vwap":1169},"2026-03-20",34.14,33.91,-0.626,-1.81,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":595,"volume":1179,"transactions":9,"vwap":1177},"2026-03-19",34.36,34.6,34.35,34.536,0.03,11500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-18",34.66,34.73,34.506,-0.184,-0.53,22500,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":753,"transactions":9,"vwap":1191},"2026-03-17",34.7,34.69,0.052,0.15,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":166,"volume":994,"transactions":9,"vwap":1197},"2026-03-16",34.71,34.638,0.043,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":377,"volume":1205,"transactions":9,"vwap":1203},"2026-03-13",34.62,34.64,34.595,-0.074,1700,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":759,"transactions":9,"vwap":1209},"2026-03-12",34.685,34.669,-0.211,-0.6,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":975,"transactions":9,"vwap":1215},"2026-03-11",34.82,34.88,34.81,-0.154,-0.44,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":724,"transactions":9,"vwap":1221},"2026-03-10",35.034,-0.249,-0.71,{"date":1225,"open":1226,"high":1021,"low":1226,"close":1021,"change":954,"percent_change":1227,"volume":759,"transactions":9,"vwap":1021},"2026-03-09",34.94,0.74,{"date":1229,"open":1098,"high":1098,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-06",35.025002,-0.398,-1.12,3100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1231,"percent_change":809,"volume":1239,"transactions":9,"vwap":1237},"2026-03-05",35.377,35.423,35.14,43700,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1164,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-04",35.86,35.76,35.821,0.84,23200,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":718,"transactions":9,"vwap":1250},"2026-03-03",35.59,35.523,-0.754,-2.08,{"date":1254,"open":1053,"high":1255,"low":1053,"close":1255,"change":1256,"percent_change":144,"volume":759,"transactions":9,"vwap":1255},"2026-03-02",36.277,-0.069,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":932,"volume":739,"transactions":9,"vwap":1260},"2026-02-27",36.19,36.346,-0.051,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":974,"volume":1268,"transactions":9,"vwap":1265},"2026-02-26",36.28,36.397,36,-0.031,10900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1073,"percent_change":1274,"volume":983,"transactions":9,"vwap":1273},"2026-02-25",36.46,36.47,36.428,0.57,{"date":1276,"open":1277,"high":1053,"low":1277,"close":1053,"change":1278,"percent_change":1005,"volume":759,"transactions":9,"vwap":1053},"2026-02-24",36.15,0.444,{"date":1280,"open":1281,"high":1281,"low":1037,"close":1037,"change":1282,"percent_change":1283,"volume":739,"transactions":9,"vwap":1037},"2026-02-23",36.049999,-0.465,-1.28,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":759,"transactions":9,"vwap":1287},"2026-02-20",36.23,36.241,0.349,0.97,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":659,"percent_change":729,"volume":994,"transactions":9,"vwap":1293},"2026-02-19",35.787,35.892,{"date":1295,"open":1281,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":134,"volume":1299,"transactions":9,"vwap":1297},"2026-02-18",36.060001,36.012001,0.21,2700,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":233,"percent_change":1303,"volume":739,"transactions":9,"vwap":1302},"2026-02-17",35.802,0.17,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":71,"volume":724,"transactions":9,"vwap":1307},"2026-02-13",35.61,35.742,0.116,{"date":1310,"open":1286,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":865,"transactions":9,"vwap":1313},"2026-02-12",36.25,35.62,35.626,-0.481,-1.33,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":753,"transactions":9,"vwap":1319},"2026-02-11",36.071999,36.107,0.257,0.72,{"date":1323,"open":1324,"high":1324,"low":1026,"close":1026,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1026},"2026-02-10",35.96,-0.226,-0.63,4700,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":293,"transactions":9,"vwap":1331},"2026-02-09",36.16,36.076,0.084,0.23,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