[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONOF":3,"homepage-market-summary":27,"stock-historical-ONOF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONOF","2026-10-06",{"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},"Global X Adaptive U.S. Risk Management ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7904,0.3284,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},41.8368,41.61,41.4639,0.3729,0.9,6691.263225,35.682,9505.098859845239,100,1439,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,111,116,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.17,167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":21,"price":119,"is_up":11},"Consumer Staples","XLP",81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":43,"price":128,"is_up":11},"Industrials","XLI",171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":165,"name":166,"price":167,"change":168,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.285,8715,3181084.912681,37.37,"2025-04-24",[180,183,190,200,208,216,227,238,247,258,266,276,286,294,304,315,324,333,342,351,359,369,378,387,398,407,415,424,432,441,449,459,468,476,484,493,500,510,518,527,536,545,551,561,570,579,587,595,605,614,624,632,642,652,663,672,681,690,700,708,718,726,734,740,747,754,762,770,776,784,790,798,805,812,820,828,836,845,852,859,866,873,881,889,895,903,911,919,926,933,941,948,954,962,968,977,983,990,996,1003,1010,1017,1025,1030,1035,1043,1050,1058,1067,1072,1078,1086,1092,1099,1105,1114,1119,1124,1132,1139,1147,1154,1161,1169,1176,1184,1191,1197,1200,1203,1206,1210,1216,1223,1229,1237,1244,1251,1255,1260,1266,1273,1281,1286,1292,1297,1303,1312,1320,1326,1333,1339,1343,1351,1357,1364,1369,1376,1384,1389,1396,1403,1408,1416,1422,1429,1435,1440,1447,1455,1463,1467,1472,1478,1485,1490,1498,1506,1512,1516,1521,1527,1532,1540,1545,1552,1558,1563,1567,1570,1573,1578,1583,1587,1591,1597,1604,1610,1614,1620,1623,1630,1634,1640,1643,1647,1652,1657,1662,1667,1672,1676,1679,1684,1687,1693,1701,1707,1712,1715,1719,1723,1728,1734,1740,1744,1748,1752,1758,1762,1766,1771,1776,1780,1782,1786,1792,1797,1800,1805,1808,1813,1819,1825,1831,1837,1842,1849,1854,1860,1865,1868,1873,1877,1880,1885,1890,1894,1899,1905,1911,1914,1917,1920,1926,1930,1934,1939,1946,1951,1955,1961,1967,1972,1979,1985,1991,1998,2003,2008,2013,2020,2027,2034,2039,2045,2050,2058,2063,2066,2073,2080,2086,2093,2099,2106,2112,2118,2122,2129,2133,2139,2142,2147,2153,2156,2160,2166,2172,2178,2181,2186,2192,2199,2203,2209,2215,2220,2227,2234,2239,2245,2250,2255,2261,2267,2274,2278,2284,2291,2298,2303,2309,2317,2323,2332,2338,2342,2346,2353,2356,2362,2369,2374,2380,2386,2392,2398,2403,2408,2414,2421,2428,2436,2441,2449,2456,2461,2467,2474,2480,2486,2491,2495,2500],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},22,41.6716,{"date":37,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":35,"volume":187,"transactions":188,"vwap":189},41.4392,41.55,0.2712,2169.3584,26,41.5261,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",41.185,41.1927,41.165,0.3053,0.75,2146.3584,35,41.1782,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":147,"volume":205,"transactions":206,"vwap":207},"2026-10-01",40.955,40.8874,0.0173,387.3584,28,40.9315,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":188,"vwap":215},"2026-09-30",41.1326,40.8701,0.0301,0.07,1052.3584,41.0653,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",40.88,40.92,40.76,40.84,-0.1158,-0.28,19841.3584,160,40.8734,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",41.01,41.12,40.91,40.9558,-0.3518,-0.85,19413.3584,47,40.9518,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",41.125,41.3076,0.2001,0.49,734.3584,24,41.199,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",41.05,41.17,41.04,41.1075,0.0258,0.06,4222.5215,46,41.1143,{"date":259,"open":260,"high":260,"low":249,"close":261,"change":262,"percent_change":234,"volume":263,"transactions":264,"vwap":265},"2026-09-23",41.275,41.0817,-0.351,5223.8754,34,41.1385,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",41.37,41.54,41.4327,0.0127,0.03,3521.5184,45,41.4454,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",41.6,41.03,41.42,0.6532,1.6,6196.3584,118,41.3046,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":213,"volume":291,"transactions":292,"vwap":293},"2026-09-18",40.695,40.7668,0.0265,1979.333861,32,40.7209,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",40.64,40.7901,40.7403,0.4914,1.22,2656.3584,31,40.6803,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",40.565,40.6654,40.06,40.2489,-0.1465,-0.36,6889.3584,59,40.4366,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":236,"vwap":323},"2026-09-15",40.55,40.33,40.3954,-0.2236,-0.55,5376.3584,40.3617,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":198,"vwap":332},"2026-09-14",40.66,40.68,40.619,-0.1906,-0.47,1649.3584,40.6404,{"date":334,"open":335,"high