[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSTX":3,"homepage-market-summary":28,"stock-historical-DSTX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DSTX","2026-10-02",{"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},"Distillate International Fundamental Stability & Value ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7309,0.584536,"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},33.77,33.65,33.5864,0.1836,0.55,1272.526268,36.7123,29.761,6473.765187055777,57.7,1429,{"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"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":17,"start_date":178,"end_date":5},25.3,4967,1813115.061951,33.06,"2025-04-22",[180,183,192,201,211,222,233,243,254,264,273,284,295,305,314,324,332,340,350,359,369,379,389,396,406,416,426,435,443,452,461,469,478,488,496,504,512,520,528,538,548,558,567,574,585,593,601,610,620,630,640,649,660,670,680,687,695,706,713,723,731,739,746,753,760,766,774,781,789,795,802,809,817,824,830,835,842,847,853,860,868,874,880,886,893,900,906,913,917,922,928,932,938,942,949,954,959,966,974,978,984,989,994,998,1004,1011,1016,1021,1026,1032,1038,1044,1051,1057,1064,1069,1075,1082,1087,1092,1098,1103,1109,1114,1123,1128,1134,1140,1147,1154,1162,1167,1172,1178,1182,1190,1197,1202,1208,1213,1220,1226,1232,1238,1243,1249,1255,1261,1269,1277,1285,1290,1299,1304,1311,1318,1325,1330,1336,1341,1346,1354,1360,1367,1373,1380,1386,1391,1397,1402,1408,1411,1416,1422,1425,1428,1434,1443,1447,1451,1455,1461,1465,1471,1476,1481,1487,1492,1500,1505,1509,1515,1520,1524,1529,1535,1540,1546,1551,1557,1561,1566,1571,1576,1583,1589,1594,1600,1607,1614,1617,1620,1624,1629,1635,1644,1650,1656,1660,1668,1674,1679,1684,1688,1691,1698,1704,1709,1714,1720,1723,1728,1734,1738,1746,1752,1756,1760,1764,1771,1774,1778,1782,1787,1794,1799,1803,1807,1810,1815,1819,1826,1829,1834,1837,1841,1846,1852,1860,1864,1869,1872,1876,1880,1885,1890,1894,1900,1905,1910,1914,1919,1924,1927,1931,1936,1939,1943,1948,1954,1959,1963,1967,1972,1977,1981,1986,1991,1996,2003,2009,2015,2019,2023,2030,2036,2040,2047,2053,2059,2064,2069,2074,2079,2083,2087,2092,2098,2106,2110,2116,2121,2126,2130,2136,2139,2143,2146,2151,2155,2160,2164,2169,2175,2181,2187,2192,2198,2200,2203,2207,2212,2216,2220,2226,2232,2237,2243,2249,2254,2259,2263,2267,2271,2277,2281,2287,2292,2297,2306,2311,2316,2321,2326,2331,2335,2339,2344,2352,2357,2362,2366,2372,2377,2382],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},36,33.7017,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33.75,33.58,-0.2387,-0.71,2620.5751,47,33.644,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",33.93,33.8251,-0.1055,-0.31,940.5461,22,33.919,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",33.935,33.85,33.9306,-0.2744,-0.8,4642.6221,37,33.9231,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",34.18,34.275,34.08,34.205,-0.1504,-0.44,3744.519,74,34.1946,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",34.27,34.4,34.22,34.3554,-0.0303,-0.09,5103.5461,117,34.3184,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",34.16,34.57,34.3857,-0.3143,-0.91,1128.5771,39,34.3362,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",34.9,34.91,34.64,34.7,-0.525,-1.49,12812.5461,197,34.71,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",35,35.24,35.225,0.2262,0.65,2053.5461,67,35.142,{"date":265,"open":256,"high":266,"low":267,"close":268,"change":269,"percent_change":120,"volume":270,"transactions":271,"vwap":272},"2026-09-21",35.03,34.895,34.9988,0.0856,1839.1811,45,34.9703,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",34.83,35.13,34.8,34.9132,-0.3756,-1.06,5168.517455,73,34.88,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",35.34,35.365,35.28,35.2888,0.4078,1.17,8106.4048,105,35.3286,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",35.27,34.79,34.881,-0.457,-1.29,3055.3768,79,35.153,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":241,"vwap":313},"2026-09-15",35.29,35.35,35.338,-0.332,-0.93,1592.3768,35.3314,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",35.48,35.75,35.67,0.2822,0.8,7105.3768,77,35.554,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":50,"volume":330,"transactions":190,"vwap":331},"2026-09-11",35.43,35.3701,35.3878,0.1728,2018.3768,35.4017,{"date":333,"open":307,"high":307,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",35.215,-0.37,-1.04,1547.4048,53,35.2535,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",35.83,35.5701,35.585,-0.4,-1.11,2336.3768,61,35.6454,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":188,"volume":356,"transactions":357,"vwap":358},"2026-09-08",35.97,35.99,35.985,-0.2555,3218.3768,54,35.987,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",36.185,36.36,36.2405,-0.1545,-0.42,9585.3768,107,36.3017,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",36.29,36.395,36.28,0.54,1.51,3507.3768,58,36.3234,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":105,"volume":386,"transactions":387,"vwap":388},"2026-09-02",35.86,35.9,35.8,35.855,0.0202,14657.3768,97,35.8575,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":188,"volume":394,"transactions":271,"vwap":395},"2026-09-01",36.13,35.8348,-0.2576,2278.3768,36.0387,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",36.07,36.0924,36.04,-0.1026,-0.28,1190.3768,34,36.0546,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":220,"vwap":415},"2026-08-28",36.45,36.58,36.16,36.195,-0.1042,-0.29,4551.3768,36.4114,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",36.24,36.35,36.2992,-0.1109,-0.3,7585.3026,69,36.3218,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",36.54,36.4101,-0.3022,-0.82,12071.3492,52,36.5605,{"date":436,"open":437,"high":23,"low":437,"close":23,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",36.505,0.2098,0.57,1611.3492,38,36.6183,{"date":444,"open":445,"high":428,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",36.42,36.5025,-0.0167,-0.05,2271.3492,30,36.4867,{"date":453,"open":428,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",36.55,36.5192,0.3092,0.85,1217.7722,18,36.5405,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":181,"vwap":468},"2026-08-20",36.06,36.21,0.0175,0.05,1750.3492,36.1513,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",36.12,36.1925,0.7565,2.13,1167.3492,31,36.1524,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",35.64,35.4,35.436,-0.2559,-0.72,7509.1392,99,35.5147,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":335,"volume":493,"transactions":494,"vwap":495},"2026-08-17",35.761,35.6919,-0.1331,1196.3492,42,35.7433,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":348,"vwap":503},"2026-08-14",35.93,35.825,0.0265,0.07,6192.3492,35.8773,{"date":505,"open":317,"high