1033,"transactions":9,"vwap":1337},"2026-02-06",35.66,35.992,0.871,2.48,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":293,"transactions":9,"vwap":1343},"2026-02-05",35.18,35.121,-0.127,-0.36,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1233,"transactions":9,"vwap":1349},"2026-02-04",35.37,35.248,-0.56,-1.56,{"date":1353,"open":1354,"high":1355,"low":1336,"close":1355,"change":1356,"percent_change":316,"volume":865,"transactions":9,"vwap":1355},"2026-02-03",35.7,35.808,-0.062,{"date":1358,"open":1243,"high":1359,"low":1243,"close":1359,"change":1360,"percent_change":1361,"volume":994,"transactions":9,"vwap":1359},"2026-02-02",35.87,0.373,1.05,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-30",35.674,35.473,35.497,-0.342,-0.95,8200,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":753,"transactions":9,"vwap":1373},"2026-01-29",35.796,35.839,-0.133,-0.37,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1044,"volume":830,"transactions":9,"vwap":1380},"2026-01-28",35.92,35.99,35.972,0.102,{"date":1383,"open":1026,"high":1359,"low":1026,"close":1359,"change":992,"percent_change":209,"volume":897,"transactions":9,"vwap":1359},"2026-01-27",{"date":1385,"open":1249,"high":1249,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":837,"transactions":9,"vwap":1386},"2026-01-26",35.577,0.096,0.27,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":739,"transactions":9,"vwap":1392},"2026-01-23",35.428,35.481,-0.173,-0.49,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":166,"volume":1401,"transactions":9,"vwap":1399},"2026-01-22",35.55,35.695,35.654,0.044,2900,{"date":1403,"open":1404,"high":1306,"low":1405,"close":1306,"change":1406,"percent_change":1407,"volume":837,"transactions":9,"vwap":1306},"2026-01-21",35.35,35.27,0.485,1.38,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":759,"transactions":9,"vwap":1411},"2026-01-20",35.32,35.125,-0.544,-1.53,{"date":1415,"open":1065,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-16",35.72,35.6,35.669,0.128,0.36,10000,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":753,"transactions":9,"vwap":1425},"2026-01-15",35.73,35.541,0.183,0.52,{"date":1429,"open":1100,"high":1430,"low":1100,"close":1430,"change":1431,"percent_change":1345,"volume":837,"transactions":9,"vwap":1430},"2026-01-14",35.358,-0.129,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":751,"volume":1438,"transactions":9,"vwap":1436},"2026-01-13",35.45,35.51,35.487,-0.104,11700,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":51,"volume":739,"transactions":9,"vwap":1441},"2026-01-12",35.591,0.037,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":724,"transactions":9,"vwap":1445},"2026-01-09",35.554,0.179,0.51,{"date":1449,"open":1435,"high":1435,"low":1450,"close":1450,"change":1451,"percent_change":1394,"volume":759,"transactions":9,"vwap":1450},"2026-01-08",35.375,-0.174,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1344,"percent_change":1345,"volume":739,"transactions":9,"vwap":1454},"2026-01-07",35.549,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":918,"volume":975,"transactions":9,"vwap":1458},"2026-01-06",35.49,35.676,0.466,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1165,"volume":759,"transactions":9,"vwap":1463},"2026-01-05",35.29,35.21,0.307,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":724,"transactions":9,"vwap":1467},"2026-01-02",34.903,0.123,0.35,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":745,"volume":293,"transactions":9,"vwap":1472},"2025-12-31",34.78,-0.362,{"date":1475,"open":1342,"high":1342,"low":1476,"close":1476,"change":1477,"percent_change":268,"volume":1033,"transactions":9,"vwap":1476},"2025-12-30",35.142,-0.095,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":759,"transactions":9,"vwap":1481},"2025-12-29",35.26,35.237,-0.153,-0.43,{"date":1485,"open":1348,"high":1486,"low":1487,"close":1486,"change":1488,"percent_change":1178,"volume":837,"transactions":9,"vwap":1486},"2025-12-26",35.39,35.34,0.01,{"date":1490,"open":1491,"high":1486,"low":1462,"close":1492