":336,"low":220,"close":337,"change":338,"percent_change":137,"volume":339,"transactions":340,"vwap":341},"2026-09-11",40.85,40.9,40.8096,0.4296,8849.309549,39,40.8368,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":292,"vwap":350},"2026-09-10",40.445,40.4831,40.38,-0.3229,-0.79,3265.3584,40.4343,{"date":352,"open":221,"high":221,"low":326,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",40.7029,-0.1842,-0.45,1841.3584,33,40.7277,{"date":360,"open":361,"high":362,"low":218,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",41.0026,41.08,40.8871,-0.2316,-0.56,5240.3584,52,40.9609,{"date":370,"open":371,"high":371,"low":138,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",41.245,41.1187,-0.1415,-0.34,1009.3964,27,41.1513,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":198,"vwap":386},"2026-09-03",41.005,41.35,41.2602,0.4554,1.12,1667.309549,41.2511,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",40.805,40.8703,40.74,40.8048,0.2026,0.5,1181.3782,38,40.8215,{"date":399,"open":400,"high":401,"low":317,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":357,"vwap":406},"2026-09-01",40.688,40.71,40.6022,-0.3584,-0.87,2440.3338,40.5999,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":223,"volume":412,"transactions":413,"vwap":414},"2026-08-31",40.79,40.9606,-0.1146,9871.7938,93,40.8591,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",40.95,41.0752,-0.0948,-0.23,4319.3338,37,41.0143,{"date":425,"open":249,"high":426,"low":279,"close":250,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",41.21,0.2736,0.67,9049.3338,55,41.094,{"date":433,"open":434,"high":202,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":236,"vwap":440},"2026-08-26",40.8601,40.8498,40.8964,-0.0082,-0.02,4015.3338,40.8996,{"date":442,"open":443,"high":444,"low":220,"close":445,"change":446,"percent_change":77,"volume":447,"transactions":313,"vwap":448},"2026-08-25",40.9446,40.98,40.9046,0.1381,13834.3338,40.8122,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":396,"vwap":458},"2026-08-24",40.86,40.89,40.741,40.7665,-0.133,-0.33,2425.3581,40.8383,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":163,"volume":465,"transactions":466,"vwap":467},"2026-08-21",40.81,41.029,40.8995,0.197,3063.2373,53,40.9482,{"date":469,"open":219,"high":219,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",40.7025,-0.3368,-0.82,6472.3338,30,40.7979,{"date":477,"open":249,"high":250,"low":279,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",41.0393,0.0494,0.12,11988.175819,80,41.0962,{"date":485,"open":251,"high":362,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",40.96,40.9899,-0.3151,-0.76,6595.3338,63,41.015,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":311,"volume":498,"transactions":340,"vwap":499},"2026-08-17",41.36,41.305,-0.1503,3370.262785,41.3273,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":198,"vwap":509},"2026-08-14",41.445,41.4848,41.3917,41.4553,-0.0745,-0.18,7231.3338,41.4386,{"date":511,"open":512,"high":512,"low":502,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":206,"vwap":517},"2026-08-13",41.6161,41.5298,0.2835,0.69,1631.4938,41.5213,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":245,"vwap":526},"2026-08-12",41.18,41.3,41.2463,0.118,0.29,1888.3338,41.269,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":206,"vwap":535},"2026-08-11",41.15,41.09,41.1283,-0.1131,-0.27,5224.3338,41.1493,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":376,"vwap":544},"2026-08-10",41.2494,41.1901,41.2414,-0.0273,-0.07,998.3338,41.215,{"date":546,"open":520,"high":521,"low":143,"close":547,"change":548,"percent_change":515,"volume":549,"transactions":198,"vwap":550},"2026-08-07",41.2687,0.2826,3265.3338,41.2633,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",41.1699,40.985,40.9861,-0.1231,-0.3,4192.3338,36,41.0417,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":292,"vwap":569},"2026-08-05",41.31,41.07,41.1092,-0.0375,-0.09,2695.3338,41.0888,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":237},"2026-08-04",40.62,41.29,41.1467,0.7187,1.78,11137.7688,79,{"date":580,"open":581,"high":344,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":491,"vwap":586},"2026-08-03",40.315,40.428,0.578,1.45,8157.164638,40.3829,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":84,"volume":593,"transactions":367,"vwap":594},"2026-07-31",39.36,39.93,39.85,0.293,16255.3338,39.6586,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":274,"vwap":604},"2026-07-30",39.33,39.62,39.2,39.557,0.6592,1.69,11482.3338,39.3141,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",39.52,38.8978,-0.5985,-1.52,24972.08118,87,39.2144,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",39.41,39.59,39.4963,0.1062,0.27,10079.8215,65,39.5026,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":213,"volume":630,"transactions":430,"vwap":631},