":383,"low":317,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",35.7985,-0.2015,-0.56,1486.780228,46,35.7685,{"date":513,"open":463,"high":463,"low":514,"close":181,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",35.98,-0.155,-0.43,7524.3492,43,35.989,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":63,"vwap":527},"2026-08-11",36.15,36.155,-0.0503,-0.14,1977.3492,36.159,{"date":529,"open":530,"high":464,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",36.19,36.1,36.2053,-0.0152,-0.04,5918.3492,49,36.1655,{"date":539,"open":410,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",36.3,36.125,36.2205,0.6456,1.81,14000.3492,60,36.164,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",35.51,35.66,35.5749,0.0599,0.17,6923.3492,100,35.615,{"date":559,"open":480,"high":560,"low":561,"close":562,"change":563,"percent_change":105,"volume":564,"transactions":565,"vwap":566},"2026-08-05",35.65,35.5,35.515,0.0197,6100.3492,28,35.5712,{"date":568,"open":308,"high":569,"low":308,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":565,"vwap":573},"2026-08-04",35.4953,0.3283,0.93,1030.3772,35.427,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",35.23,35.25,35.0905,35.167,0.1662,0.47,1679.3772,40,35.1549,{"date":586,"open":256,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":565,"vwap":592},"2026-07-31",35.0008,34.995,-0.7405,-2.07,632.3492,34.9678,{"date":594,"open":595,"high":596,"low":308,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":348,"vwap":600},"2026-07-30",35.36,35.7413,0.6152,1.75,163458.3492,35.7038,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":377,"vwap":609},"2026-07-29",35.09,35.538,35.1261,0.4766,1.38,5781.3492,35.4429,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",34.42,34.67,34.6495,0.4995,1.46,11317.3492,159,34.6506,{"date":621,"open":622,"high":623,"low":215,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",34.26,34.555,34.15,0.39,1.16,11634.3492,216,34.1712,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",33.82,34.045,33.76,0.1,0.3,14690.6592,198,33.8451,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":197,"percent_change":239,"volume":646,"transactions":647,"vwap":648},"2026-07-23",33.67,33.86,33.55,33.66,151907.3492,645,33.6224,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",34.06,34.33,33.95,33.97,-0.0877,-0.26,11685.3492,88,34.0522,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",34.515,33.79,34.0577,0.2998,0.89,39371.0412,253,33.9189,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",33.9,34.695,33.7579,-0.1122,-0.33,11179.3492,86,33.9823,{"date":681,"open":663,"high":682,"low":683,"close":682,"change":684,"percent_change":636,"volume":685,"transactions":450,"vwap":686},"2026-07-17",33.8701,33.74,0.0999,41029.3492,33.8091,{"date":688,"open":17,"high":689,"low":185,"close":690,"change":691,"percent_change":229,"volume":692,"transactions":693,"vwap":694},"2026-07-16",33.84,33.7702,-0.0298,53024.3492,209,33.802,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",33.71,33.96,33.56,33.8,-0.035,-0.1,36773.3492,110,33.7627,{"date":707,"open":708,"high":689,"low":642,"close":709,"change":150,"percent_change":710,"volume":711,"transactions":486,"vwap":712},"2026-07-14",33.69,33.835,1.05,9183.3492,33.7934,{"date":714,"open":699,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",33.6,33.38,33.485,-0.61,-1.79,23456.8492,108,33.5092,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-10",33.47,34.095001,33.46,0.675,2.02,24200,{"date":732,"open":733,"high":342,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",33.261,33.26,33.42,0.072,0.22,28500,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":525,"volume":745,"transactions":9,"vwap":743},"2026-07-08",33.39,33.088001,33.348,-0.048,47800,{"date":747,"open":748,"high":727,"low":716,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",33.4,33.396,-0.226,-0.67,57600,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",33.48,33.622,0.481,1.45,400,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":759,"transactions":9,"vwap":763},"2026-07-02",33.35,33.141,0.449,1.37,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",32.71,32.72,32.692,0.04,0.12,4200,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":365,"volume":780,"transactions":9,"vwap":778},"2026-06-30",32.58,32.69,32.652,-0.138,2000,{"date":782,"open":783,"high":784,"low":776,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",32.77,32.8,32.79,0.199,0.61,3500,{"date":790,"open":791,"high":777,"low":791,"close":792,"change":793,"percent_change":466,"volume":794,"transactions":9,"vwap":792},"2026-06-26",32.54,32.591,0.016,3000,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",32.66,32.575,-0.187,-0.57,800,{"date":803,"open":804,"high":805,"low":769,"close":806,"change":807,"percent_change":335,"volume":808,"transactions":9,"vwap":806},"2026-06-24",32.81,32.9,32.762,-0.123,7700,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",32.985,32.88,32.885,-0.372,-1.12,3600,{"date":818,"open":755,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",33.489,33.257,-0.321,-0.96,1800,{"date":825,"open":699,"high":826,"low":699,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",33.578,-0.114,-0.34,200,{"date":831,"open":832,"high":832,"low":708,"close":833,"change":834,"percent_change":431,"volume":172,"transactions":9,"vwap":833},"2026-06-17",34.13,33.692,-0.277,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",34.075001,33.969,-0.068,-0.2,3400,{"date":843,"open":634,"high":844,"low":634,"close":845,"change":846,"percent_change":320,"volume":788,"transactions":9,"vwap":845},"2026-06-15",34.24,34.036999,0.271,{"date":848,"open":185,"high":672,"low":849,"close":850,"change":851,"percent_change":105,"volume":852,"transactions":9,"vwap":850},"2026-06-12",33.64,33.766,0.02,9200,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",32.92,33.746,0.873,2.66,2800,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",33.3,32.85,32.873,-0.282,-0.85,6400,{"date":869,"open":700,"high":700,"low":870,"close":871,"change":872,"percent_change":197,"volume":873,"transactions":9,"vwap":871},"2026-06-09",32.75,33.155,-0.104,1500,{"date":875,"open":876,"high":877,"low":878,"close":877,"change":879,"percent_change":125,"volume":172,"transactions":9,"vwap":877},"2026-06-08",33.2,33.259,33.18,0.132,{"date":881,"open":654,"high":654,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",33.127,-0.955,-2.8,1200,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":780,"transactions":9,"vwap":890},"2026-06-04",34.11,33.99,34.082001,0.203,0.6,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":719,"volume":899,"transactions":9,"vwap":897},"2026-06-03",34.02,34.07,33.879,-0.616,2400,{"date":901,"open":612,"high