[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVG":3,"homepage-market-summary":28,"stock-historical-DIVG":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"DIVG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P 500 High Dividend Growers ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.1396,1.12644,"Monthly",{"close":18,"open":18,"high":18,"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},35.9981,35.8785,0.1196,0.33,83.5421,38.74,31.466,1331.1631321394423,62.3,705,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":12,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},29.24,1400,511121.946167,22.82,"2025-04-22",[180,183,190,199,209,219,228,238,246,255,265,274,281,290,299,307,316,326,337,345,353,362,370,379,386,393,400,410,421,428,437,446,452,460,469,476,486,494,503,513,520,528,536,544,551,561,569,577,587,594,601,608,614,624,632,640,647,657,666,675,681,687,694,702,710,717,724,733,739,744,750,757,761,766,771,779,784,789,794,798,802,809,816,821,828,835,841,847,853,859,866,872,878,884,887,895,900,905,910,918,923,926,933,939,947,954,960,963,969,976,982,986,993,998,1003,1009,1014,1021,1026,1031,1036,1042,1047,1052,1057,1062,1066,1071,1076,1081,1086,1090,1094,1099,1103,1108,1117,1123,1130,1137,1141,1145,1149,1155,1159,1164,1169,1175,1179,1187,1193,1198,1202,1208,1213,1219,1224,1228,1234,1238,1243,1247,1254,1259,1265,1270,1276,1282,1286,1292,1297,1301,1308,1314,1319,1323,1331,1338,1345,1350,1356,1363,1369,1373,1379,1384,1392,1397,1404,1411,1416,1421,1425,1430,1434,1439,1444,1450,1456,1462,1467,1472,1476,1482,1487,1491,1498,1502,1507,1511,1518,1522,1526,1530,1535,1539,1545,1548,1552,1558,1565,1569,1575,1579,1583,1587,1591,1594,1599,1606,1611,1616,1620,1626,1632,1638,1642,1645,1649,1653,1658,1663,1669,1675,1683,1689,1695,1699,1704,1708,1714,1719,1724,1730,1736,1741,1746,1750,1754,1760,1765,1770,1775,1780,1784,1790,1795,1800,1803,1810,1816,1819,1823,1827,1832,1836,1841,1845,1847,1851,1857,1862,1866,1869,1874,1878,1882,1888,1893,1897,1901,1908,1914,1918,1922,1928,1932,1936,1940,1945,1950,1955,1960,1965,1970,1975,1980,1984,1990,1994,1997,2001,2007,2011,2016,2019,2024,2031,2036,2042,2047,2050,2057,2061,2066,2071,2076,2080,2085,2088,2091,2098,2102,2106,2110,2116,2122,2127,2132,2138,2142,2147,2152,2157,2163,2169,2175,2180,2185,2192,2196,2200,2204,2209,2212,2216,2220,2226,2232,2236,2243,2248,2254,2261,2264],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},32,36.053,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":21,"volume":187,"transactions":188,"vwap":189},"2026-10-01",35.74,0.1174,731.344431,52,35.7481,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",35.97,35.7611,-0.2489,-0.69,893.120526,42,35.892,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",36,36.01,35.89,-0.06,-0.17,605.4591,49,35.9494,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",36.17,36.06,36.07,-0.2311,-0.64,1293.784769,70,36.1001,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",36.21,36.3011,0.1115,0.31,2904.152927,53,36.2742,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",36.26,36.2849,36.1896,-0.1764,-0.49,813.7326,71,36.2802,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",36.366,-0.334,-0.91,181.732577,38,36.5267,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",36.76,36.7,-0.1886,-0.51,587.775991,63,36.7426,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",36.89,36.94,36.8886,-0.1475,-0.4,1134.704066,69,36.9193,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":226,"vwap":273},"2026-09-18",37.05,37.07,37.0361,-0.209,-0.56,812.705282,37.0626,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":244,"vwap":280},"2026-09-17",37.2451,0.2051,0.55,147.661952,37.2499,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",37.47,37.04,-0.4953,-1.32,1277.592958,45,37.3694,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",37.65,37.5353,-0.1763,-0.47,513.944745,46,37.6272,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",37.7116,-0.0869,-0.23,148.843348,50,37.8187,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",37.72,37.7985,0.331,0.88,563.1094,47,37.7498,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":226,"vwap":325},"2026-09-10",37.445,37.48,37.421,37.4675,-0.2074,-0.55,1573.9209,37.4577,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",37.6,37.68,37.55,37.6749,-0.1641,-0.43,3801.8698,55,37.6044,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":263,"vwap":344},"2026-09-08",37.95,37.839,-0.2565,-0.67,956.577291,37.9313,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":271,"volume":350,"transactions":351,"vwap":352},"2026-09-04",38.17,38.0955,-0.2141,837.856164,41,38.1436,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":201,"vwap":361},"2026-09-03",38.19,38.315,38.3096,0.3319,0.87,597.4984,38.2065,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",37.9777,0.1479,0.39,51.57241,29,37.9464,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":236,"vwap":378},"2026-09-01",37.86,37.97,37.8298,-0.091,-0.24,1495.080924,37.8863,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":369},"2026-08-31",37.9208,-0.3197,-0.84,460.644137,57,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":253,"vwap":392},"2026-08-28",38.2405,-0.0081,-0.02,388.120353,38.339,{"date":394,"open":356,"high":356,"low":395,"close":395,"change":396,"percent_change":383,"volume":397,"transactions":398,"vwap":399},"2026-08-27",38.2486,-0.3247,1104.5024,61,38.2943,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",38.47,38.64,38.5733,0.1145,0.3,2916.9634,37,38.562,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",38.46,38.49,38.44,38.4588,-0.0692,-0.18,1724.5374,58,38.4525,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":406,"volume":425,"transactions":426,"vwap":427},"2026-08-24",38.528,0.114,518.216252,48,38.4072,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",38.39,38.414,0.0592,0.15,5860.3994,40,38.391,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",38.56,38.3548,-0.1599,-0.42,530.638072,33,38.534,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":204,"volume":450,"transactions":426,"vwap":451},"2026-08-19",38.5147,-0.0233,419.5011,38.5853,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":406,"volume":457,"transactions":458,"vwap":459},"2026-08-18",38.66,38.538,0.115,1240.345621,56,38.6438,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",38.71,38.423,-0.3158,-0.82,288.302157,43,38.5603,{"date":470,"open":23,"high":23,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":288,"vwap":475},"2026-08-14",38.7388,0.0119,0.03,900.602698,38.7371,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