"2026-07-27",39.37,39.3901,39.231,0.0276,9199.8238,39.2543,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":272,"volume":639,"transactions":640,"vwap":641},"2026-07-24",39.3113,39.605,39.29,39.3625,0.0129,14760.8825,71,39.482,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",39.4,39.23,39.3496,-0.5321,-1.33,8838.0225,61,39.2876,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",39.86,39.98,39.82,39.8817,-0.0417,-0.1,8813.3338,58,39.8892,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":491,"vwap":671},"2026-07-21",39.74,39.99,39.9234,0.3393,0.86,26911.358675,39.8338,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":661,"vwap":680},"2026-07-20",39.73,39.87,39.5841,-0.0647,-0.16,15089.3338,39.752,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",39.71,39.6488,-0.3803,-0.95,1213.1528,40,39.7168,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",40.18,39.97,40.0291,-0.2177,-0.54,5368.3338,41,40.0723,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":85,"volume":706,"transactions":181,"vwap":707},"2026-07-15",40.2208,40.2468,40.16,0.0866,3987.3338,40.182,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",40.04,40.23,40.1602,0.1781,0.45,4434.3338,49,40.1765,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":313,"vwap":710},"2026-07-13",40.155,39.9701,39.9821,-0.2679,-0.67,4107.2228,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",40.12,40.31,40.25,0.13,0.32,3700,{"date":735,"open":736,"high":728,"low":736,"close":728,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":728},"2026-07-09",39.895,0.35,0.88,4800,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":355,"volume":746,"transactions":9,"vwap":744},"2026-07-08",39.83,38.79,39.77,-0.181,5100,{"date":748,"open":590,"high":749,"low":736,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",40.063,39.951,-0.2,-0.5,4300,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",40.028,40.2,40.151,0.375,0.94,3200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":420,"volume":769,"transactions":9,"vwap":767},"2026-07-02",40.049999,40.099998,39.53,39.776,-0.091,2100,{"date":771,"open":654,"high":772,"low":654,"close":773,"change":774,"percent_change":507,"volume":775,"transactions":9,"vwap":773},"2026-07-01",39.935,39.867,-0.073,4400,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-30",39.915,39.94,39.89,0.377,0.95,1600,{"date":785,"open":786,"high":617,"low":786,"close":787,"change":788,"percent_change":782,"volume":789,"transactions":9,"vwap":787},"2026-06-29",39.18,39.563,0.373,3300,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",38.94,39.45,39.19,-0.084,-0.21,19900,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":254,"volume":804,"transactions":9,"vwap":802},"2026-06-25",38.58,39.49,39.274,0.024,9400,{"date":806,"open":807,"high":665,"low":599,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",39.56,39.25,-0.164,-0.42,9200,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",39.578,39.34,39.414,-0.469,-1.18,3500,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",39.95,39.88,39.883,-0.248,-0.62,2300,{"date":829,"open":830,"high":831,"low":832,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-06-18",40.129,40.131,40.040001,0.481,1.21,5900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",40.060001,40.11,39.51,39.65,-0.504,-1.26,6900,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":330,"volume":851,"transactions":9,"vwap":849},"2026-06-16",40.255,40.279,40.154,-0.19,3000,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":602,"volume":858,"transactions":9,"vwap":856},"2026-06-15",39.72,40.425,40.344,0.672,3600,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":775,"transactions":9,"vwap":863},"2026-06-12",40.15,39.57,39.672,0.173,0.44,{"date":867,"open":868,"high":869,"low":870,"close":869,"change":871,"percent_change":602,"volume":872,"transactions":9,"vwap":869},"2026-06-11",39.02,39.499,38.86,0.656,4600,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",39.0050011,39.040001,38.843,-0.507,-1.29,8600,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-09",39.855,38.852,39.35,-0.201,-0.51,21800,{"date":890,"open":823,"high":590,"low":607,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",39.551,0.062,0.16,7800,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",39.865,39.31,39.489,-1.046,-2.58,18500,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",40.3,40.59,40.535,0.151,0.37,41600,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",40.405,40.44,40.384,-0.278,-0.68,2000,{"date":920,"open":921,"high":401,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-02",40.57,40.662,0.113,0.28,1800,{"date":927,"open":317,"high":928,"low":929,"close":930,"change":213,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-01",40.625,40.53,40.549,0.17,3900,{"date":934,"open":935,"high":921,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",40.