":902,"low":903,"close":902,"change":904,"percent_change":840,"volume":905,"transactions":9,"vwap":902},"2026-06-02",34.495,34.415,-0.069,900,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",34.32,34.564,0.324,0.95,500,{"date":914,"open":908,"high":908,"low":844,"close":844,"change":915,"percent_change":916,"volume":794,"transactions":9,"vwap":844},"2026-05-29",-0.027,-0.08,{"date":918,"open":624,"high":919,"low":624,"close":919,"change":920,"percent_change":534,"volume":921,"transactions":9,"vwap":919},"2026-05-28",34.267,-0.013,2700,{"date":923,"open":924,"high":924,"low":622,"close":925,"change":926,"percent_change":448,"volume":927,"transactions":9,"vwap":925},"2026-05-27",34.36,34.28,-0.018,7100,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":607,"volume":556,"transactions":9,"vwap":930},"2026-05-26",34.298,0.468,{"date":933,"open":204,"high":726,"low":632,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-22",33.83,-0.25,-0.73,11000,{"date":939,"open":934,"high":832,"low":934,"close":940,"change":941,"percent_change":466,"volume":905,"transactions":9,"vwap":940},"2026-05-21",34.080002,0.018,{"date":943,"open":944,"high":888,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-20",33.61,34.062,0.377,1.12,1900,{"date":950,"open":185,"high":934,"low":951,"close":951,"change":952,"percent_change":953,"volume":823,"transactions":9,"vwap":951},"2026-05-19",33.685,-0.17,-0.5,{"date":955,"open":683,"high":956,"low":683,"close":956,"change":957,"percent_change":958,"volume":912,"transactions":9,"vwap":956},"2026-05-18",33.855,0.256,0.76,{"date":960,"open":849,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",33.73,33.599,-0.678,-1.98,12600,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",34.31,34.35,34.277,-0.056,-0.16,2200,{"date":975,"open":622,"high":976,"low":622,"close":976,"change":977,"percent_change":737,"volume":885,"transactions":9,"vwap":976},"2026-05-13",34.333,0.076,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":525,"volume":983,"transactions":9,"vwap":981},"2026-05-12",34.029999,34.257,-0.047,8100,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":218,"volume":759,"transactions":9,"vwap":987},"2026-05-11",34.48,34.304,-0.153,{"date":990,"open":612,"high":991,"low":225,"close":991,"change":992,"percent_change":993,"volume":912,"transactions":9,"vwap":991},"2026-05-08",34.457,0.472,1.39,{"date":995,"open":940,"high":940,"low":996,"close":996,"change":997,"percent_change":815,"volume":912,"transactions":9,"vwap":996},"2026-05-07",33.985,-0.384,{"date":999,"open":925,"high":1000,"low":925,"close":1001,"change":1002,"percent_change":1003,"volume":823,"transactions":9,"vwap":1001},"2026-05-06",34.38,34.369,0.551,1.63,{"date":1005,"open":642,"high":1006,"low":18,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-05",33.87,33.818,0.436,1.31,4400,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":912,"transactions":9,"vwap":1013},"2026-05-04",33.382,-0.274,-0.81,{"date":1017,"open":185,"high":185,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":829,"transactions":9,"vwap":1018},"2026-05-01",33.656,-0.065,-0.19,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":556,"transactions":9,"vwap":1023},"2026-04-30",33.721,0.724,2.19,{"date":1027,"open":1028,"high":1028,"low":855,"close":1029,"change":750,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",33.040001,32.997,-0.68,1100,{"date":1033,"open":876,"high":1034,"low":876,"close":1035,"change":1036,"percent_change":751,"volume":1037,"transactions":9,"vwap":1035},"2026-04-28",33.27,33.223,-0.223,2600,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":912,"transactions":9,"vwap":1041},"2026-04-27",33.68,33.446,-0.194,-0.58,{"date":1045,"open":1046,"high":1047,"low":1046,"close":849,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":849},"2026-04-24",33.62,33.7,0.138,0.41,1400,{"date":1052,"open":1053,"high":1053,"low":727,"close":1054,"change":1055,"percent_change":1056,"volume":1031,"transactions":9,"vwap":1054},"2026-04-23",33.63,33.502,-0.614,-1.8,{"date":1058,"open":832,"high":832,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-22",34.040001,34.116,0.2,0.59,10100,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":207,"percent_change":1068,"volume":873,"transactions":9,"vwap":1067},"2026-04-21",34.39,33.916,-2.3,{"date":1070,"open":986,"high":1071,"low":986,"close":1072,"change":1073,"percent_change":935,"volume":1074,"transactions":9,"vwap":1072},"2026-04-20",34.74,34.716,-0.088,2300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-17",34.98,34.804,0.492,1.43,3100,{"date":1083,"open":1000,"high":1000,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":912,"transactions":9,"vwap":1084},"2026-04-16",34.312,0.236,0.69,{"date":1088,"open":889,"high":888,"low":889,"close":1089,"change":1090,"percent_change":439,"volume":1091,"transactions":9,"vwap":1089},"2026-04-15",34.076,0.192,9800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":320,"volume":973,"transactions":9,"vwap":1095},"2026-04-14",33.52,33.884,33.43,0.27,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":457,"volume":905,"transactions":9,"vwap":1101},"2026-04-13",32.95,33.614,0.284,{"date":1104,"open":727,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":413,"volume":1108,"transactions":9,"vwap":1106},"2026-04-10",33.51,33.33,-0.096,5700,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":829,"transactions":9,"vwap":1111},"2026-04-09",33.426,-0.078,-0.23,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-08",33.53,33.59,33.45,33.504,0.921,2.83,5500,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1127,"volume":912,"transactions":9,"vwap":1126},"2026-04-07",32.41,32.583,0,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1126,"change":466,"percent_change":1133,"volume":973,"transactions":9,"vwap":1126},"2026-04-06",32.57,32.65,32.48,0.15,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":702,"percent_change":197,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",32.46,32.533,32.45,3300,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":172,"transactions":9,"vwap":1144},"2026-04-01",32.55,32.73,32.633,0.227,0.7,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-31",31.82,32.406,1.093,3.49,2100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-30",31.35,31.44,31.313,0.175,0.56,1700,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":840,"percent_change":1166,"volume":948,"transactions":9,"vwap":1165},"2026-03-27",31.37,31.138,-0.64,{"date":1168,"open":1157,"high":1157,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1037,"transactions":9,"vwap":1169},"2026-03-26",31.338,-0.648,-2.03,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":921,"transactions":9,"vwap":1175},"2026-03-25",32