,"change":1493,"percent_change":1494,"volume":968,"transactions":9,"vwap":1492},"2025-12-24",35.3,35.38,0.066,0.19,{"date":1496,"open":1480,"high":1497,"low":1480,"close":1497,"change":1498,"percent_change":191,"volume":718,"transactions":9,"vwap":1497},"2025-12-23",35.314,-0.025,{"date":1500,"open":1020,"high":1501,"low":1020,"close":1502,"change":1073,"percent_change":134,"volume":753,"transactions":9,"vwap":1502},"2025-12-22",35.345,35.339,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1420,"percent_change":292,"volume":293,"transactions":9,"vwap":1506},"2025-12-19",35.145,35.131,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":992,"percent_change":1511,"volume":753,"transactions":9,"vwap":1510},"2025-12-18",34.832,34.771,0.85,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":325,"percent_change":1516,"volume":837,"transactions":9,"vwap":1515},"2025-12-17",34.57,34.478,-1.49,{"date":1518,"open":1519,"high":1520,"low":1214,"close":1520,"change":1521,"percent_change":769,"volume":983,"transactions":9,"vwap":1520},"2025-12-16",34.84,34.998,-0.053,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":36,"volume":1528,"transactions":9,"vwap":1526},"2025-12-15",35.029999,35.11,35.050999,-0.166,1500,{"date":1530,"open":1312,"high":1312,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-12",35.217,-0.428,-1.2,6500,{"date":1536,"open":1537,"high":1538,"low":1067,"close":1538,"change":434,"percent_change":795,"volume":1539,"transactions":9,"vwap":1538},"2025-12-11",35.54,35.645,4300,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":139,"volume":293,"transactions":9,"vwap":1543},"2025-12-10",35.2,35.425,0.244,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":65,"volume":739,"transactions":9,"vwap":1548},"2025-12-09",35.301,35.181,-0.017,{"date":1551,"open":1486,"high":1486,"low":1098,"close":1552,"change":1553,"percent_change":418,"volume":1554,"transactions":9,"vwap":1552},"2025-12-08",35.198,-0.216,3000,{"date":1556,"open":1557,"high":1457,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-05",35.46,35.41,35.414,0.001,0,9900,{"date":1564,"open":1462,"high":1565,"low":1462,"close":1565,"change":987,"percent_change":1298,"volume":759,"transactions":9,"vwap":1565},"2025-12-04",35.413,{"date":1567,"open":1568,"high":1487,"low":1568,"close":1487,"change":1112,"percent_change":1118,"volume":890,"transactions":9,"vwap":1487},"2025-12-03",35.19,{"date":1570,"open":1405,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1427,"volume":1575,"transactions":9,"vwap":1573},"2025-12-02",35.295,35.17,35.173,0.182,4200,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1222,"percent_change":1223,"volume":759,"transactions":9,"vwap":1579},"2025-12-01",34.98,34.991,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1574,"percent_change":1427,"volume":739,"transactions":9,"vwap":1583},"2025-11-28",35.09,35.24,{"date":1585,"open":1093,"high":1586,"low":1587,"close":1588,"change":394,"percent_change":1274,"volume":1589,"transactions":9,"vwap":1588},"2025-11-26",35.122,34.97,35.057999,2100,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":865,"transactions":9,"vwap":1593},"2025-11-25",34.45,34.858,0.372,1.08,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":764,"volume":1539,"transactions":9,"vwap":1599},"2025-11-24",34.15,34.486,0.516,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":174,"volume":1608,"transactions":9,"vwap":1606},"2025-11-21",33.78,34.16,33.672,33.97,0.336,12400,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1022,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-20",34.68,33.634,-1.66,1800,{"date":1616,"open":1604,"high":1617,"low":1604,"close":1617,"change":1618,"percent_change":1619,"volume":865,"transactions":9,"vwap":1617},"2025-11-19",34.201,0.156,0.46,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1345,"volume":1033,"transactions":9,"vwap":1623},"2025-11-18",34.2,34.044998,-0.122,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1283,"volume":865,"transactions":9,"vwap":1628},"2025-11-17",34.412,34.167,-0.442,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