485,40.41,40.479,0.105,0.26,5800,{"date":942,"open":861,"high":943,"low":861,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",40.42,40.374,0.253,0.63,3100,{"date":949,"open":950,"high":704,"low":951,"close":951,"change":952,"percent_change":953,"volume":172,"transactions":9,"vwap":951},"2026-05-27",40.13,40.121,-0.013,-0.03,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":428,"volume":961,"transactions":9,"vwap":959},"2026-05-26",40.17,40.215,40.041,40.134,0.266,25500,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":714,"volume":967,"transactions":9,"vwap":965},"2026-05-22",39.9,39.868,0.179,1200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",39.427,39.772,39.42,39.689,0.159,0.4,5200,{"date":978,"open":766,"high":979,"low":801,"close":766,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":766},"2026-05-20",39.63,0.388,0.99,306300,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":835,"transactions":9,"vwap":987},"2026-05-19",39.084999,39.295,39.142,-0.26,-0.66,{"date":991,"open":636,"high":992,"low":993,"close":992,"change":994,"percent_change":108,"volume":995,"transactions":9,"vwap":992},"2026-05-18",39.402,39.17,-0.068,5700,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":844,"transactions":9,"vwap":1000},"2026-05-15",39.66,39.46,39.47,-0.499,-1.25,{"date":1004,"open":780,"high":688,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",39.68,39.969,0.301,0.76,14300,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":103,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",39.48,39.79,39.668,0.61,9900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1020},"2026-05-12",39.27,39.428,39.105,-0.054,-0.14,4100,{"date":1026,"open":1027,"high":598,"low":1027,"close":641,"change":1028,"percent_change":1029,"volume":858,"transactions":9,"vwap":641},"2026-05-11",39.43,0.02,0.05,{"date":1031,"open":1032,"high":1000,"low":1019,"close":1033,"change":980,"percent_change":981,"volume":1034,"transactions":9,"vwap":1033},"2026-05-08",39.285,39.462,9700,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",39.21,38.95,39.074001,-0.193,-0.49,7300,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",38.93,39.267,0.586,1.51,5600,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-05",38.55,38.78,38.681,0.314,0.82,2900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-04",38.495,38.59,38.25,38.367,-0.169,-0.44,10800,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":732,"volume":1071,"transactions":9,"vwap":1069},"2026-05-01",38.536,0.124,300,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1034,"transactions":9,"vwap":1075},"2026-04-30",37.94,38.412,0.443,1.17,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":659,"volume":1085,"transactions":9,"vwap":1083},"2026-04-29",37.93,37.97,37.84,37.969,-0.038,6400,{"date":1087,"open":396,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":321,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",38.007,37.975,-0.209,4700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":731,"volume":894,"transactions":9,"vwap":1097},"2026-04-27",38.19,38.26,38.099998,38.216,0.049,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":851,"transactions":9,"vwap":1102},"2026-04-24",37.53,38.167,0.308,0.81,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",37.985,37.99,37.71,37.859,-0.153,-0.4,12600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":781,"percent_change":171,"volume":1118,"transactions":9,"vwap":1117},"2026-04-22",37.7,38.012001,14800,{"date":1120,"open":396,"high":396,"low":1121,"close":1121,"change":1122,"percent_change":826,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",37.635,-0.234,3400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":768,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-20",37.83,37.87,37.8,37.869,-0.24,4900,{"date":1133,"open":1134,"high":396,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",37.58,37.96,0.432,1.15,11000,{"date":1140,"open":1141,"high":1142,"low":177,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",37.46,37.55,37.528,0.076,0.2,12000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":739,"transactions":9,"vwap":1150},"2026-04-15",37.175,37.452,37.15,0.272,0.73,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":132,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-14",36.91,37.485,37.18,1.25,28600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-04-13",36.368,36.72,36.33,0.445,1.23,28400,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1022,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-10",36.425,36.25,36.275,-0.15,2500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":480,"volume":1183,"transactions":9,"vwap":1181},"2026-04-09",36.331,36.355,36.32,36.329,0.044,5500,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":272,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-08",36.36,36.21,36.285,0.08,11