",38.62,38.7269,38.565,0.4263,1.11,1850.7961,39,38.6068,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":467,"vwap":493},"2026-08-12",38.25,38.3006,0.1659,0.44,1751.34853,38.2643,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",38.1,38.1347,0.1009,0.27,397.008669,51,38.0876,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",37.92,38.09,38.0338,-0.019,-0.05,2417.278509,64,37.9813,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":314,"vwap":519},"2026-08-07",38.0528,0.1363,0.36,283.245526,38.0126,{"date":521,"open":496,"high":496,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":305,"vwap":527},"2026-08-06",37.9,37.9165,-0.1743,-0.46,2062.217585,38.0124,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":197,"vwap":535},"2026-08-05",38.175,38.0908,-0.167,-0.44,334.358894,38.1272,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",38.2578,0.3106,0.82,416.325779,96,38.1058,{"date":545,"open":522,"high":546,"low":547,"close":546,"change":548,"percent_change":366,"volume":549,"transactions":419,"vwap":550},"2026-08-03",37.9472,37.855,0.1472,1375.473043,37.976,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":207,"vwap":560},"2026-07-31",37.81,37.84,37.795,37.8,0.0301,0.08,2683.737549,37.8075,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":426,"vwap":568},"2026-07-30",37.44,37.7699,-0.3542,-0.93,1051.764502,37.6707,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":261,"volume":575,"transactions":288,"vwap":576},"2026-07-29",38.31,38.3599,38.1241,-0.1532,1067.1051,38.3086,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",38.35,38.2599,38.2773,0.5177,1.37,1749.022762,60,38.2974,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":21,"volume":592,"transactions":226,"vwap":593},"2026-07-27",37.83,37.7596,0.125,380.915551,37.7996,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":426,"vwap":600},"2026-07-24",37.6346,0.4046,1.09,266.098894,37.5878,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":234,"volume":606,"transactions":511,"vwap":607},"2026-07-23",37.24,37.23,-0.1824,669.098309,37.2461,{"date":609,"open":329,"high":329,"low":610,"close":610,"change":611,"percent_change":406,"volume":612,"transactions":408,"vwap":613},"2026-07-22",37.4124,0.1124,463.7961,37.5381,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",37.29,37.3,37.2601,-0.0323,-0.09,834.706182,44,37.2722,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":385,"vwap":631},"2026-07-20",37.76,37.3323,-0.3399,-0.9,2903.9921,37.5147,{"date":633,"open":554,"high":554,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":511,"vwap":639},"2026-07-17",37.66,37.6722,-0.1269,-0.34,883.500685,37.7595,{"date":641,"open":634,"high":642,"low":634,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":314,"vwap":646},"2026-07-16",37.7991,0.655,1.76,6483.612908,37.7091,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":197,"vwap":656},"2026-07-15",37.18,37.31,37.125,37.1441,-0.0529,-0.14,2313.903968,37.1898,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":435,"vwap":665},"2026-07-14",37.205,37.172,37.197,-0.1056,-0.28,1043.428852,37.2076,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-13",37.39,37.3026,0.2066,0.56,1288.854419,54,37.3272,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":135,"volume":172,"transactions":9,"vwap":678},"2026-07-10",37.075001,37.096001,37.055,0.245,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":120,"volume":686,"transactions":9,"vwap":684},"2026-07-09",36.97,36.851,0.093,700,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-08",36.84,36.758,-0.486,-1.3,600,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",37.02,37.32,37.244,0.399,1.08,12200,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",36.73,36.88,36.845,-0.03,-0.08,1300,{"date":711,"open":704,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":712},"2026-07-02",36.875,36.65,0.427,1.17,17100,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":709,"transactions":9,"vwap":721},"2026-07-01",36.2,36.56,36.448,0.148,0.41,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",36.375,36.4,36.23,36.3,-0.31,-0.85,1200,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-29",36.61,-0.1,-0.27,200,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":278,"volume":693,"transactions":9,"vwap":742},"2026-06-26",36.63,36.71,0.2,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":125,"volume":749,"transactions":9,"vwap":747},"2026-06-25",36.79,36.51,0.1469,900,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",36.47,36.3631,-0.0479,-0.13,390,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":366,"percent_change":700,"volume":693,"transactions":9,"vwap":760},"2026-06-23",36.099998,36.411,{"date":762,"open":211,"high":211,"low":763,"close":763,"change":764,"percent_change":765,"volume":732,"transactions":9,"vwap":763},"2026-06-22",36.021,0.078,0.22,{"date":767,"open":192,"high":192,"low":768,"close":768,"change":769,"percent_change":261,"volume":770,"transactions":9,"vwap":768},"2026-06-18",35.943,-0.146,400,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",36.33,36.45,36.089001,-0.59,-1.61,1500,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":738,"transactions":9,"vwap":781},"2026-06-16",36.679,0.104,0.28,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":195,"volume":749,"transactions":9,"vwap":787},"2026-06-15",36.99,36.575,-0.254,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":100,"volume":738,"transactions":9,"vwap":792},"2026-06-12",36.822,36.829,0.369,{"date":795,"open":726,"high":796,"low":726,"close":796,"change":797,"percent_change":21,"volume":693,"transactions":9,"vwap":796},"2026-06-11",36.46,0.12,{"date":799,"open":752,"high":800,"low":801,"close":801,"change":707,"percent_change":708,"volume":175,"transactions":9,"vwap":801},"2026-06-10",36.54,36.34,{"date":803,"open":719,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-09",36.37,36.12,0.37,1.03,3300,{"date":810,"open":811,"high":811,"low":812,"close":201,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":201},"2026-06-08",36.16,35.98,-0.19,-0.53,2700,{"date":817,"open":230,"high":230,"low":818,"close":818,"change":819,"percent_change":820,"volume":732,"transactions":9,"vwap":818},"2026-06-05",36.19,0.04,0.11,{"date":822,"open":213,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-06-04",36.15,36.0099983,0.531,1.49,3200,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-03",35.76,35.619,-0.227,-0.63,800,{"date":836,"open":837,"high":203,"low":837,"close":838,"change":839,"percent_change":278,"volume":840,"transactions":9,"vwap":838},"2026-