":527,"percent_change":751,"volume":1635,"transactions":9,"vwap":1634},"2025-11-14",34.75,34.785,34.609,4900,{"date":1637,"open":1583,"high":1583,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1614,"transactions":9,"vwap":1638},"2025-11-13",34.709,-0.646,-1.83,{"date":1642,"open":1643,"high":1643,"low":1404,"close":1644,"change":1332,"percent_change":1645,"volume":293,"transactions":9,"vwap":1644},"2025-11-12",35.4,35.355,0.24,{"date":1647,"open":1342,"high":1648,"low":1342,"close":1648,"change":1649,"percent_change":949,"volume":1528,"transactions":9,"vwap":1648},"2025-11-11",35.271,0.015,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":890,"transactions":9,"vwap":1653},"2025-11-10",35.115,35.256,0.441,1.27,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":71,"volume":724,"transactions":9,"vwap":1658},"2025-11-07",34.815,0.114,{"date":1661,"open":1578,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":943,"volume":1666,"transactions":9,"vwap":1664},"2025-11-06",34.99,34.613,34.701,-0.321,7600,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":509,"volume":753,"transactions":9,"vwap":1670},"2025-11-05",34.96,35.021999,0.225,{"date":1673,"open":1674,"high":1669,"low":1675,"close":1675,"change":1676,"percent_change":64,"volume":1677,"transactions":9,"vwap":1675},"2025-11-04",34.8,34.797,-0.458,6900,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":434,"volume":1684,"transactions":9,"vwap":1682},"2025-11-03",35,35.28,35.255,0.079,3200,{"date":1686,"open":1238,"high":1687,"low":1669,"close":1687,"change":1078,"percent_change":1619,"volume":1688,"transactions":9,"vwap":1687},"2025-10-31",35.176,18200,{"date":1690,"open":1691,"high":1021,"low":1692,"close":1692,"change":1693,"percent_change":943,"volume":1694,"transactions":9,"vwap":1692},"2025-10-30",35.080002,35.015999,-0.325,5800,{"date":1696,"open":1557,"high":1067,"low":1697,"close":1697,"change":1698,"percent_change":675,"volume":1614,"transactions":9,"vwap":1697},"2025-10-29",35.341,-0.091,{"date":1700,"open":1435,"high":1537,"low":1701,"close":1702,"change":931,"percent_change":769,"volume":1703,"transactions":9,"vwap":1702},"2025-10-28",35.42,35.432,5400,{"date":1705,"open":1486,"high":1706,"low":1486,"close":1706,"change":1707,"percent_change":425,"volume":890,"transactions":9,"vwap":1706},"2025-10-27",35.484,0.376,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":753,"transactions":9,"vwap":1711},"2025-10-24",35.13,35.108,0.142,0.41,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1205,"transactions":9,"vwap":1717},"2025-10-23",34.48,34.966,0.574,1.67,{"date":1721,"open":1716,"high":1716,"low":1622,"close":1722,"change":1723,"percent_change":1724,"volume":293,"transactions":9,"vwap":1722},"2025-10-22",34.392,-0.396,-1.14,{"date":1726,"open":1472,"high":1727,"low":1472,"close":1727,"change":1728,"percent_change":452,"volume":1729,"transactions":9,"vwap":1727},"2025-10-21",34.788,-0.107,5100,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":509,"volume":753,"transactions":9,"vwap":1733},"2025-10-20",34.929,34.895,0.227,{"date":1736,"open":1201,"high":1737,"low":1201,"close":1737,"change":1738,"percent_change":1739,"volume":739,"transactions":9,"vwap":1737},"2025-10-17",34.668,-0.014,-0.04,{"date":1741,"open":1742,"high":1742,"low":1201,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-16",35.16,34.682,-0.482,-1.37,4000,{"date":1748,"open":1411,"high":1749,"low":1674,"close":1749,"change":794,"percent_change":576,"volume":872,"transactions":9,"vwap":1749},"2025-10-15",35.164,{"date":1751,"open":1191,"high":1542,"low":1191,"close":1752,"change":717,"percent_change":452,"volume":1753,"transactions":9,"vwap":1752},"2025-10-14",34.918,8700,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":739,"transactions":9,"vwap":1756},"2025-10-13",35.027,1.042,3.07,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":293,"transactions":9,"vwap":1762},"2025-10-10",34.85,33.985,-1.102,-3.14,{"date":1766,"open":1767,"high":1768,"low":1578,"close":1768,"change":1769,"percent_change":283,"volume":1205,"transactions":9,"vwap":1768},"2025-10-09",35.040001,35.087002,-0.008,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1369,"transactions":9,"vwap":1773},"2025-10-08",34.95,35.095001,0.265,0.76,{"date":1777,"open":1216,"high":1761,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-07",34.76,34.83,-0.389,-1.1,2400,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":955,"volume":753,"transactions":9,"vwap":1786},"2025-10-06",35.31,35.219,0.249,{"date":1789,"open":1587,"high":1587,"low":1587,"close":1587,"change":1790,"percent_change":949,"volume":724,"transactions":9,"vwap":1587},"2025-10-03",0.013,{"date":1792,"open":1196,"high":1793,"low":1202,"close":1794,"change":1795,"percent_change":889,"volume":1796,"transactions":9,"vwap":1794},"2025-10-02",34.981,34.957,0.492,6100,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1420,"volume":983,"transactions":9,"vwap":1800},"2025-10-01",34.32,34.465,0.122,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":759,"transactions":9,"vwap":1806},"2025-09-30",34.37,34.19,34.343,0.138,0.4,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":394,"percent_change":134,"volume":739,"transactions":9,"vwap":1811},"2025-09-29",34.205,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":115,"percent_change":843,"volume":865,"transactions":9,"vwap":1815},"2025-09-26",33.808,34.0050011,33.796,{"date":1818,"open":1126,"high":1819,"low":1126,"close":1820,"change":1821,"percent_change":1822,"volume":865,"transactions":9,"vwap":1820},"2025-09-25",33.7,33.695,-0.268,-0.79,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":759,"transactions":9,"vwap":1825},"2025-09-24",33.963,-0.445,-1.29,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":500,"volume":759,"transactions":9,"vwap":1831},"2025-09-23",34.39,34.408,-0.132,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1056,"percent_change":1808,"volume":983,"transactions":9,"vwap":1836},"2025-09-22",34.28,34.54,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":218,"volume":293,"transactions":9,"vwap":1840},"2025-09-19",34.18,34.404,0.145,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":443,"percent_change":723,"volume":175,"transactions":9,"vwap":1846},"2025-09-18",34.22,34.33,34.259,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":218,"volume":837,"transactions":9,"vwap":1852},"2025-09-17",33.854,33.96,33.802,33.889,0.143,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":717,"percent_change":1859,"volume":1729,"transactions":9,"vwap":1857},"2025-09-16",33.58,33.746,33.53,-0.32,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1303,"volume":739,"transactions":9,"vwap":1863},"2025-09-15",33.81,33.855,0.058,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1050,"volume":293,"transactions":9,"vwap":1868},"2025-09-12",33.77,33.797,-0.261,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-11",33.85,34.057999,0.541,1.61,9600,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1274,"volume":1589,"transactions":9,"vwap":1881},"2025-09-10",33.47,33.519,33.517,0.191,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":283,"volume":837,"transactions":9,"vwap":1886},"2025-09-09",33.252,33.326,-0.005,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1062,"volume":796,"transactions":9,"vwap":1891},"2025-09-08",33.27,33.331,0.341,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1488,"percent_change":1178,"volume":724,"transactions":9,"vwap":1895},"2025-09-05",32.99,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":443,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-04",32.65,32.98,1.13,7100,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":166,"volume":753,"transactions":9,"vwap":1905},"2025-09-03",32.545,32.61,0.039,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":759,"transactions":9,"vwap":1910},"2025-09-02",32.31,32.571,-0.209,-0.64,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":94,"volume":739,"transactions":9,"vwap":1915},"2025-08-29",32.78,-0.244,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":1923,"volume":1233,"transactions":9,"vwap":1920},"2025-08-28",