500,{"date":1192,"open":1193,"high":1165,"low":1193,"close":1194,"change":953,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",36.18,36.255,-0.08,5400,{"date":1198,"open":1187,"high":1186,"low":1187,"close":1188,"change":1199,"percent_change":272,"volume":733,"transactions":9,"vwap":1188},"2026-04-06",0.01,{"date":1201,"open":559,"high":1202,"low":559,"close":1173,"change":1028,"percent_change":254,"volume":804,"transactions":9,"vwap":1173},"2026-04-02",36.35,{"date":1204,"open":1205,"high":1205,"low":1194,"close":1194,"change":1199,"percent_change":272,"volume":918,"transactions":9,"vwap":1194},"2026-04-01",36.31,{"date":1207,"open":1205,"high":1205,"low":1208,"close":1208,"change":254,"percent_change":931,"volume":1209,"transactions":9,"vwap":1208},"2026-03-31",36.245,1100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1199,"volume":1215,"transactions":9,"vwap":1213},"2026-03-30",37.608,36.185,0.005,15300,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1193,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1193},"2026-03-27",36.080002,36.2,-0.04,-0.11,2400,{"date":1224,"open":1193,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1189,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",36.22,36.17,0.028,85000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":835,"transactions":9,"vwap":1234},"2026-03-25",36.28,36.3,36.187,36.192,0.222,0.62,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":678,"percent_change":1065,"volume":1243,"transactions":9,"vwap":1242},"2026-03-24",35.84,36.16,35.83,35.97,9100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":114,"volume":1034,"transactions":9,"vwap":1249},"2026-03-23",36.37,36.51,36.12,36.13,0.43,{"date":1252,"open":1193,"high":1193,"low":23,"close":1253,"change":796,"percent_change":1254,"volume":1175,"transactions":9,"vwap":1253},"2026-03-20",35.7,-0.58,{"date":1256,"open":1257,"high":1180,"low":1258,"close":1258,"change":752,"percent_change":1259,"volume":1183,"transactions":9,"vwap":1258},"2026-03-19",36.099998,35.91,-1.37,{"date":1261,"open":1262,"high":1262,"low":1186,"close":1263,"change":330,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-18",36.78,36.41,-1.27,7100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1265,"transactions":9,"vwap":1270},"2026-03-17",37.02,37.080002,36.88,0.11,0.3,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":737,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-16",36.795,36.85,36.76,36.77,0.96,6800,{"date":1282,"open":1283,"high":1283,"low":1202,"close":1284,"change":507,"percent_change":1041,"volume":1285,"transactions":9,"vwap":1284},"2026-03-13",36.59,36.42,9300,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1280,"transactions":9,"vwap":1289},"2026-03-12",36.83,36.6,-0.594,-1.6,{"date":1293,"open":1278,"high":1294,"low":1278,"close":1295,"change":1296,"percent_change":953,"volume":1113,"transactions":9,"vwap":1295},"2026-03-11",37.29,37.194,-0.01,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":751,"volume":1222,"transactions":9,"vwap":1301},"2026-03-10",37.13,37.34,37.204,-0.076,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-09",36.45,37.285,36.43,37.28,0.295,0.8,20500,{"date":1313,"open":1314,"high":1151,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-06",36.99,36.9,36.985,-0.505,-1.35,8300,{"date":1321,"open":1134,"high":1134,"low":1322,"close":1323,"change":507,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-05",37.215,37.49,-0.48,21900,{"date":1327,"open":1141,"high":1328,"low":1329,"close":1330,"change":524,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-04",37.77,37.38,37.67,0.78,149500,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1329,"change":1337,"percent_change":1338,"volume":894,"transactions":9,"vwap":1329},"2026-03-03",37.099998,37.51,-0.35,-0.93,{"date":1340,"open":1323,"high":1127,"low":1323,"close":1341,"change":1182,"percent_change":480,"volume":1342,"transactions":9,"vwap":1341},"2026-03-02",37.73,4000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-02-27",37.57,37.686,37.42,-0.199,-0.53,6200,{"date":1352,"open":1135,"high":1135,"low":1353,"close":1354,"change":1355,"percent_change":1254,"volume":1356,"transactions":9,"vwap":1354},"2026-02-26",37.48,37.885,-0.22,14200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":43,"volume":1342,"transactions":9,"vwap":1362},"2026-02-25",38.014999,38.12,37.16,38.105,0.33,{"date":1365,"open":1366,"high":1128,"low":1366,"close":1367,"change":1368,"percent_change":43,"volume":851,"transactions":9,"vwap":1367},"2026-02-24",37.52,37.775,0.325,{"date":1370,"open":1371,"high":1371,"low":177,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-23",37.72,37.45,-0.417,-1.1,27400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":515,"volume":1383,"transactions":9,"vwap":1381},"2026-02-20",37.61,37.9,37.508,37.867,0.259,2700,{"date":1385,"open":1345,"high":1386