06-02",35.66,35.846,0.197,4100,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":509,"volume":846,"transactions":9,"vwap":844},"2026-06-01",35.59,35.649,-0.018,2600,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":110,"volume":852,"transactions":9,"vwap":850},"2026-05-29",35.69,35.667,-0.004,500,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":172,"transactions":9,"vwap":856},"2026-05-28",35.88,35.671,-0.138,-0.39,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-27",35.85,35.809,-0.052,-0.15,1100,{"date":867,"open":868,"high":868,"low":861,"close":869,"change":870,"percent_change":814,"volume":871,"transactions":9,"vwap":869},"2026-05-26",36.049999,35.861,-0.192,1800,{"date":873,"open":192,"high":874,"low":192,"close":875,"change":876,"percent_change":877,"volume":871,"transactions":9,"vwap":875},"2026-05-22",36.060001,36.053001,0.408,1.14,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":406,"volume":709,"transactions":9,"vwap":882},"2026-05-21",35.5,35.65,35.645,0.105,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":820,"percent_change":224,"volume":738,"transactions":9,"vwap":886},"2026-05-20",35.54,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-19",35.38,35.55,35.43,0.036,0.1,2000,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":540,"volume":709,"transactions":9,"vwap":898},"2026-05-18",35.080002,35.394,0.288,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":776,"volume":686,"transactions":9,"vwap":903},"2026-05-15",35.2,35.106,-0.21,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":783,"volume":749,"transactions":9,"vwap":908},"2026-05-14",35.42,35.316,0.099,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":376,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-13",35.129,35.22,35.12,35.217,-0.68,2800,{"date":919,"open":889,"high":920,"low":889,"close":921,"change":922,"percent_change":366,"volume":732,"transactions":9,"vwap":921},"2026-05-12",35.49,35.457,0.136,{"date":924,"open":907,"high":907,"low":925,"close":925,"change":708,"percent_change":303,"volume":175,"transactions":9,"vwap":925},"2026-05-11",35.321,{"date":927,"open":891,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":709,"transactions":9,"vwap":930},"2026-05-08",35.47,35.4,35.401,0.019,0.05,{"date":934,"open":928,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":815,"transactions":9,"vwap":936},"2026-05-07",35.68,35.382,-0.338,-0.95,{"date":940,"open":941,"high":942,"low":935,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-06",35.75,35.78,35.72,0.024,0.07,5500,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-05",35.53,35.696,0.185,0.52,2300,{"date":955,"open":861,"high":861,"low":956,"close":957,"change":958,"percent_change":938,"volume":959,"transactions":9,"vwap":957},"2026-05-04",35.48,35.511,-0.341,6100,{"date":961,"open":824,"high":824,"low":962,"close":962,"change":864,"percent_change":442,"volume":917,"transactions":9,"vwap":962},"2026-05-01",35.852,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":852,"transactions":9,"vwap":966},"2026-04-30",35.93,36.0019989,0.61,1.72,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":770,"transactions":9,"vwap":972},"2026-04-29",35.35,35.392,35.28,-0.071,-0.2,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":967,"volume":778,"transactions":9,"vwap":979},"2026-04-28",35.455,35.463,35.405,0.215,{"date":983,"open":973,"high":973,"low":984,"close":984,"change":985,"percent_change":204,"volume":693,"transactions":9,"vwap":984},"2026-04-27",35.248,-0.021,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-24",35.33,35.269,-0.252,-0.71,300,{"date":994,"open":880,"high":995,"low":996,"close":995,"change":997,"percent_change":967,"volume":749,"transactions":9,"vwap":995},"2026-04-23",35.521,35.475,0.214,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":637,"volume":992,"transactions":9,"vwap":1001},"2026-04-22",35.32,35.307,-0.12,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":637,"volume":834,"transactions":9,"vwap":1007},"2026-04-21",35.525,35.61,35.427,-0.122,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":755,"volume":992,"transactions":9,"vwap":1012},"2026-04-20",35.625,35.549,-0.047,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":846,"transactions":9,"vwap":1018},"2026-04-17",35.44,35.62,35.596,0.272,0.77,{"date":1022,"open":971,"high":971,"low":1023,"close":1024,"change":1025,"percent_change":135,"volume":732,"transactions":9,"vwap":1024},"2026-04-16",35.25,35.324,0.233,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":737,"volume":778,"transactions":9,"vwap":1029},"2026-04-15",35.029999,35.091,-0.096,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":864,"volume":852,"transactions":9,"vwap":1034},"2026-04-14",35.15,35.187,-0.054,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":770,"transactions":9,"vwap":1039},"2026-04-13",35.07,35.241,0.065,0.18,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":834,"transactions":9,"vwap":1044},"2026-04-10",35.176,-0.268,-0.76,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":671,"volume":770,"transactions":9,"vwap":1050},"2026-04-09",35.02,35.444,0.198,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":770,"transactions":9,"vwap":1054},"2026-04-08",35.246,0.437,1.26,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":736,"volume":1061,"transactions":9,"vwap":1059},"2026-04-07",34.809,-0.036,100,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":140,"volume":738,"transactions":9,"vwap":1064},"2026-04-06",34.845,0.111,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":992,"transactions":9,"vwap":1068},"2026-04-02",34.734,0.219,0.63,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":992,"transactions":9,"vwap":1073},"2026-04-01",34.515,-0.086,-0.25,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":499,"percent_change":1080,"volume":172,"transactions":9,"vwap":1079},"2026-03-31",34.46,34.601,0.79,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":738,"transactions":9,"vwap":1083},"2026-03-30",34.331,0.157,0.46,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":663,"volume":992,"transactions":9,"vwap":1088},"2026-03-27",34.174,-0.095,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":819,"volume":1061,"transactions":9,"vwap":1092},"2026-03-26",34.269,0.013,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":738,"transactions":9,"vwap":1096},"2026-03-25",34.256,0.153,0.45,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1080,"volume":852,"transactions":9,"vwap":1101},"2026-03-24",34.103,0.268,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":224