32.86,33.023998,32.84,0.247,0.75,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":434,"volume":739,"transactions":9,"vwap":1927},"2025-08-27",32.71,32.777,0.072,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1113,"volume":1299,"transactions":9,"vwap":1932},"2025-08-26",32.59,32.705,0.158,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1345,"volume":897,"transactions":9,"vwap":1938},"2025-08-25",32.69,32.49,32.547,-0.117,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1713,"percent_change":1655,"volume":1945,"transactions":9,"vwap":1944},"2025-08-22",32.439,32.73,32.664,6200,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":857,"volume":739,"transactions":9,"vwap":1948},"2025-08-21",32.254,-0.072,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1488,"percent_change":1178,"volume":718,"transactions":9,"vwap":1953},"2025-08-20",32.14,32.326,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1233,"transactions":9,"vwap":1957},"2025-08-19",32.39,32.316,-0.192,-0.59,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1645,"volume":739,"transactions":9,"vwap":1963},"2025-08-18",32.495,32.508,0.078,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":752,"volume":724,"transactions":9,"vwap":1967},"2025-08-15",32.43,-0.235,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":724,"transactions":9,"vwap":1971},"2025-08-14",32.665,-0.205,-0.62,{"date":1975,"open":1915,"high":1976,"low":1915,"close":1976,"change":483,"percent_change":171,"volume":1977,"transactions":9,"vwap":1976},"2025-08-13",32.87,3600,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1982,"percent_change":814,"volume":1983,"transactions":9,"vwap":1981},"2025-08-12",32.62,32.88,0.414,10600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":667,"volume":1991,"transactions":9,"vwap":1989},"2025-08-11",32.55,32.6,32.41,32.466,-0.082,15300,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":975,"transactions":9,"vwap":1996},"2025-08-08",32.597,32.5,32.548,0.213,0.66,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":595,"volume":724,"transactions":9,"vwap":2001},"2025-08-07",32.335,0.029,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":276,"volume":753,"transactions":9,"vwap":2006},"2025-08-06",32.17,32.306,-0.057,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":942,"percent_change":745,"volume":975,"transactions":9,"vwap":2012},"2025-08-05",32.46,32.28,32.363,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":293,"transactions":9,"vwap":2016},"2025-08-04",32.671,32.7,0.455,1.41,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":1090,"volume":753,"transactions":9,"vwap":2022},"2025-08-01",32.19,32.245,-0.354,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":1326,"volume":753,"transactions":9,"vwap":2027},"2025-07-31",32.831,32.599,-0.206,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":938,"volume":718,"transactions":9,"vwap":2032},"2025-07-30",32.94,32.805,-0.065,{"date":2035,"open":1915,"high":1976,"low":2036,"close":1976,"change":789,"percent_change":2037,"volume":1589,"transactions":9,"vwap":1976},"2025-07-29",32.76,-0.24,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":519,"volume":753,"transactions":9,"vwap":2041},"2025-07-28",32.93,32.95,32.92,0.042,{"date":2045,"open":2036,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1165,"volume":2050,"transactions":9,"vwap":2048},"2025-07-25",32.91,32.72,32.908,0.288,4600,{"date":2052,"open":2016,"high":2036,"low":1980,"close":1980,"change":2053,"percent_change":65,"volume":1154,"transactions":9,"vwap":1980},"2025-07-24",-0.015,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":724,"transactions":9,"vwap":2056},"2025-07-23",32.635,0.328,1.02,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":483,"percent_change":171,"volume":983,"transactions":9,"vwap":2062},"2025-07-22",32.091,32.307,32.07,{"date":2065,"open":1953,"high":1953,"low":2066,"close":2066,"change":2067,"percent_change":683,"volume":739,"transactions":9,"vwap":2066},"2025-07-21",32.317,-0.097,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":739,"transactions":9,"vwap":2070},"2025-07-18",32.414,0.036,0.11,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":425,"volume":759,"transactions":9,"vwap":2076},"2025-07-17",32.27,32.378,0.343,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":1493,"percent_change":1298,"volume":724,"transactions":9,"vwap":2080},"2025-07-16",32.035,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":1912,"volume":739,"transactions":9,"vwap":2084},"2025-07-15",31.92,31.969,-0.207,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":724,"transactions":9,"vwap":2088},"2025-07-14",32.176,0.248,0.78,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":1553,"percent_change":2095,"volume":759,"transactions":9,"vwap":2094},"2025-07-11",31.85,31.928,-0.67,{"date":2097,"open":2098,"high":2075,"low":2099,"close":2100,"change":2101,"percent_change":334,"volume":983,"transactions":9,"vwap":2100},"2025-07-10",32.11,32.099998,32.144,-0.148,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":949,"volume":724,"transactions":9,"vwap":2104},"2025-07-09",32.292,0.012,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2011,"change":2110,"percent_change":2095,"volume":753,"transactions":9,"vwap":2011},"2025-07-08",32.21,32.285,-0.219,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":739,"transactions":9,"vwap":2113},"2025-07-07",32.499,-0.037,-0.11,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":1707,"percent_change":2119,"volume":724,"transactions":9,"vwap":2118},"2025-07-03",32.536,1.17,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":452,"volume":753,"transactions":9,"vwap":2123},"2025-07-02",32.22,32.16,-0.099,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":759,"transactions":9,"vwap":2127},"2025-07-01",32.259,-0.276,-0.85,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":1164,"percent_change":843,"volume":293,"transactions":9,"vwap":2133},"2025-06-30",32.44,32.535,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":1159,"volume":865,"transactions":9,"vwap":2138},"2025-06-27",32.15,32.4,32.237,0.217,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":1923,"volume":753,"transactions":9,"vwap":2143},"2025-06-26",31.997,32.02,0.238,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":110,"volume":753,"transactions":9,"vwap":2148},"2025-06-25",31.828,31.782,-0.125,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":883,"volume":1614,"transactions":9,"vwap":2153},"2025-06-24",31.62,31.907,0.387,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":201,"volume":1233,"transactions":9,"vwap":2158},"2025-06-23",31.37,31.52,31.21,0.165,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":483,"percent_change":171,"volume":1528,"transactions":9,"vwap":2165},"2025-06-20",31.49,31.322,31.355,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":948,"percent_change":949,"volume":1033,"transactions":9,"vwap":2171},"2025-06-18",31.412,31.417,31.35,31.365,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":36,"volume":2179,"transactions":9,"vwap":2177},"2025-06-17",31.39,31.425,31.25,31.351,-0.147,1300,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":105,"volume":759,"transactions":9,"vwap":2182},"2025-06-16",31.498,0.277,{"date":2185,"open":2159,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1959,"volume":2190,"transactions":9,"vwap":2188},"2025-06-13",31.375,31.15,31.221,-0.186,23100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":51,"volume":983,"transactions":9,"vwap":2194},"2025-06-12",31.341,31.407,31.34,0.032,{"date":2198,"open":2195,"high":2199,"low":2200,"close":2186,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2186},"2025-06-11",31.4,31.3,0.023,0.07,1600,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":938,"volume":293,"transactions":9,"vwap":2207},"2025-06-10",31.265,31.352,-0.063,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":983,"transactions":9,"vwap":2212},"2025-06-09",31.368,31.415,-0.141,-0.45,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1289,"volume":994,"transactions":9,"vwap":2220},"2025-06-06",31.513,31.56,31.5,31.556,0.303,