,"low":1387,"close":1212,"change":1388,"percent_change":420,"volume":733,"transactions":9,"vwap":1212},"2026-02-19",37.679,37.5,-0.086,{"date":1390,"open":1391,"high":1126,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-18",37.11,37.694,0.154,0.41,8900,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":620,"volume":1402,"transactions":9,"vwap":1400},"2026-02-17",36.86,37.64,37.54,0.1,22300,{"date":1404,"open":1101,"high":1405,"low":1406,"close":1407,"change":272,"percent_change":1189,"volume":1222,"transactions":9,"vwap":1407},"2026-02-13",37.59,37.398,37.44,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-12",38.029999,38.092999,37.41,-0.652,-1.71,86600,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1029,"volume":940,"transactions":9,"vwap":1420},"2026-02-11",38.27,38.040001,38.062,0.019,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":311,"volume":1428,"transactions":9,"vwap":1426},"2026-02-10",38.162,38.345,38.042999,-0.139,20200,{"date":1430,"open":1431,"high":1418,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1138,"transactions":9,"vwap":1432},"2026-02-09",37.951,38.182,0.242,0.64,{"date":1436,"open":1212,"high":1107,"low":1212,"close":1074,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1074},"2026-02-06",0.748,2.01,8800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":172,"transactions":9,"vwap":1444},"2026-02-05",37.23,37.26,37.192,-0.468,-1.24,{"date":1448,"open":1328,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-04",37.803,37.65,37.66,-0.244,-0.64,8000,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-03",38.09,37.705,37.904,-0.346,-0.9,1900,{"date":1464,"open":590,"high":590,"low":1465,"close":1062,"change":69,"percent_change":154,"volume":1466,"transactions":9,"vwap":1062},"2026-02-02",38.11,3800,{"date":1468,"open":1469,"high":1469,"low":1419,"close":1419,"change":1470,"percent_change":1324,"volume":1471,"transactions":9,"vwap":1419},"2026-01-30",38.075001,-0.183,400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":533,"volume":1222,"transactions":9,"vwap":1475},"2026-01-29",38.2,38.223,37.81,-0.102,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":872,"transactions":9,"vwap":1482},"2026-01-28",38.28,38.36,38.325,0.001,0,{"date":1486,"open":1094,"high":1487,"low":1094,"close":1488,"change":974,"percent_change":1489,"volume":947,"transactions":9,"vwap":1488},"2026-01-27",38.35,38.324,0.42,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-26",38.13,38.22,38.165,0.206,0.54,1300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":272,"volume":1505,"transactions":9,"vwap":1503},"2026-01-23",37.919,38.02,37.91,37.959,0.011,7400,{"date":1507,"open":1508,"high":1419,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1342,"transactions":9,"vwap":1509},"2026-01-22",37.95,37.948,0.211,0.56,{"date":1513,"open":1412,"high":1328,"low":1412,"close":1514,"change":1515,"percent_change":384,"volume":947,"transactions":9,"vwap":1514},"2026-01-21",37.737,0.417,{"date":1517,"open":1116,"high":1341,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":811,"transactions":9,"vwap":1518},"2026-01-20",37.32,-0.815,-2.14,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1220,"volume":851,"transactions":9,"vwap":1525},"2026-01-16",38.18,38.21,38.135,-0.015,{"date":1528,"open":1062,"high":1529,"low":1360,"close":1530,"change":1531,"percent_change":1272,"volume":769,"transactions":9,"vwap":1530},"2026-01-15",38.29,38.15,0.116,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1254,"volume":1539,"transactions":9,"vwap":1537},"2026-01-14",38.0099983,38.066002,37.82,38.034,-0.221,14600,{"date":1541,"open":1481,"high":1481,"low":1523,"close":1542,"change":1543,"percent_change":751,"volume":1544,"transactions":9,"vwap":1542},"2026-01-13",38.255,-0.075,14400,{"date":1546,"open":1547,"high":1548,"low":1524,"close":1549,"change":1550,"percent_change":78,"volume":1551,"transactions":9,"vwap":1549},"2026-01-12",38.23,38.364,38.33,0.053,11100,{"date":1553,"open":1530,"high":1554,"low":1530,"close":1555,"change":1556,"percent_change":1557,"volume":1175,"transactions":9,"vwap":1555},"2026-01-09",38.31,38.277,0.249,0.65,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":953,"volume":811,"transactions":9,"vwap":1561},"2026-01-08",37.85,38.028,-0.012,{"date":1564,"open":1565,"high":1565,"low":1419,"close":1419,"change":678,"percent_change":810,"volume":1566,"transactions":9,"vwap":1419},"2026-01-07",38.3,13400,{"date":1568,"open":1569,"high":1474,"low":1569,"close":1474,"change":524,"percent_change":1008,"volume":1342,"transactions":9,"vwap":1474},"2026-01-06",37.98,{"date":1571,"open":1108,"high":396,"low":1502,"close":1502,"change":1572,"percent_change":515,"volume":1183,"transactions":9,"vwap":1502},"2026-01-05",0.261,{"date":1574,"open":1575,"high":1576,"low":1142,"close":1577,"change":1421,"percent_change":1029,"volume":1466,"transactions":9,"vwap