,"volume":738,"transactions":9,"vwap":1106},"2026-03-23",33.93,33.835,0.103,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-20",34.060001,34.17,33.73,33.732,-0.361,-1.06,2500,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":693,"transactions":9,"vwap":1120},"2026-03-19",34.082001,34.092999,0.053,0.16,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":946,"transactions":9,"vwap":1127},"2026-03-18",34.21,34.24,34.040001,-0.38,-1.1,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":145,"volume":1136,"transactions":9,"vwap":1134},"2026-03-17",34.61,34.66,34.42,0.13,17400,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":797,"percent_change":150,"volume":686,"transactions":9,"vwap":1140},"2026-03-16",34.39,34.29,{"date":1142,"open":1143,"high":1143,"low":1111,"close":1111,"change":1144,"percent_change":-6,"volume":852,"transactions":9,"vwap":1111},"2026-03-13",34.43,-0.001,{"date":1146,"open":1140,"high":1140,"low":1147,"close":1147,"change":1148,"percent_change":776,"volume":852,"transactions":9,"vwap":1147},"2026-03-12",34.171,-0.202,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":992,"transactions":9,"vwap":1152},"2026-03-11",34.51,34.373,-0.141,-0.41,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":465,"volume":1061,"transactions":9,"vwap":1157},"2026-03-10",34.514,-0.286,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":663,"volume":172,"transactions":9,"vwap":1162},"2026-03-09",34.251,34.8,-0.098,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":904,"percent_change":1168,"volume":738,"transactions":9,"vwap":1167},"2026-03-06",34.74,34.898,-0.6,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":870,"percent_change":1174,"volume":852,"transactions":9,"vwap":1173},"2026-03-05",35.3,35.099998,35.108,-0.54,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1171,"change":424,"percent_change":140,"volume":686,"transactions":9,"vwap":1171},"2026-03-04",35.19,35.31,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":709,"transactions":9,"vwap":1184},"2026-03-03",34.88,35.34,34.775,35.186,-0.348,-0.98,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":852,"transactions":9,"vwap":1190},"2026-03-02",35.52,35.534,0.003,0.01,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":707,"volume":778,"transactions":9,"vwap":1196},"2026-02-27",35.51,35.531,-0.011,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":406,"volume":992,"transactions":9,"vwap":1200},"2026-02-26",35.542,0.108,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":813,"volume":693,"transactions":9,"vwap":1205},"2026-02-25",35.41,35.434,35.395,-0.068,{"date":1209,"open":1195,"high":1195,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":852,"transactions":9,"vwap":1210},"2026-02-24",35.502,0.177,0.5,{"date":1214,"open":1215,"high":1215,"low":902,"close":1216,"change":1217,"percent_change":1218,"volume":834,"transactions":9,"vwap":1216},"2026-02-23",35.666,35.325,-0.328,-0.92,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1061,"transactions":9,"vwap":1221},"2026-02-20",35.653,0.187,0.53,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":730,"volume":992,"transactions":9,"vwap":1226},"2026-02-19",35.466,-0.11,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":834,"transactions":9,"vwap":1231},"2026-02-18",35.6,35.576,0.169,0.48,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":234,"volume":738,"transactions":9,"vwap":1236},"2026-02-17",35.407,-0.175,{"date":1239,"open":849,"high":849,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":770,"transactions":9,"vwap":1240},"2026-02-13",35.582,0.292,0.83,{"date":1244,"open":988,"high":988,"low":1245,"close":1245,"change":241,"percent_change":1246,"volume":693,"transactions":9,"vwap":1245},"2026-02-12",35.29,-0.94,{"date":1248,"open":1249,"high":1250,"low":1230,"close":1251,"change":1252,"percent_change":1253,"volume":1116,"transactions":9,"vwap":1251},"2026-02-11",35.609,35.665,35.624,0.182,0.51,{"date":1255,"open":907,"high":1256,"low":929,"close":1256,"change":1257,"percent_change":1258,"volume":840,"transactions":9,"vwap":1256},"2026-02-10",35.442,0.208,0.59,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":303,"volume":749,"transactions":9,"vwap":1263},"2026-02-09",35.235,35.24,35.234,-0.081,{"date":1266,"open":897,"high":1267,"low":897,"close":1267,"change":1268,"percent_change":1269,"volume":749,"transactions":9,"vwap":1267},"2026-02-06",35.315,0.558,1.61,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":865,"transactions":9,"vwap":1273},"2026-02-05",34.9,34.757,-0.255,-0.73,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":175,"transactions":9,"vwap":1279},"2026-02-04",35.09,35.012001,0.643,1.87,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":700,"volume":738,"transactions":9,"vwap":1284},"2026-02-03",34.369,0.367,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":865,"transactions":9,"vwap":1289},"2026-02-02",33.945,34.0019989,0.058,0.17,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1253,"volume":992,"transactions":9,"vwap":1295},"2026-01-30",33.79,33.944,0.171,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":366,"volume":770,"transactions":9,"vwap":1299},"2026-01-29",33.773,0.132,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":852,"transactions":9,"vwap":1305},"2026-01-28",33.69,33.74,33.641,-0.125,-0.37,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":797,"volume":172,"transactions":9,"vwap":1311},"2026-01-27",33.678,33.766,33.65,0.042,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":952,"volume":834,"transactions":9,"vwap":1317},"2026-01-26",33.61,33.724,0.173,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":295,"volume":992,"transactions":9,"vwap":1321},"2026-01-23",33.551,-0.16,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":917,"transactions":9,"vwap":1328},"2026-01-22",33.86,33.88,33.71,33.711,-0.012,-0.04,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-21",33.53,33.723,0.516,1.55,1700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":709,"transactions":9,"vwap":1342},"2026-01-20",33.39,33.422,33.207,-0.498,-1.48,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1008,"percent_change":1349,"volume":1337,"transactions":9,"vwap":1348},"2026-01-16",33.75,33.705,-0.36,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1233,"volume":1337,"transactions":9,"vwap":1354},"2026-01-15",33.59,33.9,33.827,0.161,{"date":1357,"open":1358,"high":1303,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-14",33.48,33.666,0.476,1.43,3800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":105,"volume":709,"transactions":9,"vwap":1367},"2026-01-13",33.23,33.25,33.19,0.021,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":663,"volume":738,"transactions":9,"vwap":1371},"2026-01-12",33.169,-0.093,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":499,"volume":1378,"transactions":9,"vwap":1376},"2026-01-09",33.335,33.262,0.089,3700,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1361,"volume":992,"transactions":9,"vwap":1382},"2026-01-08",33.3,33.173,0.469,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-07",32.71,32.76,32.704,-0.456,-1.38,1600,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":491,"volume":709,"transactions":9,"vwap":1395},"2026-01-06",33.15,33.16,0.146,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":175,"transactions":9,"vwap":1401},"2026-01-05",32.92,33.09,33.014,0.154,0.47,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":846,"transactions":9,"vwap":1408},"2026-01-02",32.56,33.0099983,32.86,0.203,0.62,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":833,"volume":1362,"transactions":9,"vwap":1414},"2025-12-31",32.81,32.657,-0.206,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":820,"volume":834,"transactions":9,"vwap":1419},"2025-12-30",32.79,32.863,0.035,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":845,"percent_change":509,"volume":852,"transactions":9,"vwap":1424},"2025-12-29",32.94,32.828,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":390,"volume":852,"transactions":9,"vwap":1428},"2025-12-26",32.775,32.846,-0.008,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1252,"percent_change":671,"volume":749,"transactions":9,"vwap":1433},"2025-12-24",32.82,32.854,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":730,"volume":770,"transactions":9,"vwap":1437},"2025-12-23",32.64,32.672,-0.101,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":150,"volume":834,"transactions":9,"vwap":1442},"2025-12-22",32.7,32.773,0.113,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":871,"transactions":9,"vwap":1447},"2025-12-19",32.84,32.66,-0.188,-0.57,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":738,"transactions":9,"vwap":1453},"2025-12-18",33.025002,32.848,-0.109,-0.33,{"date":1457,"open":1458,"high":444,"low":1459,"close":1460,"change":1461,"percent_change":406,"volume":894,"transactions":9,"vwap":1460},"2025-12-17",32.98,32.95,32.957,0.097,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1408,"change":1466,"percent_change":1218,"volume":778,"transactions":9,"vwap":1408},"2025-12-16",32.88,32.83,-0.306,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":992,"transactions":9,"vwap":1469},"2025-12-15",33.166,0.143,0.43,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":390,"percent_change":204,"volume":834,"transactions":9,"vwap":1475},"2025-12-12",33.060001,33.022999,{"date":1477,"open":444,"high":1478,"low":444,"close":1479,"change":839,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-11",33.049999,33.042999,0.6,9600,{"date":1483,"open":1484,"high":1428,"low":1484,"close":1428,"change":1485,"percent_change":1486,"volume":172,"transactions":9,"vwap":1428},"2025-12-10",32.58,0.495,1.53,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1197,"percent_change":707,"volume":172,"transactions":9,"vwap":1490},"2025-12-09",32.44,32.351,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-08",32.6,32.362,-0.245,-0.75,9100,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1429,"percent_change":390,"volume":738,"transactions":9,"vwap":1501},"2025-12-05",32.73,32.607,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":738,"transactions":9,"vwap":1504},"2025-12-04",32.615,-0.072,-0.22,{"date":1508,"open":1500,"high":1500,"low":1509,"close":1509,"change":1510,"percent_change":359,"volume":865,"transactions":9,"vwap":1509},"2025-12-03",32.687,0.281,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":749,"transactions":9,"vwap":1515},"2025-12-02",32.37,32.47,32.406,-0.113,-0.35,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":814,"volume":738,"transactions":9,"vwap":1520},"2025-12-01",32.519,-0.173,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":952,"volume":992,"transactions":9,"vwap":1524},"2025-11-28",32.692,0.168,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1480,"volume":1061,"transactions":9,"vwap":1528},"2025-11-26",32.524,0.193,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":700,"volume":770,"transactions":9,"vwap":1533},"2025-11-25",32.27,32.331,0.345,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":205,"volume":1061,"transactions":9,"vwap":1537},"2025-11-24",31.986,-0.055,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":770,"transactions":9,"vwap":1542},"2025-11-21",31.83,32.041,0.575,1.83,{"date":1546,"open":1547,"high":1547,"low":24,"close":24,"change":1237,"percent_change":323,"volume":770,"transactions":9,"vwap":24},"2025-11-20",31.56,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":376,"percent_change":1496,"volume":738,"transactions":9,"vwap":1551},"2025-11-19",31.54,31.641,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":366,"volume":865,"transactions":9,"vwap":1556},"2025-11-18",31.79,31.96,31.881,0.124,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":834,"transactions":9,"vwap":1562},"2025-11-17",32.13,31.72,31.757,-0.415,-1.29,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":864,"volume":1061,"transactions":9,"vwap":1567},"2025-11-14",32.172,-0.049,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":709,"transactions":9,"vwap":1572},"2025-11-13",32.42,32.221,-0.201,-0.62,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":932,"volume":1061,"transactions":9,"vwap":1577},"2025-11-12",32.422,0.016,{"date":1580,"open":1581,"high":1515,"low":1581,"close":1515,"change":1582,"percent_change":715,"volume":693,"transactions":9,"vwap":1515},"2025-11-11",32.329,0.376,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":473,"percent_change":1586,"volume":738,"transactions":9,"vwap":1585},"2025-11-10",32.029999,0.09,{"date":1588,"open":1589,"high":181,"low":1589,"close":181,"change":1590,"percent_change":64,"volume":852,"transactions":9,"vwap":181},"2025-11-07",31.8,0.285,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1516,"percent_change":1349,"volume":1061,"transactions":9,"vwap":1593},"2025-11-06",31.715,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1253,"volume":172,"transactions":9,"vwap":1597},"2025-11-05",31.78,31.828,0.162,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1307,"volume":686,"transactions":9,"vwap":1604},"2025-11-04",31.7,31.73,31.65,31.666,-0.117,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