.32,31.986,0.406,1.29,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":866,"volume":556,"transactions":9,"vwap":1180},"2026-03-24",31.58,-0.27,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-23",31.75,32.2,31.85,0.867,2.8,15700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":801,"transactions":9,"vwap":1194},"2026-03-20",31.32,31.33,30.983,-0.884,-2.77,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1020,"volume":759,"transactions":9,"vwap":1200},"2026-03-19",31.49,31.867,-0.061,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":759,"transactions":9,"vwap":1205},"2026-03-18",32.36,31.928,-0.741,-2.27,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":145,"volume":905,"transactions":9,"vwap":1211},"2026-03-17",32.74,32.669,0.123,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":172,"transactions":9,"vwap":1217},"2026-03-16",32.62,32.5,32.546,0.595,1.86,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1153,"transactions":9,"vwap":1223},"2026-03-13",32.12,31.951,-0.382,-1.18,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":859,"transactions":9,"vwap":1229},"2026-03-12",32.56,32.333,-0.546,-1.66,{"date":1233,"open":1234,"high":1235,"low":804,"close":1236,"change":1237,"percent_change":953,"volume":816,"transactions":9,"vwap":1236},"2026-03-11",32.89,32.93,32.879,-0.164,{"date":1239,"open":1240,"high":1094,"low":1241,"close":1241,"change":1242,"percent_change":1181,"volume":899,"transactions":9,"vwap":1241},"2026-03-10",33.22,33.042999,-0.089,{"date":1244,"open":1245,"high":878,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":773,"transactions":9,"vwap":1246},"2026-03-09",32.24,33.132,0.376,1.15,{"date":1250,"open":1251,"high":785,"low":1251,"close":1252,"change":1253,"percent_change":413,"volume":1254,"transactions":9,"vwap":1252},"2026-03-06",32.47,32.756,-0.094,10400,{"date":1256,"open":1257,"high":1118,"low":1216,"close":863,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":863},"2026-03-05",33.115,-1.018,-3.01,15300,{"date":1262,"open":1263,"high":653,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-04",33.78,33.37,33.868,0.295,0.88,147700,{"date":1270,"open":1271,"high":1046,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-03",33,32.52,33.573,-1.334,-3.82,9700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":172,"transactions":9,"vwap":1282},"2026-03-02",34.92,34.93,34.875,34.907,-0.493,-1.39,{"date":1286,"open":1287,"high":1288,"low":1287,"close":481,"change":120,"percent_change":1289,"volume":801,"transactions":9,"vwap":481},"2026-02-27",35.38,35.55,0.71,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-26",35.095001,35.205,34.99,35.15,0.037,0.11,12800,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":1086,"volume":912,"transactions":9,"vwap":1302},"2026-02-25",34.84,35.113,0.241,{"date":1305,"open":1306,"high":1307,"low":275,"close":1308,"change":1309,"percent_change":571,"volume":1310,"transactions":9,"vwap":1308},"2026-02-24",34.87,34.94,34.872,0.321,6600,{"date":1312,"open":1313,"high":1314,"low":1245,"close":1315,"change":1316,"percent_change":828,"volume":1317,"transactions":9,"vwap":1315},"2026-02-23",34.37,34.69,34.551,-0.117,7200,{"date":1319,"open":1320,"high":1301,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":973,"transactions":9,"vwap":1322},"2026-02-20",34.55,34.525,34.668,0.413,1.21,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1212,"percent_change":1329,"volume":899,"transactions":9,"vwap":1328},"2026-02-19",34.17,34.255,0.36,{"date":1331,"open":940,"high":968,"low":653,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-18",34.132,0.062,0.18,8300,{"date":1337,"open":1338,"high":1339,"low":1338,"close":896,"change":1340,"percent_change":953,"volume":1074,"transactions":9,"vwap":896},"2026-02-17",33.895,34.14,-0.172,{"date":1342,"open":224,"high":224,"low":1059,"close":1343,"change":1344,"percent_change":1345,"volume":172,"transactions":9,"vwap":1343},"2026-02-13",34.242,0.142,0.42,{"date":1347,"open":1348,"high":246,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-12",34.34,34.055,34.099998,-0.405,-1.17,1600,{"date":1355,"open":1356,"high":1357,"low":968,"close":1358,"change":1359,"percent_change":1324,"volume":937,"transactions":9,"vwap":1358},"2026-02-11",34.45,34.52,34.505,0.412,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1329,"volume":1366,"transactions":9,"vwap":1364},"2026-02-10",34.049,34.2,34.092999,0.121,6500,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":801,"transactions":9,"vwap":1370},"2026-02-09",33.88,33.972,0.274,0.81,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1379,"volume":794,"transactions":9,"vwap":1376},"2026-02-06",33.5,33.698,33.41,0.807,2.45,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":188,"volume":1081,"transactions":9,"vwap":1384},"2026-02-05",32.888,33.07,32.891,-0.234,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":635,"volume":1161,"transactions":9,"vwap":1389},"2026-02-04",33.31,33.125,0.034,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":952,"volume":1153,"transactions":9,"vwap":1395},"2026-02-03",33.19,33.02,33.091,-0.058,{"date":1398,"open":1234,"high":878,"low":1234,"close":1399,"change":1400,"percent_change":1401,"volume":1037,"transactions":9,"vwap":1399},"2026-02-02",33.149,0.19,0.58,{"date":1403,"open":1404,"high":1383,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1031,"transactions":9,"vwap":1405},"2026-01-30",32.86,32.959,-0.762,-2.26,{"date":1409,"open":204,"high":204,"low":741,"close":1023,"change":1112,"percent_change":1113,"volume":1410,"transactions":9,"vwap":1023},"2026-01-29",2500,{"date":1412,"open":1047,"high":1413,"low":645,"close":1413,"change":1414,"percent_change":1415,"volume":873,"transactions":9,"vwap":1413},"2026-01-28",33.799,-0.11,-0.32,{"date":1417,"open":700,"high":1418,"low":700,"close":1419,"change":1420,"percent_change":1421,"volume":1050,"transactions":9,"vwap":1419},"2026-01-27",33.92,33.909,0.349,1.04,{"date":1423,"open":849,"high":849,"low":699,"close":699,"change":1297,"percent_change":1424,"volume":921,"transactions":9,"vwap":699},"2026-01-26",0.33,{"date":1426,"open":748,"high":18,"low":748,"close":1118,"change":1427,"percent_change":625,"volume":172,"transactions":9,"vwap":1118},"2026-01-23",0.129,{"date":1429,"open":1430,"high":748,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":859,"transactions":9,"vwap":1431},"2026-01-22",33.28,33.321,0.124,0.37,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-21",33.24,33.29,33.029999,33.197,0.699,2.15,6300,{"date":1444,"open":805,"high":805,"low":1445,"close":1445,"change":1446,"percent_change":207,"volume":973,"transactions":9,"vwap":1445},"2026-01-20",32.498,-0.261,{"date":1448,"open":804,"high":804,"low":1449,"close":1449,"change