[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVND":3,"homepage-market-summary":27,"stock-historical-DVND":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVND","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},"Touchstone Dividend Select ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7342,0.65988,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.3002,38.05,0.2502,0.66,61.1797,40.12,33.882,1627.4561216175298,70.8,1039,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":20,"price":134,"is_up":11},"Materials","XLB",48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},29.108,1311,478491.486526,31.58,"2025-04-22",[178,181,190,201,210,219,228,238,247,255,262,271,278,286,294,302,309,317,326,334,343,350,358,366,373,380,387,394,401,408,415,422,429,438,447,456,464,474,482,491,500,506,513,520,528,536,543,552,560,566,572,580,588,595,603,610,618,625,631,641,648,656,662,667,675,681,687,693,697,702,707,712,718,724,729,734,739,745,751,757,765,773,778,784,789,794,800,804,809,815,819,825,830,835,841,845,850,854,859,865,872,877,882,886,892,897,901,907,912,916,924,927,931,937,941,945,952,957,961,967,972,977,981,987,992,998,1002,1006,1012,1017,1024,1029,1034,1041,1045,1051,1057,1062,1068,1075,1081,1088,1092,1097,1101,1106,1110,1115,1119,1124,1128,1133,1136,1140,1145,1152,1155,1158,1164,1167,1172,1178,1182,1186,1190,1195,1201,1205,1210,1215,1220,1224,1227,1233,1236,1241,1246,1250,1255,1258,1263,1268,1272,1276,1278,1282,1287,1293,1298,1302,1307,1314,1317,1321,1324,1327,1332,1335,1339,1344,1348,1354,1359,1364,1370,1374,1379,1382,1385,1390,1395,1400,1404,1409,1413,1418,1423,1426,1429,1433,1437,1441,1446,1450,1457,1461,1464,1469,1472,1476,1479,1484,1489,1494,1498,1502,1505,1509,1513,1516,1521,1525,1530,1534,1538,1542,1548,1553,1557,1561,1566,1571,1574,1577,1580,1585,1589,1592,1596,1600,1607,1610,1613,1616,1619,1624,1631,1634,1640,1644,1647,1652,1657,1661,1665,1668,1672,1675,1680,1685,1690,1693,1698,1702,1706,1710,1715,1718,1722,1726,1730,1733,1737,1741,1746,1753,1761,1764,1768,1772,1776,1781,1784,1787,1792,1797,1801,1804,1809,1812,1816,1820,1825,1830,1834,1837,1841,1846,1850,1853,1857,1862,1866,1871,1875,1879,1883,1888,1892,1896,1900,1904,1909,1915,1920,1923,1931,1935,1941,1944,1947,1952,1957,1962,1966,1970,1974,1977,1981,1985,1988,1994,1998,2001,2005,2009,2013,2018,2022,2029,2033,2038,2041,2045,2049],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},19,38.3499,{"date":182,"open":183,"high":184,"low":183,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",37.96,38.08,-0.11,-0.29,2550.742526,45,38.0407,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",38.42,38.43,38.15,38.16,-0.2181,-0.57,3878.3708,116,38.3038,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",38.41,38.3781,-0.2315,-0.6,446.7428,29,38.4166,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",38.69,38.6096,-0.2886,-0.74,133.828001,22,38.6813,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",38.76,38.8982,0.241,0.62,715.7678,20,38.8325,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",38.75,38.6,38.6572,-0.1169,-0.3,1551.7678,24,38.7056,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",38.93,38.7741,-0.2617,-0.67,116.7428,18,38.9202,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":245,"vwap":254},"2026-09-22",39.06,39.0358,-0.1203,-0.31,241.7428,39.0727,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":217,"vwap":261},"2026-09-21",39.1561,0.3331,0.86,96.7428,39.0014,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":208,"vwap":270},"2026-09-18",38.8,38.823,38.73,-0.1715,-0.44,3267.7678,38.769,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":217,"vwap":277},"2026-09-17",38.9945,0.2034,0.52,39.7678,38.99,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":217,"vwap":285},"2026-09-16",39.19,38.7911,-0.4194,-1.07,971.7428,39.1692,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":226,"vwap":293},"2026-09-15",39.165,39.2105,-0.1363,-0.35,1026.7428,39.2035,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":62,"vwap":301},"2026-09-14",39.4,39.3468,-0.0533,-0.14,876.7678,39.3825,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":129,"volume":307,"transactions":217,"vwap":308},"2026-09-11",39.48,39.4001,0.3046,802.7678,39.4623,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",39.0955,-0.152,-0.39,114.492236,23,39.1119,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":208,"vwap":325},"2026-09-09",39.28,39.24,39.2475,-0.1672,-0.42,343.7108,39.2768,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":62,"vwap":333},"2026-09-08",39.46,39.4147,-0.2153,-0.54,340.503403,39.4803,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":217,"vwap":342},"2026-09-04",39.66,39.62,39.63,-0.1277,-0.32,437.7428,39.6293,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":62,"vwap":349},"2026-09-03",39.7577,0.1733,0.44,172.7428,39.626,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":226,"vwap":357},"2026-09-02",39.71,39.5844,0.1677,0.43,833.4148,39.7071,{"date":359,"open":296,"high":360,"low":296,"close":361,"change":362,"percent_change":186,"volume":363,"transactions":364,"vwap":365},"2026-09-01",39.44,39.4167,-0.1161,2295.7428,44,39.4172,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":315,"vwap":372},"2026-08-31",39.5328,-0.1339,-0.34,194.7428,39.4899,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":179,"vwap":379},"2026-08-28",39.6667,0.1326,0.34,130.7428,39.6555,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":245,"vwap":386},"2026-08-27",39.5341,-0.2543,-0.64,54.7428,39.2517,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":109,"volume":391,"transactions":392,"vwap":393},"2026-08-26",39.7884,-0.0036,33.7428,16,39.8151,{"date":395,"open":336,"high":396,"low":336,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":179,"vwap":400},"2026-08-25",39.792,0.0202,0.05,580.7428,39.6821,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":138,"volume":405,"transactions":406,"vwap":407},"2026-08-24",39.7718,0.128,14.7428,15,39.7148,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":62,"vwap":414},"2026-08-21",39.6438,0.2265,0.57,163.1549,39.6094,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":392,"vwap":421},"2026-08-20",39.4173,-0.1988,-0.5,29.7428,39.5527,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":392,"vwap":428},"2026-08-19",39.6161,0.1179,0.3,16.7428,39.6612,