1061,"transactions":9,"vwap":1608},"2025-11-03",31.783,-0.153,-0.48,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":406,"volume":992,"transactions":9,"vwap":1614},"2025-10-31",31.97,31.936,0.094,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":654,"volume":1061,"transactions":9,"vwap":1618},"2025-10-30",31.842,-0.045,{"date":1621,"open":1622,"high":1623,"low":1541,"close":1624,"change":776,"percent_change":1625,"volume":172,"transactions":9,"vwap":1624},"2025-10-29",32.2,32.22,31.887,-1.82,{"date":1627,"open":1628,"high":1484,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":693,"transactions":9,"vwap":1629},"2025-10-28",32.51,32.477,-0.325,-0.99,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":499,"volume":1391,"transactions":9,"vwap":1635},"2025-10-27",32.75,32.802,32.74,0.087,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1291,"volume":738,"transactions":9,"vwap":1640},"2025-10-24",32.715,0.055,{"date":1643,"open":1447,"high":1447,"low":1447,"close":1447,"change":1644,"percent_change":558,"volume":770,"transactions":9,"vwap":1447},"2025-10-23",0.027,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1330,"volume":1061,"transactions":9,"vwap":1647},"2025-10-22",32.633,-0.013,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":473,"volume":1061,"transactions":9,"vwap":1651},"2025-10-21",32.646,0.009,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1223,"volume":686,"transactions":9,"vwap":1656},"2025-10-20",32.55,32.637,0.172,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":125,"volume":992,"transactions":9,"vwap":1661},"2025-10-17",32.358,32.465,0.129,{"date":1664,"open":1636,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":953,"transactions":9,"vwap":1666},"2025-10-16",32.764,32.336,-0.383,-1.17,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1085,"volume":686,"transactions":9,"vwap":1673},"2025-10-15",32.72,32.69,32.719,0.149,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1678},"2025-10-14",32.060001,32.57,32.049999,0.294,0.91,1900,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":871,"transactions":9,"vwap":1686},"2025-10-13",32.158,32.276,0.271,0.85,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":852,"transactions":9,"vwap":1692},"2025-10-10",32.057999,32.0050011,-0.607,-1.86,{"date":1696,"open":1447,"high":1447,"low":1697,"close":1697,"change":1573,"percent_change":1698,"volume":693,"transactions":9,"vwap":1697},"2025-10-09",32.612,-0.61,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":975,"volume":992,"transactions":9,"vwap":1702},"2025-10-08",32.821,32.813,-0.065,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":975,"volume":992,"transactions":9,"vwap":1706},"2025-10-07",32.878,-0.067,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":509,"percent_change":864,"volume":1713,"transactions":9,"vwap":1712},"2025-10-06",33.029999,32.91,32.945,3400,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":992,"transactions":9,"vwap":1716},"2025-10-03",32.995,0.19,0.58,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":333,"volume":770,"transactions":9,"vwap":1722},"2025-10-02",32.881,32.805,-0.142,{"date":1725,"open":1459,"high":1459,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-01",32.947,0.218,0.67,25500,{"date":1731,"open":1732,"high":1733,"low":1514,"close":1733,"change":1734,"percent_change":1212,"volume":1735,"transactions":9,"vwap":1733},"2025-09-30",32.635,32.729,0.163,7100,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":1740,"percent_change":945,"volume":770,"transactions":9,"vwap":1739},"2025-09-29",32.46,32.566,0.023,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":738,"transactions":9,"vwap":1743},"2025-09-26",32.543,0.307,0.95,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":195,"volume":1061,"transactions":9,"vwap":1748},"2025-09-25",32.236,-0.224,{"date":1751,"open":1752,"high":1752,"low":1489,"close":1738,"change":1753,"percent_change":1192,"volume":852,"transactions":9,"vwap":1738},"2025-09-24",32.521,0.004,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1098,"volume":686,"transactions":9,"vwap":1758},"2025-09-23",32.49,32.54,32.456,0.147,{"date":1761,"open":1532,"high":1762,"low":1532,"close":1763,"change":1030,"percent_change":1764,"volume":693,"transactions":9,"vwap":1763},"2025-09-22",32.314,32.309,-0.3,{"date":1766,"open":1513,"high":1767,"low":1513,"close":1767,"change":1768,"percent_change":1769,"volume":738,"transactions":9,"vwap":1767},"2025-09-19",32.405,0.005,0.02,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1233,"volume":1061,"transactions":9,"vwap":1773},"2025-09-18",32.28,32.4,0.155,{"date":1776,"open":1777,"high":1756,"low":1778,"close":1778,"change":1121,"percent_change":1122,"volume":1779,"transactions":9,"vwap":1778},"2025-09-17",32.31,32.245,6600,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1163,"percent_change":1764,"volume":693,"transactions":9,"vwap":1783},"2025-09-16",32.375,32.192,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1174,"volume":1391,"transactions":9,"vwap":1788},"2025-09-15",32.466,32.48,32.29,-0.174,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":333,"volume":992,"transactions":9,"vwap":1793},"2025-09-12",32.575,32.464,-0.139,{"date":1796,"open":1655,"high":1797,"low":1628,"close":1797,"change":1798,"percent_change":1799,"volume":852,"transactions":9,"vwap":1797},"2025-09-11",32.603,0.313,0.97,{"date":1801,"open":1802,"high":1788,"low":1802,"close":1788,"change":591,"percent_change":366,"volume":686,"transactions":9,"vwap":1788},"2025-09-10",32.18,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":1809,"volume":686,"transactions":9,"vwap":1806},"2025-09-09",32.142,32.165,32.12,0.084,0.26,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1574,"volume":827,"transactions":9,"vwap":1814},"2025-09-08",32.23,31.94,32.081001,-0.199,{"date":1817,"open":1772,"high":1772,"low":1772,"close":1772,"change":1818,"percent_change":620,"volume":693,"transactions":9,"vwap":1772},"2025-09-05",-0.029,{"date":1820,"open":1821,"high":1763,"low":1822,"close":1763,"change":1135,"percent_change":125,"volume":693,"transactions":9,"vwap":1763},"2025-09-04",32.175,32.17,{"date":1824,"open":1812,"high":1812,"low":1825,"close":1826,"change":1723,"percent_change":533,"volume":834,"transactions":9,"vwap":1826},"2025-09-03",32.080002,32.179,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":376,"percent_change":1831,"volume":992,"transactions":9,"vwap":1830},"2025-09-02",32.283,32.321,-0.74,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":783,"volume":1061,"transactions":9