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":675,"volume":739,"transactions":9,"vwap":2225},"2025-06-05",31.27,31.253,-0.083,{"date":2228,"open":2229,"high":2230,"low":2224,"close":2231,"change":1738,"percent_change":1739,"volume":796,"transactions":9,"vwap":2231},"2025-06-04",31.386,31.42,31.336,{"date":2233,"open":2200,"high":2170,"low":2234,"close":2170,"change":2235,"percent_change":1000,"volume":2236,"transactions":9,"vwap":2170},"2025-06-03",31.09,0.081,3700,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":509,"volume":739,"transactions":9,"vwap":2240},"2025-06-02",31.17,31.269,0.203,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":434,"volume":739,"transactions":9,"vwap":2244},"2025-05-30",31.066,0.069,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":-6,"volume":759,"transactions":9,"vwap":2249},"2025-05-29",30.957,30.997,-0.001,{"date":2252,"open":2187,"high":2176,"low":2253,"close":2253,"change":2254,"percent_change":483,"volume":925,"transactions":9,"vwap":2253},"2025-05-28",30.998,-0.004,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":1808,"percent_change":2258,"volume":753,"transactions":9,"vwap":2257},"2025-05-27",31.0020008,1.31,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":710,"volume":753,"transactions":9,"vwap":2263},"2025-05-23",30.63,30.75,30.602,-0.126,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2202,"volume":293,"transactions":9,"vwap":2268},"2025-05-22",30.76,30.728,0.021,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":783,"volume":1614,"transactions":9,"vwap":2274},"2025-05-21",30.97,31.18,30.707,-0.479,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":500,"volume":1554,"transactions":9,"vwap":2281},"2025-05-20",31.258,31.44,31.12,31.186,-0.118,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":948,"percent_change":949,"volume":293,"transactions":9,"vwap":2286},"2025-05-19",31.13,31.304,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":1069,"volume":1528,"transactions":9,"vwap":2290},"2025-05-16",31.19,31.29,0.268,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":292,"volume":2299,"transactions":9,"vwap":2297},"2025-05-15",31.018999,31.1,30.87,31.021999,0.318,6700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":595,"percent_change":700,"volume":983,"transactions":9,"vwap":2303},"2025-05-14",30.53,30.704,30.35,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1619,"volume":2312,"transactions":9,"vwap":2310},"2025-05-13",30.668,30.77,30.52,30.614,0.141,6400,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2090,"volume":796,"transactions":9,"vwap":2316},"2025-05-12",30.44,30.473,0.237,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":1488,"volume":739,"transactions":9,"vwap":2321},"2025-05-09",30.36,30.236,0.002,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":293,"transactions":9,"vwap":2327},"2025-05-08",30.43,30.21,30.234,0.074,0.25,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":724,"transactions":9,"vwap":2333},"2025-05-07",30.059999,30.16,0.149,0.5,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":1356,"percent_change":377,"volume":293,"transactions":9,"vwap":2338},"2025-05-06",30.011,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2072,"volume":897,"transactions":9,"vwap":2343},"2025-05-05",29.86,30.26,30.073,0.033,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":2351,"volume":796,"transactions":9,"vwap":2348},"2025-05-02",30.030001,30.040001,29.92,0.383,1.29,{"date":2353,"open":2354,"high":2354,"low":2354,"close":2354,"change":2355,"percent_change":1186,"volume":724,"transactions":9,"vwap":2354},"2025-05-01",29.657,-0.157,{"date":2357,"open":177,"high":2358,"low":177,"close":2358,"change":2298,"percent_change":1595,"volume":1977,"transactions":9,"vwap":2358},"2025-04-30",29.814,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":2363,"percent_change":1427,"volume":1528,"transactions":9,"vwap":2362},"2025-04-29",29.22,29.496,0.154,{"date":181,"open":2365,"high":2365,"low":2365,"close":2365,"change":1561,"percent_change":1561,"volume":724,"transactions":9,"vwap":2365},29.342]