":1450,"percent_change":335,"volume":905,"transactions":9,"vwap":1449},"2026-01-16",32.759,-0.121,{"date":1452,"open":1377,"high":1377,"low":1131,"close":812,"change":1453,"percent_change":1454,"volume":1353,"transactions":9,"vwap":812},"2026-01-15",0.044,0.13,{"date":1456,"open":1457,"high":1028,"low":1458,"close":1458,"change":1459,"percent_change":1097,"volume":1460,"transactions":9,"vwap":1458},"2026-01-14",32.91,32.836,0.088,3800,{"date":1462,"open":855,"high":855,"low":769,"close":1463,"change":1464,"percent_change":484,"volume":841,"transactions":9,"vwap":1463},"2026-01-13",32.748,-0.238,{"date":1466,"open":1467,"high":1383,"low":813,"close":1468,"change":1469,"percent_change":993,"volume":1470,"transactions":9,"vwap":1468},"2026-01-12",32.898,32.986,0.453,1300,{"date":1472,"open":1132,"high":1143,"low":1132,"close":1137,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1137},"2026-01-09",0.172,0.53,5100,{"date":1477,"open":1185,"high":1478,"low":1185,"close":1479,"change":1480,"percent_change":1433,"volume":885,"transactions":9,"vwap":1479},"2026-01-08",32.38,32.361,0.119,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":771,"volume":921,"transactions":9,"vwap":1485},"2026-01-07",32.31,32.37,32.242,0.012,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":554,"volume":1037,"transactions":9,"vwap":1490},"2026-01-06",32.29,32.23,0.056,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1372,"volume":1499,"transactions":9,"vwap":1497},"2026-01-05",31.98,32.19,31.905,32.174,0.259,4000,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1086,"volume":1504,"transactions":9,"vwap":1502},"2026-01-02",31.915,0.218,700,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":800,"volume":829,"transactions":9,"vwap":1507},"2025-12-31",31.697,-0.183,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1400,"volume":1353,"transactions":9,"vwap":1513},"2025-12-30",31.95,32.0099983,31.88,0.059,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":829,"transactions":9,"vwap":1517},"2025-12-29",31.821,-0.557,-1.72,{"date":1521,"open":1245,"high":1478,"low":1245,"close":1522,"change":1523,"percent_change":1424,"volume":759,"transactions":9,"vwap":1522},"2025-12-26",32.378,0.108,{"date":1525,"open":1174,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1097,"volume":759,"transactions":9,"vwap":1527},"2025-12-24",32.33,32.27,0.087,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":625,"volume":1037,"transactions":9,"vwap":1533},"2025-12-23",32.083,32.189,32.183,0.126,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":556,"transactions":9,"vwap":1537},"2025-12-22",32.056999,0.09,0.28,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":43,"volume":948,"transactions":9,"vwap":1544},"2025-12-19",31.66,32.099998,31.967,0.317,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1127,"volume":912,"transactions":9,"vwap":1549},"2025-12-18",32,31.65,0.001,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1470,"transactions":9,"vwap":1554},"2025-12-17",31.831,31.649,-0.173,-0.54,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1242,"percent_change":402,"volume":801,"transactions":9,"vwap":1560},"2025-12-16",31.888,31.822,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":891,"percent_change":1565,"volume":759,"transactions":9,"vwap":1564},"2025-12-15",31.92,31.911,0.64,{"date":1567,"open":1568,"high":1184,"low":1568,"close":1569,"change":1020,"percent_change":1570,"volume":1031,"transactions":9,"vwap":1569},"2025-12-12",31.644,31.708,-0.6,{"date":1572,"open":1573,"high":1563,"low":1574,"close":1574,"change":1575,"percent_change":1401,"volume":801,"transactions":9,"vwap":1574},"2025-12-11",31.9,31.898,0.185,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-10",31.43,31.713,0.337,1.07,4800,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":952,"volume":1588,"transactions":9,"vwap":1586},"2025-12-09",31.53,31.376,-0.053,10800,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":779,"percent_change":218,"volume":801,"transactions":9,"vwap":1593},"2025-12-08",31.59,31.31,31.429,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":759,"transactions":9,"vwap":1597},"2025-12-05",31.61,31.567,0.071,0.23,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1504,"transactions":9,"vwap":1604},"2025-12-04",31.54,31.6,31.496,0.065,0.21,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1031,"transactions":9,"vwap":1611},"2025-12-03",31.2,31.45,31.431,0.139,0.44,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":771,"percent_change":1454,"volume":556,"transactions":9,"vwap":1616},"2025-12-02",31.292,{"date":1618,"open":1193,"high":1156,"low":1619,"close":1619,"change":1587,"percent_change":952,"volume":1470,"transactions":9,"vwap":1619},"2025-12-01",31.252,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":772,"percent_change":145,"volume":556,"transactions":9,"vwap":1623},"2025-11-28",31.16,31.305,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":829,"transactions":9,"vwap":1626},"2025-11-26",31.185,0.212,0.68,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1050,"transactions":9,"vwap":1632},"2025-11-25",30.76,30.973,0.333,1.09,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-24",30.595,30.67,30.57,30.64,0.157,0.52,20900,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":823,"transactions":9,"vwap":1647},"2025-11-21",30.54,30.483,0.579,1.94,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1056,"volume":948,"transactions":9,"vwap":1654},"2025-11-20",30.45,30.52,29.904,-0.547,{"date":1657,"open":1646,"high":1646,"low":1658,"close":1659,"change":229,"percent_change":413,"volume":172,"transactions":9,"vwap":1659},"2025-11-19",30.385,30.451,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-18",30.56,30.66,30.541,-0.054,-0.18,17000,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1637,"change":1672,"percent_change":1673,"volume":841,"transactions":9,"vwap":1637},"2025-11-17",31.02,30.48,-0.482,-1.55,{"date":1675,"open":476,"high":1676,"low":476,"close":1677,"change":744,"percent_change":1678,"volume":1050,"transactions":9,"vwap":1677},"2025-11-14",31.09,31.077,-0.15,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":310,"percent_change":280,"volume":1081,"transactions":9,"vwap":1683},"2025-11-13",31.51,31.52,31.125,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1641,"percent_change":1687,"volume":556,"transactions":9,"vwap":1686},"2025-11-12",31.457,0.5,{"date":1689,"open":1592,"high":1592,"low":1690,"close":1690,"change":150,"percent_change":115,"volume":912,"transactions":9,"vwap":1690},"2025-11-11",31.3,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-10",30.84,30.95,0.405,1.33,3200,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":556,"transactions":