,"vwap":1834},"2025-08-29",32.561,0.092,{"date":1837,"open":1436,"high":1436,"low":1838,"close":1839,"change":1840,"percent_change":637,"volume":175,"transactions":9,"vwap":1839},"2025-08-28",32.38,32.469,-0.112,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1471,"volume":738,"transactions":9,"vwap":1843},"2025-08-27",32.581,0.141,{"date":1846,"open":1838,"high":1489,"low":1838,"close":1489,"change":707,"percent_change":620,"volume":693,"transactions":9,"vwap":1489},"2025-08-26",{"date":1848,"open":1849,"high":1849,"low":1514,"close":1514,"change":1850,"percent_change":1046,"volume":865,"transactions":9,"vwap":1514},"2025-08-25",32.5,-0.248,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":749,"transactions":9,"vwap":1854},"2025-08-22",32.722,32.718,0.613,1.91,{"date":1858,"open":1802,"high":1802,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":709,"transactions":9,"vwap":1859},"2025-08-21",32.105,-0.085,-0.26,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":797,"percent_change":806,"volume":852,"transactions":9,"vwap":1865},"2025-08-20",32.15,32.19,{"date":1867,"open":1679,"high":1868,"low":1679,"close":1868,"change":1084,"percent_change":50,"volume":749,"transactions":9,"vwap":1868},"2025-08-19",32.07,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":738,"transactions":9,"vwap":1871},"2025-08-18",31.913,-0.145,-0.45,{"date":1875,"open":1622,"high":1622,"low":1691,"close":1691,"change":1876,"percent_change":1877,"volume":770,"transactions":9,"vwap":1691},"2025-08-15",-0.094,-0.29,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":737,"volume":992,"transactions":9,"vwap":1880},"2025-08-14",32.152,-0.088,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":770,"transactions":9,"vwap":1885},"2025-08-13",31.9,32.24,0.34,1.07,{"date":1889,"open":1890,"high":1884,"low":1890,"close":1884,"change":1891,"percent_change":1892,"volume":709,"transactions":9,"vwap":1884},"2025-08-12",31.88,0.334,1.06,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1307,"volume":738,"transactions":9,"vwap":1895},"2025-08-11",31.566,-0.116,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1135,"percent_change":723,"volume":992,"transactions":9,"vwap":1900},"2025-08-08",31.708,31.682,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":732,"transactions":9,"vwap":1905},"2025-08-07",31.5,31.63,31.552,0.043,0.14,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":770,"transactions":9,"vwap":1911},"2025-08-06",31.6,31.509,-0.158,-0.5,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":755,"volume":992,"transactions":9,"vwap":1916},"2025-08-05",31.667,-0.041,{"date":1919,"open":1920,"high":1899,"low":1920,"close":1899,"change":1921,"percent_change":100,"volume":992,"transactions":9,"vwap":1899},"2025-08-04",31.58,0.317,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":992,"transactions":9,"vwap":1925},"2025-08-01",31.339,31.391,-0.207,-0.66,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":566,"volume":1061,"transactions":9,"vwap":1930},"2025-07-31",31.598,-0.296,{"date":1933,"open":1560,"high":1560,"low":1934,"close":1934,"change":1935,"percent_change":70,"volume":770,"transactions":9,"vwap":1934},"2025-07-30",31.894,-0.349,{"date":1937,"open":1622,"high":1938,"low":1622,"close":1938,"change":1939,"percent_change":140,"volume":770,"transactions":9,"vwap":1938},"2025-07-29",32.243,0.102,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":629,"volume":686,"transactions":9,"vwap":1943},"2025-07-28",32.195,32.141,-0.292,{"date":1946,"open":1947,"high":1948,"low":1532,"close":1948,"change":1949,"percent_change":723,"volume":865,"transactions":9,"vwap":1948},"2025-07-25",32.3,32.433,0.133,{"date":1951,"open":1952,"high":1953,"low":1947,"close":1947,"change":1609,"percent_change":295,"volume":1954,"transactions":9,"vwap":1947},"2025-07-24",32.407,32.43,2200,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":738,"transactions":9,"vwap":1957},"2025-07-23",32.453,0.223,0.69,{"date":1961,"open":1962,"high":1812,"low":1962,"close":1812,"change":1963,"percent_change":1964,"volume":686,"transactions":9,"vwap":1812},"2025-07-22",31.99,0.533,1.68,{"date":1966,"open":1967,"high":1962,"low":1968,"close":1968,"change":1322,"percent_change":1913,"volume":1969,"transactions":9,"vwap":1968},"2025-07-21",31.92,31.697,2400,{"date":1971,"open":181,"high":181,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":992,"transactions":9,"vwap":1972},"2025-07-18",31.857,0.066,0.21,{"date":1976,"open":1904,"high":1977,"low":1904,"close":1977,"change":1978,"percent_change":1979,"volume":992,"transactions":9,"vwap":1977},"2025-07-17",31.791,0.291,0.92,{"date":1981,"open":1982,"high":1903,"low":1982,"close":1903,"change":1983,"percent_change":366,"volume":686,"transactions":9,"vwap":1903},"2025-07-16",31.4,0.122,{"date":1985,"open":1601,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":686,"transactions":9,"vwap":1987},"2025-07-15",31.74,31.378,-0.378,-1.19,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":755,"volume":992,"transactions":9,"vwap":1992},"2025-07-14",31.756,-0.042,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":769,"percent_change":525,"volume":992,"transactions":9,"vwap":1996},"2025-07-11",31.798,{"date":1998,"open":181,"high":1679,"low":1999,"close":1999,"change":2000,"percent_change":1085,"volume":686,"transactions":9,"vwap":1999},"2025-07-10",31.944,0.145,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":150,"volume":2006,"transactions":9,"vwap":2004},"2025-07-09",31.82,31.799,0.112,9300,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":1907,"percent_change":491,"volume":770,"transactions":9,"vwap":2010},"2025-07-08",31.674,31.687,{"date":2012,"open":2013,"high":2013,"low":1903,"close":2014,"change":2015,"percent_change":1218,"volume":693,"transactions":9,"vwap":2014},"2025-07-07",31.71,31.547,-0.293,{"date":2017,"open":2003,"high":1890,"low":2003,"close":2018,"change":1557,"percent_change":366,"volume":953,"transactions":9,"vwap":2018},"2025-07-03",31.84,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":671,"volume":693,"transactions":9,"vwap":2022},"2025-07-02",31.587,31.716,0.178,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-07-01",31.31,31.538,0.428,1.38,5100,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":1586,"percent_change":2035,"volume":852,"transactions":9,"vwap":2034},"2025-06-30",30.92,31.11,0.29,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1135,"percent_change":2041,"volume":693,"transactions":9,"vwap":2040},"2025-06-27",31.13,30.97,31.02,0.42,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":743