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":217,"vwap":437},"2026-08-18",39.55,39.57,39.4982,-0.0396,-0.1,429.7428,39.5511,{"date":439,"open":352,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",39.7101,39.5378,-0.3806,-0.95,1594.1428,56,39.7017,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",39.91,39.9184,-0.0474,-0.12,1328.1698,26,39.9104,{"date":457,"open":22,"high":22,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",39.9658,0.0676,0.17,148.7428,21,40.0865,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":226,"vwap":473},"2026-08-12",39.81,39.94,39.79,39.8982,0.0459,0.12,750.7428,39.8239,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":226,"vwap":481},"2026-08-11",39.864,39.8523,-0.0194,-0.05,202.841633,39.8674,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",39.9,39.8717,-0.0173,-0.04,347.7428,28,39.9029,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",39.88,39.889,0.2196,0.55,372.6928,30,39.872,{"date":501,"open":144,"high":144,"low":502,"close":502,"change":503,"percent_change":185,"volume":504,"transactions":392,"vwap":505},"2026-08-06",39.6694,-0.0451,360.6928,39.8254,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":245,"vwap":512},"2026-08-05",39.7145,0.0014,0,22.6928,39.7591,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":62,"vwap":519},"2026-08-04",39.7131,0.4572,1.16,33.6928,39.5455,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":245,"vwap":527},"2026-08-03",39.13,39.2559,0.3136,0.81,136.674877,39.136,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":392,"vwap":535},"2026-07-31",38.86,38.9423,0.1496,0.39,132.0928,38.8511,{"date":537,"open":266,"high":538,"low":266,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":315,"vwap":542},"2026-07-30",38.7927,0.1636,0.42,974.2228,38.7445,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":217,"vwap":551},"2026-07-29",38.78,38.87,38.6291,-0.5157,-1.32,240.6928,38.8175,{"date":553,"open":530,"high":554,"low":530,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":315,"vwap":559},"2026-07-28",39.15,39.1448,0.4236,1.09,907.8928,38.9603,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":35,"volume":564,"transactions":226,"vwap":565},"2026-07-27",38.7212,0.2817,84.6928,38.7088,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":155,"volume":570,"transactions":226,"vwap":571},"2026-07-24",38.4395,0.2824,139.6928,38.3908,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":236,"vwap":579},"2026-07-23",38.09,38.1571,-0.3031,-0.79,346.6928,38.1159,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",38.4602,0.1577,0.41,22.60969,17,38.4064,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":540,"volume":593,"transactions":217,"vwap":594},"2026-07-21",38.3,38.3025,0.1592,827.6928,38.2903,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":226,"vwap":602},"2026-07-20",38.24,38.1433,-0.1811,-0.47,121.6928,38.243,{"date":604,"open":231,"high":231,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":315,"vwap":609},"2026-07-17",38.3244,-0.2389,-0.62,366.6928,38.5331,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":236,"vwap":617},"2026-07-16",38.6199,38.5633,0.141,0.37,322.6928,38.5659,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":586,"vwap":624},"2026-07-15",38.4223,0.1789,0.47,104.6928,38.4046,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":577,"volume":629,"transactions":586,"vwap":630},"2026-07-14",38.2434,-0.3032,20.6928,38.3648,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":245,"vwap":640},"2026-07-13",38.63,38.6559,38.53,38.5466,-0.1414,-0.37,1513.53736,38.6055,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",38.64,38.688,0.215,0.56,200,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-09",38.5,38.55,38.473,0.11,0.29,1500,{"date":657,"open":192,"high":192,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-08",38.363,-0.303,-0.78,300,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":109,"volume":647,"transactions":9,"vwap":665},"2026-07-07",38.67,38.666,-0.005,{"date":668,"open":669,"high":670,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":670},"2026-07-06",38.65,38.671,38.61,0.137,0.36,600,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":584,"volume":680,"transactions":9,"vwap":678},"2026-07-02",38.36,38.534,0.159,900,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-01",38.375,0.015,0.04,100,{"date":688,"open":689,"high":677,"low":689,"close":677,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":677},"2026-06-30",38.29,0.106,0.28,3400,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":685,"volume":686,"transactions":9,"vwap":695},"2026-06-29",38.254,0.017,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":686,"transactions":9,"vwap":699},"2026-06-26",38.237,-0.023,-0.06,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":686,"transactions":9,"vwap":704},"2026-06-25",38.26,0.098,0.26,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":686,"transactions":9,"vwap":709},"2026-06-24",38.162,-0.105,-0.27,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":340,"volume":717,"transactions":9,"vwap":715},"2026-06-23",38.25,38.267,-0.121,400,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":291,"volume":723,"transactions":9,"vwap":721},"2026-06-22",38.52,38.388,-0.133,3100,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":686,"transactions":9,"vwap":726},"2026-06-18",38.521,0.226,0.59,{"date":730,"open":664,"high":664,"low":731,"close":731,"change":732,"percent_change":733,"volume":170,"transactions":9,"vwap":731},"2026-06-17",38.295,-0.502,-1.29,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":487,"volume":655,"transactions":9,"vwap":737},"2026-06-16",38.932,38.797,-0.016,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":143,"volume":680,"transactions":9,"vwap":743},"2026-06-15",38.9,38.96,38.813,0.148,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":661,"transactions":9,"vwap":748},"2026-06-12",38.58,38.665,0.292,0.76,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":661,"transactions":9,"vwap":754},"2026-06-11",38.335,38.373,0.466,1.23,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-10",38.32,38.33,37.907,-0.278,-0.73,2000,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-09",38.105,38.21,38.185,0.125,0.33,1200,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":479,"volume":717,"transactions":9