9,"vwap":1701},"2025-11-07",30.4,30.545,0.025,0.08,{"date":1705,"open":1662,"high":1662,"low":1706,"close":1653,"change":1707,"percent_change":1708,"volume":172,"transactions":9,"vwap":1653},"2025-11-06",30.44,-0.24,-0.78,{"date":1710,"open":1711,"high":1712,"low":1640,"close":1631,"change":1713,"percent_change":607,"volume":1031,"transactions":9,"vwap":1631},"2025-11-05",30.68,30.79,0.418,{"date":1715,"open":1693,"high":1693,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-04",30.342,-0.503,-1.63,6800,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1528,"percent_change":1539,"volume":829,"transactions":9,"vwap":1722},"2025-11-03",30.845,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1613,"volume":829,"transactions":9,"vwap":1726},"2025-10-31",30.819,30.758,0.134,{"date":1729,"open":1730,"high":1631,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1410,"transactions":9,"vwap":1731},"2025-10-30",30.73,30.624,-0.331,-1.07,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":515,"percent_change":953,"volume":780,"transactions":9,"vwap":1737},"2025-10-29",31.15,30.955,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1470,"transactions":9,"vwap":1743},"2025-10-28",31.13,31.14,31.08,31.11,-0.109,-0.35,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":140,"volume":1751,"transactions":9,"vwap":1749},"2025-10-27",31.23,31.219,0.099,300,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":125,"volume":556,"transactions":9,"vwap":1754},"2025-10-24",31.12,0.125,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":958,"volume":556,"transactions":9,"vwap":1758},"2025-10-23",30.995,0.235,{"date":1761,"open":1762,"high":1693,"low":1631,"close":1631,"change":1763,"percent_change":501,"volume":759,"transactions":9,"vwap":1631},"2025-10-22",30.788,0.022,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":948,"transactions":9,"vwap":1768},"2025-10-21",30.8,30.85,30.738,-0.217,-0.7,{"date":1772,"open":1737,"high":1737,"low":1737,"close":1737,"change":1599,"percent_change":1773,"volume":556,"transactions":9,"vwap":1737},"2025-10-20",0.75,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1061,"volume":556,"transactions":9,"vwap":1776},"2025-10-17",30.725,0.061,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":100,"volume":556,"transactions":9,"vwap":1780},"2025-10-16",30.664,0.307,{"date":1783,"open":1706,"high":1706,"low":1784,"close":1785,"change":1786,"percent_change":1773,"volume":905,"transactions":9,"vwap":1785},"2025-10-15",30.32,30.357,0.225,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1414,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-14",29.91,30.16,30.132,-0.36,10200,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":757,"percent_change":1798,"volume":1031,"transactions":9,"vwap":1797},"2025-10-13",30.14,30.242,1.62,{"date":1800,"open":24,"high":24,"low":24,"close":24,"change":1801,"percent_change":1802,"volume":829,"transactions":9,"vwap":24},"2025-10-10",-0.729,-2.39,{"date":1804,"open":1631,"high":1631,"low":1805,"close":1805,"change":1181,"percent_change":1806,"volume":973,"transactions":9,"vwap":1805},"2025-10-09",30.49,-0.88,{"date":1808,"open":1662,"high":1631,"low":1662,"close":1631,"change":1809,"percent_change":1424,"volume":1504,"transactions":9,"vwap":1631},"2025-10-08",0.101,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":556,"transactions":9,"vwap":1812},"2025-10-07",30.659,-0.286,-0.92,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":534,"volume":556,"transactions":9,"vwap":1817},"2025-10-06",30.945,-0.011,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1565,"volume":1825,"transactions":9,"vwap":1823},"2025-10-03",30.93,30.96,30.956,0.196,29100,{"date":1827,"open":1631,"high":1631,"low":1631,"close":1631,"change":1828,"percent_change":1687,"volume":829,"transactions":9,"vwap":1631},"2025-10-02",0.154,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":556,"transactions":9,"vwap":1831},"2025-10-01",30.606,0.286,0.94,{"date":1835,"open":1836,"high":1784,"low":1836,"close":1784,"change":737,"percent_change":36,"volume":829,"transactions":9,"vwap":1784},"2025-09-30",30.3,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":36,"volume":556,"transactions":9,"vwap":1839},"2025-09-29",30.1,0.219,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":829,"transactions":9,"vwap":1843},"2025-09-26",29.881,0.041,0.14,{"date":1847,"open":1848,"high":1789,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":885,"transactions":9,"vwap":1849},"2025-09-25",29.79,29.84,-0.143,-0.48,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-24",29.99,29.96,29.983,-0.346,-1.14,600,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":466,"volume":556,"transactions":9,"vwap":1862},"2025-09-23",30.329,0.015,{"date":1865,"open":1836,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":145,"volume":1031,"transactions":9,"vwap":1866},"2025-09-22",30.314,30.185,0.114,{"date":1870,"open":450,"high":1871,"low":450,"close":1871,"change":1744,"percent_change":1792,"volume":759,"transactions":9,"vwap":1871},"2025-09-19",30.2,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1459,"percent_change":1875,"volume":556,"transactions":9,"vwap":1874},"2025-09-18",30.309,0.29,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":229,"percent_change":422,"volume":1050,"transactions":9,"vwap":1879},"2025-09-17",30.43,30.221,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1062,"volume":556,"transactions":9,"vwap":1883},"2025-09-16",30.33,30.311,0.178,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":157,"volume":759,"transactions":9,"vwap":1888},"2025-09-15",30.13,30.133,0.222,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1745,"volume":1751,"transactions":9,"vwap":1892},"2025-09-12",29.911,-0.106,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":765,"volume":1470,"transactions":9,"vwap":1897},"2025-09-11",29.98,30.017,28.92,0.407,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":977,"percent_change":1904,"volume":1859,"transactions":9,"vwap":1903},"2025-09-10",29.67,29.61,0.26,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":556,"transactions":9,"vwap":1907},"2025-09-09",29.534,-0.066,-0.22,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1421,"volume":556,"transactions":9,"vwap":1912},"2025-09-08",29.6,0.305,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":43,"volume":1031,"transactions":9,"vwap":1917},"2025-09-05",29.3,29.295,0.291,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":1703,"volume":905,"transactions":9,"vwap":1922},"2025-09-04",28.94,29.0039997,0.024,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":772,"percent_change":1345,"volume":556,"transactions":9,"vwap":1926},"2025-09-03",28.98,