,"percent_change":2046,"volume":992,"transactions":9,"vwap":2045},"2025-06-26",30.8,30.89,0.65,{"date":2048,"open":2044,"high":2044,"low":2049,"close":2049,"change":1307,"percent_change":1989,"volume":693,"transactions":9,"vwap":2049},"2025-06-25",30.69,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":732,"transactions":9,"vwap":2054},"2025-06-24",31.040001,31.09,31.059999,0.23,0.75,{"date":2058,"open":2044,"high":2059,"low":2060,"close":2059,"change":1983,"percent_change":125,"volume":732,"transactions":9,"vwap":2059},"2025-06-23",30.83,30.7,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":140,"volume":992,"transactions":9,"vwap":2064},"2025-06-20",30.68,30.708,0.098,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":473,"percent_change":893,"volume":1682,"transactions":9,"vwap":2070},"2025-06-18",30.72,30.74,30.61,{"date":2072,"open":2063,"high":2063,"low":2073,"close":2074,"change":1045,"percent_change":2075,"volume":709,"transactions":9,"vwap":2074},"2025-06-17",30.56,30.58,-0.87,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":723,"volume":738,"transactions":9,"vwap":2078},"2025-06-16",30.848,0.126,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":1115,"volume":992,"transactions":9,"vwap":2083},"2025-06-13",30.85,30.722,-0.329,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1907,"percent_change":1098,"volume":738,"transactions":9,"vwap":2087},"2025-06-12",31.051001,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1768,"percent_change":1769,"volume":1061,"transactions":9,"vwap":2090},"2025-06-11",30.911,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":959,"transactions":9,"vwap":2095},"2025-06-10",30.755,30.955,30.906,0.258,0.84,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":1041,"volume":1061,"transactions":9,"vwap":2100},"2025-06-09",30.648,0.054,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":1887,"volume":1061,"transactions":9,"vwap":2104},"2025-06-06",30.594,0.323,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":1568,"percent_change":1322,"volume":852,"transactions":9,"vwap":2109},"2025-06-05",30.2,30.271,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":755,"percent_change":333,"volume":2115,"transactions":9,"vwap":2114},"2025-06-04",30.44,30.51,30.32,3100,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":591,"percent_change":723,"volume":2121,"transactions":9,"vwap":2120},"2025-06-03",30.28,30.55,30.45,2900,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":1330,"percent_change":755,"volume":865,"transactions":9,"vwap":2126},"2025-06-02",30.36,30.19,30.325,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":1974,"volume":770,"transactions":9,"vwap":2130},"2025-05-30",30.31,30.365,0.063,{"date":2133,"open":2134,"high":2129,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":693,"transactions":9,"vwap":2135},"2025-05-29",30.26,30.302,0.192,0.64,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":1349,"percent_change":2141,"volume":852,"transactions":9,"vwap":2140},"2025-05-28",30.11,-1.18,{"date":2143,"open":2114,"high":2144,"low":2114,"close":2144,"change":1403,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-27",30.47,1.57,6400,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":473,"percent_change":893,"volume":846,"transactions":9,"vwap":2151},"2025-05-23",29.9,30.030001,30,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":417,"percent_change":1168,"volume":865,"transactions":9,"vwap":2156},"2025-05-22",29.86,30.07,29.97,{"date":2158,"open":2044,"high":2044,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-05-21",30.15,-0.704,-2.28,7500,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":904,"volume":2168,"transactions":9,"vwap":2166},"2025-05-20",31,30.854,-0.066,4800,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2033,"change":2173,"percent_change":1128,"volume":2174,"transactions":9,"vwap":2033},"2025-05-19",30.79,30.93,-0.119,11100,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":1688,"volume":871,"transactions":9,"vwap":2178},"2025-05-16",30.71,31.039,0.261,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":1061,"transactions":9,"vwap":2182},"2025-05-15",30.778,0.375,1.23,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-05-14",30.35,30.403,-0.241,-0.79,2100,{"date":2193,"open":2194,"high":2069,"low":2194,"close":2195,"change":1192,"percent_change":473,"volume":808,"transactions":9,"vwap":2195},"2025-05-13",30.52,30.644,{"date":2197,"open":2177,"high":2177,"low":2198,"close":2198,"change":952,"percent_change":2199,"volume":693,"transactions":9,"vwap":2198},"2025-05-12",30.634,1.73,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":1769,"volume":738,"transactions":9,"vwap":2202},"2025-05-09",30.114,0.006,{"date":2205,"open":2206,"high":2129,"low":2206,"close":2207,"change":2208,"percent_change":1258,"volume":749,"transactions":9,"vwap":2207},"2025-05-08",30.1,30.108,0.176,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":909,"percent_change":21,"volume":1061,"transactions":9,"vwap":2211},"2025-05-07",29.932,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":2215,"percent_change":1831,"volume":738,"transactions":9,"vwap":2214},"2025-05-06",29.833,-0.223,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":814,"volume":992,"transactions":9,"vwap":2218},"2025-05-05",30.056,-0.159,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":693,"transactions":9,"vwap":2223},"2025-05-02",30.23,30.215,0.435,1.46,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":509,"volume":871,"transactions":9,"vwap":2230},"2025-05-01",29.88,29.91,29.78,-0.014,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":974,"percent_change":376,"volume":749,"transactions":9,"vwap":2235},"2025-04-30",29.51,29.794,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1233,"volume":1969,"transactions":9,"vwap":2241},"2025-04-29",29.74,29.935,29.7,29.865,0.142,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":491,"volume":871,"transactions":9,"vwap":2246},"2025-04-28",29.58,29.723,0.131,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1306,"percent_change":442,"volume":2253,"transactions":9,"vwap":2252},"2025-04-25",29.72,29.59,29.592,4900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":770,"transactions":9,"vwap":2258},"2025-04-24",29.735,29.75,29.717,0.262,0.89,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2000,"percent_change":50,"volume":852,"transactions":9,"vwap":2263},"2025-04-23",29.455,{"date":178,"open":174,"high":2265,"low":174,"close":2265,"change":945,"percent_change":2266,"volume":871,"transactions":9,"vwap":2265},29.31,0.24]