,"vwap":776},"2026-06-08",38.17,38.060001,-0.02,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":607,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-05",38.46,38.080002,-1.6,2200,{"date":785,"open":231,"high":786,"low":231,"close":786,"change":787,"percent_change":355,"volume":788,"transactions":9,"vwap":786},"2026-06-04",38.7,0.164,1900,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":686,"transactions":9,"vwap":791},"2026-06-03",38.536,-0.095,-0.25,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":647,"transactions":9,"vwap":797},"2026-06-02",38.35,38.631,0.421,1.1,{"date":801,"open":768,"high":768,"low":768,"close":768,"change":802,"percent_change":607,"volume":803,"transactions":9,"vwap":768},"2026-06-01",-0.237,500,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":654,"volume":661,"transactions":9,"vwap":807},"2026-05-29",38.44,38.447,0.113,{"date":810,"open":760,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":647,"transactions":9,"vwap":811},"2026-05-28",38.334,38.28,0.084,0.22,{"date":816,"open":714,"high":714,"low":714,"close":714,"change":817,"percent_change":818,"volume":680,"transactions":9,"vwap":714},"2026-05-27",-0.08,-0.21,{"date":820,"open":760,"high":760,"low":821,"close":760,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":760},"2026-05-26",38.27,0.007,0.02,7200,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":686,"transactions":9,"vwap":827},"2026-05-22",38.323,0.348,0.92,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":686,"transactions":9,"vwap":832},"2026-05-21",37.975,0.203,0.54,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":647,"transactions":9,"vwap":838},"2026-05-20",37.7,37.772,0.182,0.48,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":419,"volume":686,"transactions":9,"vwap":843},"2026-05-19",37.59,-0.188,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":224,"volume":647,"transactions":9,"vwap":848},"2026-05-18",37.64,37.778,0.232,{"date":851,"open":843,"high":843,"low":852,"close":852,"change":853,"percent_change":215,"volume":680,"transactions":9,"vwap":852},"2026-05-15",37.546,-0.28,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":834,"volume":647,"transactions":9,"vwap":857},"2026-05-14",37.89,37.826,0.202,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":104,"volume":864,"transactions":9,"vwap":862},"2026-05-13",37.515,37.624,0.024,800,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-12",37.41,37.6,0.039,0.1,1400,{"date":873,"open":868,"high":868,"low":874,"close":874,"change":875,"percent_change":876,"volume":647,"transactions":9,"vwap":874},"2026-05-11",37.561,0.058,0.15,{"date":878,"open":868,"high":847,"low":879,"close":879,"change":880,"percent_change":460,"volume":881,"transactions":9,"vwap":879},"2026-05-08",37.503,0.065,234800,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":243,"volume":686,"transactions":9,"vwap":884},"2026-05-07",37.438,-0.251,{"date":887,"open":868,"high":888,"low":868,"close":889,"change":890,"percent_change":891,"volume":692,"transactions":9,"vwap":889},"2026-05-06",37.69,37.689,0.429,1.15,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":35,"volume":686,"transactions":9,"vwap":895},"2026-05-05",37.099998,37.26,0.269,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":443,"volume":686,"transactions":9,"vwap":899},"2026-05-04",36.991,-0.356,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":674,"transactions":9,"vwap":904},"2026-05-01",37.475,37.347,-0.061,-0.16,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":686,"transactions":9,"vwap":909},"2026-04-30",37.408,0.566,1.54,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":185,"volume":686,"transactions":9,"vwap":914},"2026-04-29",36.842,-0.041,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":234,"volume":923,"transactions":9,"vwap":921},"2026-04-28",36.89,36.97,36.86,36.883,-0.111,29400,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":710,"percent_change":853,"volume":686,"transactions":9,"vwap":926},"2026-04-27",36.994,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":186,"volume":686,"transactions":9,"vwap":929},"2026-04-24",37.098999,-0.107,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":49,"volume":674,"transactions":9,"vwap":935},"2026-04-23",37.2,37.21,37.206,0.183,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":355,"volume":686,"transactions":9,"vwap":939},"2026-04-22",37.022999,0.16,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":215,"volume":686,"transactions":9,"vwap":943},"2026-04-21",36.863,-0.276,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-20",37.24,37.139,-0.065,-0.17,1100,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":686,"transactions":9,"vwap":954},"2026-04-17",37.204,0.446,1.21,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":143,"volume":686,"transactions":9,"vwap":959},"2026-04-16",36.758,0.14,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":777,"volume":966,"transactions":9,"vwap":964},"2026-04-15",36.59,36.618,-0.009,700,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":686,"transactions":9,"vwap":969},"2026-04-14",36.627,0.077,0.21,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":686,"transactions":9,"vwap":974},"2026-04-13",36.55,0.285,0.79,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":206,"volume":686,"transactions":9,"vwap":979},"2026-04-10",36.265,-0.218,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":772,"transactions":9,"vwap":984},"2026-04-09",36.6,36.483,0.185,0.51,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":686,"transactions":9,"vwap":989},"2026-04-08",36.298,0.765,2.15,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":-6,"volume":661,"transactions":9,"vwap":995},"2026-04-07",35.485,35.533,35.48,-0.001,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":355,"volume":686,"transactions":9,"vwap":1000},"2026-04-06",35.534,0.153,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":870,"volume":686,"transactions":9,"vwap":1004},"2026-04-02",35.381,0.035,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":685,"volume":1011,"transactions":9,"vwap":1009},"2026-04-01",35.45,35.346,0.013,2100,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":647,"transactions":9,"vwap":1014},"2026-03-31",35.333,0.638,1.84,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-30",34.94,34.695,-0.313,-0.89,3700,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":686,"transactions":9,"vwap":1026},"2026-03-27",35.0079994,-0.415,-1.17,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":686,"transactions":9,"vwap":1031},"2026-03-26",35.423,-0.328,-0.92,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":871,"transactions":9,"vwap":1038},"2026-03-25",35.71,35.76,35.751,0.162,0.46,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":960,"volume":686,"transactions":9,"vwap":1043},"2026-03-24",35.589,0.049,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":829,"volume":674,"transactions":9,"vwap":1049},"2026-03-23",35.55,35.58,35.54,0.323,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1022,"volume":655,"transactions":9,"vwap":1055},"2026-03-20",35.53,35.21,35.217,-0.317,{"date":1058,"open":1059,"high":1000,"low":1060,"close":1000,"change":1061,"percent_change":817,"volume":647,"transactions":9,"vwap":1000},"2026-03-19",35.49,35.4,-0.028,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":717,"transactions":9,"vwap":1065},"2026-03-18",35.839,35.562,-0.523,-1.45,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":647,"transactions":9,"vwap":1072},"2026-03-17",36.19,36.192,36.084999,0.066,0.18,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":966,"transactions":9,"vwap":1078},"2026-03-16",36.12,36.019001,0.214,0.6,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":949,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-13",35.83,35.85,35.805,-0.18,2900,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":69,"volume":686,"transactions":9,"vwap":1090},"2026-03-12",35.87,-0.393,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":686,"transactions":9,"vwap":1094},"2026-03-11",36.263,-0.096,-0.26,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":817,"percent_change":1100,"volume":686,"transactions":9,"vwap":1099},"2026-03-10",36.359,-0.22,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":653,"volume":170,"transactions":9,"vwap":1104},"2026-03-09",36.09,36.439,0.041,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1022,"volume":686,"transactions":9,"vwap":1108},"2026-03-06",36.398,-0.326,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":686,"transactions":9,"vwap":1112},"2026-03-05",36.724,-0.485,-1.3,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":654,"volume":686,"transactions":9,"vwap":1117},"2026-03-04",37.209,0.109,{"date":1120,"open":1121,"high":894,"low":1121,"close":894,"change":1122,"percent_change":283,"volume":1123,"transactions":9,"vwap":894},"2026-03-03",37.0099983,-0.4,2400,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":479,"volume":686,"transactions":9,"vwap":1126},"2026-03-02",37.5,-0.017,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":685,"volume":1132,"transactions":9,"vwap":1130},"2026-02-27",37.517,0.014,2700,{"date":1134,"open":879,"high":879,"low":879,"close":879,"change":1135,"percent_change":185,"volume":686,"transactions":9,"vwap":879},"2026-02-26",-0.043,{"date":1137,"open":852,"high":852,"low":852,"close":852,"change":1138,"percent_change":1139,"volume":686,"transactions":9,"vwap":852},"2026-02-25",0.073,0.19,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":686,"transactions":9,"vwap":1142},"2026-02-24",37.473,0.075,0.2,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-02-23",37.51,37.398,-0.273,-0.72,5700,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":471,"percent_change":138,"volume":686,"transactions":9,"vwap":1154},"2026-02-20",37.671,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1135,"percent_change":185,"volume":686,"transactions":9,"vwap":1157},"2026-02-19",37.551,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":540,"volume":1132,"transactions":9,"vwap":1161},"2026-02-18",37.54,37.594,37.511,0.156,{"date":1165,"open":884,"high":884,"low":884,"close":884,"change":1166,"percent_change":452,"volume":686,"transactions":9,"vwap":884},"2026-02-17",-0.046,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":686,"transactions":9,"vwap":1169},"2026-02-13",37.484,0.025,0.07,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":951,"transactions":9,"vwap":1175},"2026-02-12",37.58,37.459,-0.352,-0.93,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":584,"volume":686,"transactions":9,"vwap":1180},"2026-02-11",37.811,0.155,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":940,"volume":686,"transactions":9,"vwap":1184},"2026-02-10",37.656,0.059,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":971,"volume":647,"transactions":9,"vwap":1188},"2026-02-09",37.597,0.078,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":686,"transactions":9,"vwap":1192},"2026-02-06",37.519,0.651,1.77,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":717,"transactions":9,"vwap":1198},"2026-02-05",36.939,36.868,-0.219,-0.59,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":834,"volume":686,"transactions":9,"vwap":1203},"2026-02-04",37.087002,0.198,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":705,"percent_change":1209,"volume":661,"transactions":9,"vwap":1208},"2026-02-03",36.99,36.889,0.27,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1080,"volume":803,"transactions":9,"vwap":1213},"2026-02-02",36.76,36.791,0.219,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":686,"transactions":9,"vwap":1217},"2026-01-30",36.572,0.002,0.01,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1139,"volume":686,"transactions":9,"vwap":1222},"2026-01-29",36.57,0.071,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":875,"percent_change":940,"volume":686,"transactions":9,"vwap":1226},"2026-01-28",36.499,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":803,"transactions":9,"vwap":1230},"2026-01-27",36.41,36.441,0.011,0.03,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1079,"percent_change":728,"volume":686,"transactions":9,"vwap":1235},"2026-01-26",36.43,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":686,"transactions":9,"vwap":1238},"2026-01-23",36.216,-0.034,-0.09,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":584,"volume":723,"transactions":9,"vwap":1244},"2026-01-22",36.44,36.25,0.147,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":259,"volume":686,"transactions":9,"vwap":1248},"2026-01-21",36.103,0.308,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":686,"transactions":9,"vwap":