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1678,"percent_change":1930,"volume":556,"transactions":9,"vwap":1929},"2025-09-02",28.86,-0.52,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":508,"volume":1859,"transactions":9,"vwap":1934},"2025-08-29",28.97,29.01,-0.162,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1427,"percent_change":1613,"volume":556,"transactions":9,"vwap":1938},"2025-08-28",29.172,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1107,"percent_change":676,"volume":1859,"transactions":9,"vwap":1942},"2025-08-27",28.93,29.042999,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":402,"volume":801,"transactions":9,"vwap":1946},"2025-08-26",29.12,29.139,-0.083,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1733,"volume":816,"transactions":9,"vwap":1952},"2025-08-25",29.32,28.69,29.222,-0.315,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":556,"transactions":9,"vwap":1956},"2025-08-22",29.537,0.647,2.24,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1555,"percent_change":1570,"volume":829,"transactions":9,"vwap":1962},"2025-08-21",28.9,28.89,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1459,"percent_change":636,"volume":973,"transactions":9,"vwap":1966},"2025-08-20",29.016001,29.063,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":556,"transactions":9,"vwap":1969},"2025-08-19",28.975,0.046,0.16,{"date":1973,"open":1921,"high":1921,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1751,"transactions":9,"vwap":1974},"2025-08-18",28.929,-0.008,-0.03,{"date":1978,"open":1979,"high":1979,"low":1898,"close":1980,"change":1528,"percent_change":636,"volume":859,"transactions":9,"vwap":1980},"2025-08-15",28.95,28.937,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":840,"percent_change":1985,"volume":829,"transactions":9,"vwap":1984},"2025-08-14",28.82,28.85,-0.69,{"date":1987,"open":1898,"high":1988,"low":1898,"close":1988,"change":1989,"percent_change":1990,"volume":1859,"transactions":9,"vwap":1988},"2025-08-13",29.049999,0.237,0.82,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":100,"volume":829,"transactions":9,"vwap":1994},"2025-08-12",28.789,28.813,0.287,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1043,"volume":912,"transactions":9,"vwap":2001},"2025-08-11",28.55,28.56,28.36,28.526,-0.166,{"date":2004,"open":1951,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":135,"volume":1470,"transactions":9,"vwap":2007},"2025-08-08",28.72,28.68,28.692,0.187,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":57,"volume":2014,"transactions":9,"vwap":2012},"2025-08-07",28.17,28.505,0.335,6000,{"date":2016,"open":2017,"high":2011,"low":2017,"close":2011,"change":1454,"percent_change":2018,"volume":912,"transactions":9,"vwap":2011},"2025-08-06",28.09,0.46,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":1606,"volume":556,"transactions":9,"vwap":2021},"2025-08-05",28.040001,0.058,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":2029,"volume":759,"transactions":9,"vwap":2026},"2025-08-04",27.97,27.982,27.925,0.432,1.57,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":759,"transactions":9,"vwap":2033},"2025-08-01",27.4,27.55,-0.125,-0.45,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":239,"volume":556,"transactions":9,"vwap":2038},"2025-07-31",27.675,-0.254,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1470,"transactions":9,"vwap":2044},"2025-07-30",28.049999,27.6,27.929,-0.213,-0.76,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":926,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-29",28.13,28.142,-0.06,6200,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1751,"transactions":9,"vwap":2056},"2025-07-28",28.12,28.16,-0.404,-1.41,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":916,"percent_change":402,"volume":759,"transactions":9,"vwap":2063},"2025-07-25",28.6,28.52,28.564,{"date":2065,"open":2005,"high":2005,"low":2066,"close":2067,"change":2068,"percent_change":1043,"volume":172,"transactions":9,"vwap":2067},"2025-07-24",28.64,28.644,-0.167,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1146,"percent_change":2073,"volume":1074,"transactions":9,"vwap":2072},"2025-07-23",28.2,28.811,2.49,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":556,"transactions":9,"vwap":2076},"2025-07-22",28.111,0.143,0.51,{"date":2080,"open":2042,"high":2042,"low":2081,"close":2081,"change":2082,"percent_change":1146,"volume":1074,"transactions":9,"vwap":2081},"2025-07-21",27.968,0.194,{"date":2084,"open":2025,"high":2025,"low":2085,"close":2085,"change":2086,"percent_change":1678,"volume":899,"transactions":9,"vwap":2085},"2025-07-18",27.774,-0.041,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":771,"percent_change":1845,"volume":912,"transactions":9,"vwap":2090},"2025-07-17",27.81,27.815,27.76,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":150,"volume":885,"transactions":9,"vwap":2096},"2025-07-16",27.59,27.78,27.775,0.098,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":801,"transactions":9,"vwap":2103},"2025-07-15",27.84,27.89,27.65,27.677,-0.141,-0.51,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":402,"volume":556,"transactions":9,"vwap":2108},"2025-07-14",27.818,-0.079,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1770,"volume":1859,"transactions":9,"vwap":2114},"2025-07-11",27.92,27.86,27.897,-0.198,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":1474,"volume":172,"transactions":9,"vwap":2119},"2025-07-10",28.059999,28.094999,0.148,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":1528,"percent_change":2125,"volume":759,"transactions":9,"vwap":2124},"2025-07-09",27.85,27.947,0.31,{"date":2127,"open":2128,"high":2113,"low":2128,"close":2113,"change":2129,"percent_change":130,"volume":905,"transactions":9,"vwap":2113},"2025-07-08",27.77,0.216,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1050,"transactions":9,"vwap":2133},"2025-07-07",27.64,27.644,-0.443,-1.58,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":1976,"percent_change":1414,"volume":556,"transactions":9,"vwap":2138},"2025-07-03",28.087,{"date":2140,"open":2055,"high":2055,"low":2141,"close":2141,"change":2142,"percent_change":1433,"volume":1751,"transactions":9,"vwap":2141},"2025-07-02",28.117,0.103,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":793,"percent_change":105,"volume":829,"transactions":9,"vwap":2145},"2025-07-01",28.014,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":50,"volume":829,"transactions":9,"vwap":2149},"2025-06-30",27.93,27.998,0.137,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":260,"volume":556,"transactions":9,"vwap":2153},"2025-06-27",27.861,0.181,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":1832,"percent_change":1421,"volume":773,"