1252},"2026-01-20",35.795,-0.586,-1.61,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":666,"percent_change":109,"volume":686,"transactions":9,"vwap":1257},"2026-01-16",36.381,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":686,"transactions":9,"vwap":1260},"2026-01-15",36.386,0.235,0.65,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":971,"volume":674,"transactions":9,"vwap":1266},"2026-01-14",35.94,36.151,0.074,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":906,"volume":686,"transactions":9,"vwap":1270},"2026-01-13",36.077,-0.059,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":138,"volume":686,"transactions":9,"vwap":1274},"2026-01-12",36.136,0.117,{"date":1277,"open":1078,"high":1078,"low":1078,"close":1078,"change":985,"percent_change":275,"volume":686,"transactions":9,"vwap":1078},"2026-01-09",{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":829,"volume":686,"transactions":9,"vwap":1280},"2026-01-08",35.834,0.326,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":549,"volume":674,"transactions":9,"vwap":1285},"2026-01-07",35.74,35.508,-0.474,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":674,"transactions":9,"vwap":1290},"2026-01-06",35.88,35.982,0.335,0.94,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":829,"volume":871,"transactions":9,"vwap":1296},"2026-01-05",35.72,35.647,0.325,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":876,"percent_change":355,"volume":686,"transactions":9,"vwap":1301},"2026-01-02",35.29,35.322,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":686,"transactions":9,"vwap":1304},"2025-12-31",35.172,-0.242,-0.68,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-12-30",35.39,35.414,-0.195,-0.55,8700,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1240,"percent_change":793,"volume":686,"transactions":9,"vwap":1316},"2025-12-29",35.609,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":823,"volume":686,"transactions":9,"vwap":1319},"2025-12-26",35.699,0.006,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":839,"percent_change":986,"volume":686,"transactions":9,"vwap":1323},"2025-12-24",35.693,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":700,"percent_change":701,"volume":686,"transactions":9,"vwap":1326},"2025-12-23",35.511,{"date":1328,"open":1053,"high":1329,"low":1053,"close":1000,"change":1330,"percent_change":1331,"volume":772,"transactions":9,"vwap":1000},"2025-12-22",35.555,0.244,0.69,{"date":1333,"open":1300,"high":1300,"low":1300,"close":1300,"change":1334,"percent_change":876,"volume":686,"transactions":9,"vwap":1300},"2025-12-19",0.054,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1144,"volume":686,"transactions":9,"vwap":1337},"2025-12-18",35.236,0.069,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":647,"transactions":9,"vwap":1341},"2025-12-17",35.167,-0.159,-0.45,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":197,"volume":661,"transactions":9,"vwap":1346},"2025-12-16",35.326,-0.202,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":686,"transactions":9,"vwap":1351},"2025-12-15",35.535,35.528,0.027,0.08,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":686,"transactions":9,"vwap":1356},"2025-12-12",35.501,-0.201,-0.56,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":686,"transactions":9,"vwap":1361},"2025-12-11",35.702,0.176,0.5,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":647,"transactions":9,"vwap":1367},"2025-12-10",35.343,35.526,0.393,1.12,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":299,"volume":686,"transactions":9,"vwap":1372},"2025-12-09",35.133,-0.048,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":710,"percent_change":234,"volume":674,"transactions":9,"vwap":1378},"2025-12-08",35.16,35.184,35.181,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1338,"percent_change":1144,"volume":647,"transactions":9,"vwap":1381},"2025-12-05",35.286,{"date":1383,"open":1055,"high":1055,"low":1055,"close":1055,"change":965,"percent_change":1384,"volume":686,"transactions":9,"vwap":1055},"2025-12-04",-0.03,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":858,"percent_change":1389,"volume":661,"transactions":9,"vwap":1388},"2025-12-03",35.23,35.226,0.58,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":104,"volume":170,"transactions":9,"vwap":1393},"2025-12-02",34.86,35.023998,0.021,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":686,"transactions":9,"vwap":1397},"2025-12-01",35.0029984,-0.312,-0.88,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1040,"volume":686,"transactions":9,"vwap":1402},"2025-11-28",35.315,0.161,{"date":1405,"open":1387,"high":1387,"low":1406,"close":1407,"change":1408,"percent_change":750,"volume":803,"transactions":9,"vwap":1407},"2025-11-26",35.149,35.154,0.266,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":355,"percent_change":1412,"volume":686,"transactions":9,"vwap":1411},"2025-11-25",34.888,1.25,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":686,"transactions":9,"vwap":1415},"2025-11-24",34.458,0.24,0.7,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":686,"transactions":9,"vwap":1420},"2025-11-21",34.218,0.336,0.99,{"date":1424,"open":23,"high":23,"low":23,"close":23,"change":1425,"percent_change":283,"volume":686,"transactions":9,"vwap":23},"2025-11-20",-0.365,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1384,"percent_change":1240,"volume":686,"transactions":9,"vwap":1428},"2025-11-19",34.247,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":510,"volume":686,"transactions":9,"vwap":1431},"2025-11-18",34.277,0.001,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1022,"volume":686,"transactions":9,"vwap":1435},"2025-11-17",34.276,-0.308,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":234,"volume":686,"transactions":9,"vwap":1439},"2025-11-14",34.584,-0.103,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":686,"transactions":9,"vwap":1443},"2025-11-13",34.687,-0.347,-0.99,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":143,"volume":686,"transactions":9,"vwap":1448},"2025-11-12",35.034,0.133,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1453,"change":1455,"percent_change":1456,"volume":647,"transactions":9,"vwap":1453},"2025-11-11",34.83,34.901,34.806,0.334,0.97,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":224,"volume":686,"transactions":9,"vwap":1459},"2025-11-10",34.567,0.212,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":880,"percent_change":1139,"volume":686,"transactions":9,"vwap":1463},"2025-11-07",34.355,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":686,"transactions":9,"vwap":1466},"2025-11-06",34.29,-0.217,-0.63,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1079,"percent_change":224,"volume":686,"transactions":9,"vwap":1471},"2025-11-05",34.507,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":268,"volume":686,"transactions":9,"vwap":1474},"2025-11-04",34.293,-0.153,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":711,"percent_change":660,"volume":686,"transactions":9,"vwap":1478},"2025-11-03",34.446,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":686,"transactions":9,"vwap":1481},"2025-10-31",34.716,-0.024,-0.07,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":686,"transactions":9,"vwap":1486},"2025-10-30",34.74,-0.286,-0.82,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":686,"transactions":9,"vwap":1491},"2025-10-29",35.026001,-0.244,-0.69,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1200,"volume":686,"transactions":9,"vwap":1496},"2025-10-28",35.27,-0.208,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1209,"percent_change":1501,"volume":686,"transactions":9,"vwap":1500},"2025-10-27",35.478,0.77,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":858,"percent_change":1389,"volume":686,"transactions":9,"vwap":1504},"2025-10-24",35.208,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":426,"volume":686,"transactions":9,"vwap":1507},"2025-10-23",35.0060005,0.104,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1342,"percent_change":1343,"volume":692,"transactions":9,"vwap":1512},"2025-10-22",35.0099983,34.902,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":822,"percent_change":823,"volume":686,"transactions":9,"vwap":1515},"2025-10-21",35.061001,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":686,"transactions":9,"vwap":1518},"2025-10-20",35.054001,0.302,0.87,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":615,"volume":686,"transactions":9,"vwap":1523},"2025-10-17",34.752,0.127,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":291,"volume":647,"transactions":9,"vwap":1528},"2025-10-16",34.61,34.625,-0.123,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":787,"percent_change":622,"volume":674,"transactions":9,"vwap":1533},"2025-10-15",35.029999,34.748,{"date":1535,"open":1536,"high":1439,"low":1536,"close":1439,"change":1537,"percent_change":750,"volume":686,"transactions":9,"vwap":1439},"2025-10-14",34.18,0.262,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1369,"volume":686,"transactions":9,"vwap":1540},"2025-10-13",34.322,0.381,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":686,"transactions":9,"vwap":1545},"2025-10-10",34.165,33.941,-0.653,-1.89,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1357,"percent_change":1552,"volume":661,"transactions":9,"vwap":1551},"2025-10-09",34.6,34.594,-0.58,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":398,"volume":686,"transactions":9,"vwap":1555},"2025-10-08",34.795,0.019,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":419,"volume":686,"transactions":9,"vwap":1559},"2025-10-07",34.776,-0.175,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":686,"transactions":9,"vwap":1563},"2025-10-06",34.951,-0.054,-0.15,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":686,"transactions":9,"vwap":1568},"2025-10-03",35.0050011,0.044,0.13,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":398,"percent_change":960,"volume":686,"transactions":9,"vwap":1573},"2025-10-02",34.961,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1352,"percent_change":1353,"volume":686,"transactions":9,"vwap":1576},"2025-10-01",34.911,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1275,"percent_change":377,"volume":686,"transactions":9,"vwap":1579},"2025-09-30",34.884,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":686,"transactions":9,"vwap":1582},"2025-09-29",34.767,-0.182,-0.52,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":584,"volume":647,"transactions":9,"vwap":1587},"2025-09-26",34.949,0.143,{"date":1590,"open":1454,"high":1454,"low":1454,"close":1454,"change":1086,"percent_change":1591,"volume":686,"transactions":9,"vwap":1454},"2025-09-25",-0.51,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1086,"volume":686,"transactions":9,"vwap":1594},"2025-09-24",34.986,-0.062,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":817,"volume":686,"transactions":9,"vwap":1598},"2025-09-23",35.048,-0.027,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":717,"transactions":9,"vwap":1604},"2025-09-22",34.98,35.080002,35.075001,0.033,0.09,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1338,"percent_change":1144,"volume":686,"transactions":9,"vwap":1609},"2025-09-19",35.042,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1189,"percent_change":814,"volume":686,"transactions":9,"vwap":1612},"2025-09-18",34.973,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":705,"percent_change":691,"volume":686,"transactions":9,"vwap":1615},"2025-09-17",34.895,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":1618},"2025-09-16",34.797,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":817,"volume":647,"transactions":9,"vwap":1622},"2025-09-15",34.82,34.782,-0.029,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":803,"transactions":9,"vwap":1628},"2025-09-12",34.841,34.79,34.811,-0.169,-0.48,{"date":1632,"open":1602,"high":1602,"low":1602,"close":1602,"change":1633,"percent_change":155,"volume":686,"transactions":9,"vwap":1602},"2025-09-11",0.258,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":771,"percent_change":1639,"volume":966,"transactions":9,"vwap":1637},"2025-09-10",34.71,34.722,34.67,0.96,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1338,"percent_change":1144,"volume":647,"transactions":9,"vwap":1643},"2025-09-09",34.32,34.392,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":822,"percent_change":823,"volume":686,"transactions":9,"vwap":1646},"2025-09-08",34.323,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1170,"percent_change":1171,"volume":1651,"transactions":9,"vwap":1650},"2025-09-05",34.31,34.316,2500,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