transactions":9,"vwap":2159},"2025-06-26",27.614,27.75,27.68,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2135,"volume":556,"transactions":9,"vwap":2162},"2025-06-25",27.394,-0.439,{"date":2165,"open":2095,"high":2100,"low":2128,"close":2166,"change":2167,"percent_change":2168,"volume":1153,"transactions":9,"vwap":2166},"2025-06-24",27.833,0.522,1.91,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":1605,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-23",26.92,27.311,0.24,15200,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":815,"volume":1504,"transactions":9,"vwap":2179},"2025-06-20",27.27,27.16,27.246,-0.308,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":916,"volume":973,"transactions":9,"vwap":2185},"2025-06-18",27.669,27.46,27.554,-0.022,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":556,"transactions":9,"vwap":2189},"2025-06-17",27.576,-0.314,-1.13,{"date":2193,"open":2194,"high":2195,"low":2101,"close":2101,"change":772,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2101},"2025-06-16",28.01,28.030001,0.43,5000,{"date":2199,"open":2091,"high":2128,"low":2091,"close":2128,"change":676,"percent_change":1352,"volume":1031,"transactions":9,"vwap":2128},"2025-06-13",{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2077,"percent_change":2078,"volume":556,"transactions":9,"vwap":2202},"2025-06-12",28.1,{"date":2204,"open":2205,"high":2205,"low":2112,"close":2206,"change":1523,"percent_change":625,"volume":759,"transactions":9,"vwap":2206},"2025-06-11",27.96,27.957,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":1474,"volume":912,"transactions":9,"vwap":2210},"2025-06-10",27.805,27.849,0.147,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":1523,"percent_change":625,"volume":829,"transactions":9,"vwap":2215},"2025-06-09",27.691,27.702,{"date":2217,"open":2184,"high":2218,"low":2184,"close":2218,"change":2219,"percent_change":1049,"volume":829,"transactions":9,"vwap":2218},"2025-06-06",27.594,0.113,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":150,"volume":1161,"transactions":9,"vwap":2224},"2025-06-05",27.51,27.37,27.481,0.096,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":100,"volume":1031,"transactions":9,"vwap":2229},"2025-06-04",27.33,27.385,27.31,0.275,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":1340,"percent_change":2236,"volume":829,"transactions":9,"vwap":2235},"2025-06-03",27.059999,27.11,-0.63,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":905,"transactions":9,"vwap":2240},"2025-06-02",27.12,27.282,0.278,1.03,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1107,"percent_change":1745,"volume":1050,"transactions":9,"vwap":2248},"2025-05-30",26.93,27.030001,26.73,27.0039997,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":556,"transactions":9,"vwap":2251},"2025-05-29",27.1,0.092,0.34,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":1043,"volume":829,"transactions":9,"vwap":2257},"2025-05-28",26.99,27.0079994,-0.158,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":1627,"percent_change":2262,"volume":1751,"transactions":9,"vwap":2261},"2025-05-27",27.166,0.79,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":1333,"percent_change":1599,"volume":921,"transactions":9,"vwap":2266},"2025-05-23",26.76,26.954,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":1112,"percent_change":413,"volume":759,"transactions":9,"vwap":2270},"2025-05-22",26.88,26.892,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":635,"volume":1050,"transactions":9,"vwap":2275},"2025-05-21",27.18,26.9,26.97,0.027,{"date":2278,"open":2279,"high":2275,"low":2280,"close":2280,"change":1598,"percent_change":1904,"volume":780,"transactions":9,"vwap":2280},"2025-05-20",26.96,26.943,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":2286,"percent_change":2018,"volume":841,"transactions":9,"vwap":2284},"2025-05-19",26.74,26.872,26.69,0.122,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":1606,"volume":1859,"transactions":9,"vwap":2290},"2025-05-16",26.66,26.75,0.055,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":1575,"percent_change":1146,"volume":1470,"transactions":9,"vwap":2295},"2025-05-15",26.68,26.695,26.63,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-14",26.65,26.67,26.48,26.51,-0.165,-0.62,2900,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":1755,"percent_change":581,"volume":2310,"transactions":9,"vwap":2309},"2025-05-13",26.53,26.675,49300,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2125,"percent_change":2315,"volume":899,"transactions":9,"vwap":2314},"2025-05-12",26.41,26.55,1.18,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":1539,"volume":1859,"transactions":9,"vwap":2319},"2025-05-09",26.31,26.24,0.073,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":110,"percent_change":534,"volume":172,"transactions":9,"vwap":2325},"2025-05-08",26.25,26.27,26.167,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":1508,"percent_change":1985,"volume":873,"transactions":9,"vwap":2330},"2025-05-07",26.21,26.149,26.177,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":851,"percent_change":1703,"volume":912,"transactions":9,"vwap":2334},"2025-05-06",26.35,26.36,{"date":2336,"open":2337,"high":2333,"low":2337,"close":2338,"change":1459,"percent_change":2253,"volume":1353,"transactions":9,"vwap":2338},"2025-05-05",26.26,26.34,{"date":2340,"open":2341,"high":2341,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":556,"transactions":9,"vwap":2341},"2025-05-02",26.252,0.473,1.83,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":188,"volume":2351,"transactions":9,"vwap":2349},"2025-05-01",25.84,25.88,25.7,25.779,-0.184,5200,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2219,"percent_change":1613,"volume":2356,"transactions":9,"vwap":2355},"2025-04-30",25.74,25.963,9300,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":1297,"volume":912,"transactions":9,"vwap":2360},"2025-04-29",25.835,25.85,0.028,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":1048,"percent_change":374,"volume":1504,"transactions":9,"vwap":2365},"2025-04-28",25.79,25.822,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":1976,"volume":759,"transactions":9,"vwap":2369},"2025-04-25",25.61,25.684,25.59,-0.007,{"date":2373,"open":2374,"high":2375,"low":2368,"close":2375,"change":2231,"percent_change":2376,"volume":1031,"transactions":9,"vwap":2375},"2025-04-24",25.64,25.691,1.08,{"date":2378,"open":2379,"high":2379,"low":174,"close":2380,"change":2381,"percent_change":1845,"volume":1050,"transactions":9,"vwap":2380},"2025-04-23",25.63,25.416,0.036,{"date":178,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":656,"volume":1139,"transactions":9,"vwap":2385},25.447,25.33,25.38,-0.067]