":686,"transactions":9,"vwap":1654},"2025-09-04",34.291,0.227,0.67,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1342,"percent_change":1660,"volume":686,"transactions":9,"vwap":1659},"2025-09-03",34.063999,-0.46,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1630,"volume":686,"transactions":9,"vwap":1663},"2025-09-02",34.223,-0.165,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":722,"percent_change":313,"volume":686,"transactions":9,"vwap":1667},"2025-08-29",34.388,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":870,"volume":686,"transactions":9,"vwap":1670},"2025-08-28",34.521,0.036,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":653,"percent_change":138,"volume":686,"transactions":9,"vwap":1674},"2025-08-27",34.485,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":876,"volume":655,"transactions":9,"vwap":1678},"2025-08-26",34.295,34.375,0.051,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":686,"transactions":9,"vwap":1682},"2025-08-25",34.324,-0.147,-0.43,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":686,"transactions":9,"vwap":1687},"2025-08-22",34.471,0.439,1.29,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":435,"percent_change":186,"volume":686,"transactions":9,"vwap":1692},"2025-08-21",34.032001,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":584,"volume":647,"transactions":9,"vwap":1696},"2025-08-20",34.040001,34.132,0.138,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1565,"volume":686,"transactions":9,"vwap":1700},"2025-08-19",33.994,-0.051,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1606,"volume":686,"transactions":9,"vwap":1704},"2025-08-18",34.044998,0.029,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":323,"volume":686,"transactions":9,"vwap":1708},"2025-08-15",34.015999,-0.143,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":685,"volume":788,"transactions":9,"vwap":1713},"2025-08-14",33.99,34.159,0.012,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1204,"percent_change":1389,"volume":686,"transactions":9,"vwap":1717},"2025-08-13",34.147,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":79,"volume":686,"transactions":9,"vwap":1720},"2025-08-12",33.949,0.45,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":638,"volume":686,"transactions":9,"vwap":1724},"2025-08-11",33.499,-0.124,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1656,"volume":686,"transactions":9,"vwap":1728},"2025-08-08",33.623,0.225,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1010,"percent_change":685,"volume":686,"transactions":9,"vwap":1732},"2025-08-07",33.398,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1570,"volume":686,"transactions":9,"vwap":1735},"2025-08-06",33.385,0.045,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1135,"percent_change":1740,"volume":686,"transactions":9,"vwap":1739},"2025-08-05",33.34,-0.13,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":686,"transactions":9,"vwap":1743},"2025-08-04",33.383,0.368,1.11,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":1751,"percent_change":1752,"volume":680,"transactions":9,"vwap":1749},"2025-08-01",32.96,33.014999,32.89,-0.323,-0.97,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-07-31",33.69,33.7,33.338,-0.307,-0.91,26300,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":710,"percent_change":252,"volume":510,"transactions":9,"vwap":1763},"2025-07-30",33.645,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1100,"volume":686,"transactions":9,"vwap":1766},"2025-07-29",33.75,-0.074,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":716,"percent_change":1771,"volume":686,"transactions":9,"vwap":1770},"2025-07-28",33.824,-0.36,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":119,"volume":686,"transactions":9,"vwap":1774},"2025-07-25",33.945,0.085,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":686,"transactions":9,"vwap":1778},"2025-07-24",33.86,-0.129,-0.38,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":404,"percent_change":143,"volume":686,"transactions":9,"vwap":1783},"2025-07-23",33.989,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1679,"percent_change":876,"volume":686,"transactions":9,"vwap":1786},"2025-07-22",33.861,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":960,"volume":951,"transactions":9,"vwap":1790},"2025-07-21",33.79,33.81,0.047,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":686,"transactions":9,"vwap":1794},"2025-07-18",33.763,-0.066,-0.2,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":412,"volume":686,"transactions":9,"vwap":1799},"2025-07-17",33.829,0.191,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1449,"percent_change":124,"volume":686,"transactions":9,"vwap":1803},"2025-07-16",33.638,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":686,"transactions":9,"vwap":1806},"2025-07-15",33.505,-0.288,-0.85,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1432,"percent_change":510,"volume":686,"transactions":9,"vwap":1811},"2025-07-14",33.793,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1591,"volume":686,"transactions":9,"vwap":1814},"2025-07-11",33.792,-0.174,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":834,"volume":686,"transactions":9,"vwap":1818},"2025-07-10",33.966,0.181,{"date":1821,"open":1822,"high":1789,"low":1822,"close":1823,"change":614,"percent_change":540,"volume":1824,"transactions":9,"vwap":1823},"2025-07-09",33.775,33.785,3000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":813,"percent_change":119,"volume":661,"transactions":9,"vwap":1829},"2025-07-08",33.61,33.65,33.644,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":384,"volume":686,"transactions":9,"vwap":1832},"2025-07-07",33.56,-0.215,{"date":1835,"open":1836,"high":1822,"low":1836,"close":1822,"change":1163,"percent_change":1040,"volume":686,"transactions":9,"vwap":1822},"2025-07-03",33.73,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":622,"volume":951,"transactions":9,"vwap":1839},"2025-07-02",33.619,0.158,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":259,"volume":647,"transactions":9,"vwap":1844},"2025-07-01",33.46,33.461,0.284,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1537,"percent_change":1849,"volume":686,"transactions":9,"vwap":1848},"2025-06-30",33.177,0.8,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":792,"percent_change":186,"volume":686,"transactions":9,"vwap":1852},"2025-06-27",32.915,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1633,"percent_change":976,"volume":951,"transactions":9,"vwap":1856},"2025-06-26",32.99,33.0099983,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":686,"transactions":9,"vwap":1859},"2025-06-25",32.752,-0.109,-0.33,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":86,"volume":686,"transactions":9,"vwap":1864},"2025-06-24",32.861,0.333,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":686,"transactions":9,"vwap":1868},"2025-06-23",32.528,0.316,0.98,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":109,"volume":686,"transactions":9,"vwap":1873},"2025-06-20",32.212,-0.002,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":777,"volume":686,"transactions":9,"vwap":1877},"2025-06-18",32.214,-0.008,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1493,"volume":686,"transactions":9,"vwap":1881},"2025-06-17",32.222,-0.224,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":686,"transactions":9,"vwap":1885},"2025-06-16",32.446,0.207,0.64,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1436,"percent_change":443,"volume":647,"transactions":9,"vwap":1891},"2025-06-13",32.38,32.239,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":876,"percent_change":1040,"volume":1895,"transactions":9,"vwap":1894},"2025-06-12",32.547,1700,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":479,"volume":951,"transactions":9,"vwap":1898},"2025-06-11",32.397,-0.015,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1729,"percent_change":1417,"volume":1011,"transactions":9,"vwap":1903},"2025-06-10",32.31,32.412,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1588,"percent_change":1721,"volume":647,"transactions":9,"vwap":1908},"2025-06-09",32.15,32.3,32.187,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":129,"volume":764,"transactions":9,"vwap":1913},"2025-06-06",32.07,32.040001,32.043999,0.248,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":109,"percent_change":1384,"volume":871,"transactions":9,"vwap":1919},"2025-06-05",31.87,31.74,31.796,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":109,"percent_change":1384,"volume":686,"transactions":9,"vwap":1922},"2025-06-04",31.806,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":871,"transactions":9,"vwap":1928},"2025-06-03",31.8,31.818,31.75,31.816,0.341,1.08,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":460,"volume":686,"transactions":9,"vwap":1933},"2025-06-02",31.475,0.053,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1011,"transactions":9,"vwap":1938},"2025-05-30",31.28,31.422,0.072,0.23,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":653,"percent_change":148,"volume":686,"transactions":9,"vwap":1943},"2025-05-29",31.35,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1796,"percent_change":384,"volume":686,"transactions":9,"vwap":1946},"2025-05-28",31.24,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":686,"transactions":9,"vwap":1949},"2025-05-27",31.44,0.514,1.66,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":686,"transactions":9,"vwap":1954},"2025-05-23",30.926,-0.128,-0.41,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":686,"transactions":9,"vwap":1959},"2025-05-22",31.054001,-0.19,-0.61,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1584,"percent_change":1965,"volume":686,"transactions":9,"vwap":1964},"2025-05-21",31.244,-1.64,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1599,"percent_change":817,"volume":717,"transactions":9,"vwap":1969},"2025-05-20",31.82,31.764,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":143,"volume":647,"transactions":9,"vwap":1972},"2025-05-19",31.791,0.121,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1460,"percent_change":1656,"volume":686,"transactions":9,"vwap":1976},"2025-05-16",31.67,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1845,"percent_change":1980,"volume":686,"transactions":9,"vwap":1979},"2025-05-15",31.458,0.91,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":323,"volume":647,"transactions":9,"vwap":1983},"2025-05-14",31.174,-0.132,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1432,"percent_change":510,"volume":647,"transactions":9,"vwap":1987},"2025-05-13",31.306,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":717,"transactions":9,"vwap":1991},"2025-05-12",31.25,31.305,0.767,2.51,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":109,"volume":686,"transactions":9,"vwap":1996},"2025-05-09",30.538,-0.004,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":876,"percent_change":49,"volume":647,"transactions":9,"vwap":2000},"2025-05-08",30.542,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":615,"volume":686,"transactions":9,"vwap":2003},"2025-05-07",30.392,0.111,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":638,"volume":686,"transactions":9,"vwap":2007},"2025-05-06",30.281,-0.113,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":1630,"volume":686,"transactions":9,"vwap":2011},"2025-05-05",30.394,-0.148,{"date":2014,"open":2015,"high":2015,"low":2000,"close":2000,"change":2016,"percent_change":2017,"volume":783,"transactions":9,"vwap":2000},"2025-05-02",30.595,0.408,1.35,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":818,"volume":686,"transactions":9,"vwap":2020},"2025-05-01",30.134,-0.063,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":1721,"volume":2028,"transactions":9,"vwap":2025},"2025-04-30",29.876,30.197,29.86,0.136,3500,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":533,"volume":686,"transactions":9,"vwap":2031},"2025-04-29",30.061001,0.118,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":654,"volume":647,"transactions":9,"vwap":2036},"2025-04-28",29.82,29.943,0.088,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":666,"percent_change":777,"volume":686,"transactions":9,"vwap":2040},"2025-04-25",29.855,{"date":2042,"open":2026,"high":2026,"low":2026,"close":2026,"change":2043,"percent_change":2044,"volume":686,"transactions":9,"vwap":2026},"2025-04-24",0.425,1.44,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":1369,"volume":661,"transactions":9,"vwap":2047},"2025-04-23",29.435,0.327,{"date":176,"open":172,"high":172,"low":172,"close":172,"change":510,"percent_change":510,"volume":647,"transactions":9,"vwap":172}]