":1577},"2026-01-02",37.695,37.75,37.649,{"date":1579,"open":1580,"high":1476,"low":1581,"close":1581,"change":1130,"percent_change":1582,"volume":1131,"transactions":9,"vwap":1581},"2025-12-31",37.76,37.63,-0.63,{"date":1584,"open":1127,"high":1585,"low":1127,"close":1127,"change":1112,"percent_change":1586,"volume":783,"transactions":9,"vwap":1127},"2025-12-30",37.924,-1.05,{"date":1588,"open":1480,"high":1565,"low":1589,"close":1418,"change":1174,"percent_change":1590,"volume":858,"transactions":9,"vwap":1418},"2025-12-29",38.24,-0.39,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":438,"volume":1175,"transactions":9,"vwap":1595},"2025-12-26",38.49,38.39,38.42,-0.009,{"date":1598,"open":1481,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":761,"transactions":9,"vwap":1601},"2025-12-24",38.435,38.32,38.429,0.119,0.31,{"date":1605,"open":1606,"high":1554,"low":1607,"close":1554,"change":1608,"percent_change":92,"volume":1609,"transactions":9,"vwap":1554},"2025-12-23",38.17,38.084999,0.194,16400,{"date":1611,"open":1465,"high":1612,"low":1096,"close":1613,"change":945,"percent_change":428,"volume":851,"transactions":9,"vwap":1613},"2025-12-22",38.14,38.116,{"date":1615,"open":1616,"high":1502,"low":1617,"close":1618,"change":1619,"percent_change":196,"volume":1356,"transactions":9,"vwap":1618},"2025-12-19",37.88,37.86,37.863,0.283,{"date":1621,"open":1101,"high":1576,"low":1387,"close":1134,"change":732,"percent_change":669,"volume":1622,"transactions":9,"vwap":1134},"2025-12-18",10500,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1443,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1443},"2025-12-17",37.62,37.25,-0.38,-1.01,10300,{"date":1631,"open":1625,"high":1632,"low":1134,"close":1399,"change":678,"percent_change":810,"volume":1633,"transactions":9,"vwap":1399},"2025-12-16",37.74,8100,{"date":1635,"open":1636,"high":1128,"low":1636,"close":1128,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1128},"2025-12-15",37.69,-0.05,-0.13,4500,{"date":1641,"open":1109,"high":1524,"low":1109,"close":1560,"change":810,"percent_change":1374,"volume":1642,"transactions":9,"vwap":1560},"2025-12-12",10100,{"date":1644,"open":1074,"high":1418,"low":1074,"close":1418,"change":1645,"percent_change":69,"volume":1646,"transactions":9,"vwap":1418},"2025-12-11",0.081,13100,{"date":1648,"open":1617,"high":1547,"low":1617,"close":1649,"change":1650,"percent_change":1153,"volume":1651,"transactions":9,"vwap":1649},"2025-12-10",38.189,0.278,12400,{"date":1653,"open":1410,"high":1410,"low":1654,"close":1654,"change":1655,"percent_change":1296,"volume":1656,"transactions":9,"vwap":1654},"2025-12-09",37.911,-0.003,6600,{"date":1658,"open":1659,"high":1659,"low":1129,"close":1660,"change":1661,"percent_change":1627,"volume":858,"transactions":9,"vwap":1660},"2025-12-08",38.025002,37.914,-0.146,{"date":1663,"open":1492,"high":1094,"low":1664,"close":1664,"change":1665,"percent_change":85,"volume":1666,"transactions":9,"vwap":1664},"2025-12-05",38.060001,0.084,2800,{"date":1668,"open":1379,"high":1569,"low":1669,"close":1670,"change":1671,"percent_change":1028,"volume":1383,"transactions":9,"vwap":1670},"2025-12-04",37.89,37.976,0.008,{"date":1673,"open":1536,"high":1534,"low":1536,"close":1674,"change":1675,"percent_change":77,"volume":872,"transactions":9,"vwap":1674},"2025-12-03",37.968,0.128,{"date":1677,"open":1617,"high":1616,"low":1126,"close":1082,"change":1678,"percent_change":620,"volume":1209,"transactions":9,"vwap":1082},"2025-12-02",0.101,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1538,"percent_change":1254,"volume":1123,"transactions":9,"vwap":1683},"2025-12-01",37.79,37.92,37.739,{"date":1685,"open":1618,"high":1135,"low":1618,"close":1135,"change":1686,"percent_change":1496,"volume":1209,"transactions":9,"vwap":1135},"2025-11-28",0.204,{"date":1688,"open":1378,"high":1689,"low":1378,"close":1690,"change":1691,"percent_change":1692,"volume":783,"transactions":9,"vwap":1690},"2025-11-26",37.839,37.756,0.256,0.68,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1387,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1387},"2025-11-25",37.09,37.505,37.029999,0.362,0.97,6100,{"date":1702,"open":1156,"high":1703,"low":1398,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-24",37.138,0.588,1.61,15200,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":77,"percent_change":760,"volume":932,"transactions":9,"vwap":1711},"2025-11-21",36.24,36.81,36.55,{"date":1713,"open":1329,"high":1329,"low":1226,"close":1187,"change":1714,"percent_change":1291,"volume":739,"transactions":9,"vwap":1187},"2025-11-20",-0.59,{"date":1716,"open":1717,"high":1718,"low":1289,"close":1718,"change":50,"percent_change":243,"volume":1439,"transactions":9,"vwap":1718},"2025-11-19",36.62,36.8,{"date":1720,"open":1288,"high":1721,"low":1717,"close":1717,"change":456,"percent_change":1722,"volume":918,"transactions":9,"vwap":1717},"2025-11-18",36.863,-0.89,{"date":1724,"open":1725,"high":177,"low":1315,"close":1726,"change":1727,"percent_change":234,"volume":811,"transactions":9,"vwap":1726},"2025-11-17",37.3,36.95,-0.318,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1655,"percent_change":1296,"volume":1733,"transactions":9,"vwap":1732},"2025-11-14",37.040001,37.47,37.268,24000,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":880,"transactions":9,"vwap":1737},"2025-11-13",37.68,37.271,-0.674,-1.78,{"date":1741,"open":1379,"high":1508,"low":1379,"close":1742,"change":1743,"percent_change":147,"volume":1183,"transactions":9,"vwap":1742},"2025-11-12",37.945,0.015,{"date":1745,"open":1476,"high":1108,"low":1683,"close":1080,"change":1746,"percent_change":893,"volume":1747,"transactions":9,"vwap":1080},"2025-11-11",0.061,9500,{"date":1749,"open":1109,"high":1129,"low":1101,"close":1129,"change":1750,"percent_change":1751,"volume":739,"transactions":9,"vwap":1129},"2025-11-10",0.613,1.65,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1131,"transactions":9,"vwap":1755},"2025-11-07",36.82,37.256,0.056,0.15,{"date":1759,"open":1336,"high":1336,"low":1760,"close":1760,"change":1065,"percent_change":1761,"volume":1666,"transactions":9,"vwap":1760},"2025-11-06",37.2,-1.17,{"date":1763,"open":1581,"high":1764,"low":1581,"close":1399,"change":78,"percent_change":909,"volume":1765,"transactions":9,"vwap":1399},"2025-11-05",37.823,9000,{"date":1767,"open":1366,"high":1636,"low":1387,"close":1387,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1387},"2025-11-04",-0.46,-1.21,9800,{"date":1772,"open":1080,"high":1773,"low":1080,"close":1135,"change":1774,"percent_change":438,"volume":1775,"transactions":9,"vwap":1135},"2025-11-03",38.0050011,-0.008,7200,{"date":1777,"open":1778,"high":1096,"low":1682,"close":1674,"change":1779,"percent_change":123,"volume":1706,"transactions":9,"vwap":1674},"2025-10-31",38.049999,0.178,{"date":1781,"open":1089,"high":1089,"low":1681,"close":1681,"change":1112,"percent_change":1586,"volume":1454,"transactions":9,"vwap":1681},"2025-10-30",{"date":1783,"open":1096,"high":1094,"low":1784,"close":1094,"change":1785,"percent_change":542,"volume":858,"transactions":9,"vwap":1094},"2025-10-29",38.044998,-0.025,{"date":1787,"open":1492,"high":1788,"low":1492,"close":1789,"change":1790,"percent_change":1791,"volume":827,"transactions":9,"vwap":1789},"2025-10-28",38.273,38.215,0.094,0.25,{"date":1793,"open":1419,"high":1794,"low":396,"close":1794,"change":1795,"percent_change":114,"volume":1796,"transactions":9,"vwap":1794},"2025-10-27",38.121,0.451,5000,{"date":1798,"open":1378,"high":1576,"low":1378,"close":1330,"change":1603,"percent_change":1799,"volume":1775,"transactions":9,"vwap":1330},"2025-10-24",0.83,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":103,"percent_change":1557,"volume":1383,"transactions":9,"vwap":1804},"2025-10-23",37.12,37.39,37.36,{"date":1806,"open":177,"high":177,"low":1807,"close":1802,"change":1130,"percent_change":1453,"volume":1796,"transactions":9,"vwap":1802},"2025-10-22",36.98,{"date":1809,"open":1810,"high":1329,"low":1725,"close":1804,"change":1811,"percent_change":1029,"volume":1812,"transactions":9,"vwap":1804},"2025-10-21",37.31,0.017,4200,{"date":1814,"open":1158,"high":1815,"low":1158,"close":1816,"change":1817,"percent_change":1818,"volume":925,"transactions":9,"vwap":1816},"2025-10-20",37.355,37.343,0.403,1.09,{"date":1820,"open":1262,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1496,"volume":1462,"transactions":9,"vwap":1823},"2025-10-17",36.987,36.68,36.94,0.198,{"date":1826,"open":1361,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":365,"volume":819,"transactions":9,"vwap":1829},"2025-10-16",37.17,36.54,36.742,-0.207,{"date":1832,"open":1833,"high":1443,"low":1823,"close":1834,"change":1835,"percent_change":1603,"volume":1836,"transactions":9,"vwap":1834},"2025-10-15",36.96,36.949,0.115,18300,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":994,"percent_change":507,"volume":1196,"transactions":9,"vwap":1841},"2025-10-14",36.4,37.025002,36.834,{"date":1843,"open":1844,"high":1726,"low":1398,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-13",36.875,36.902,0.564,1.55,7500,{"date":1850,"open":1308,"high":1308,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":925,"transactions":9,"vwap":1851},"2025-10-10",36.338,-0.983,-2.63,{"date":1855,"open":1856,"high":1856,"low":1442,"close":1857,"change":1858,"percent_change":557,"volume":1859,"transactions":9,"vwap":1857},"2025-10-09",37.437,37.321,-0.112,1700,{"date":1861,"open":1815,"high":1862,"low":1815,"close":1862,"change":1863,"percent_change":1864,"volume":1395,"transactions":9,"vwap":1862},"2025-10-08",37.433,0.263,0.71,{"date":1866,"open":1158,"high":1867,"low":1361,"close":1827,"change":751,"percent_change":696,"volume":739,"transactions":9,"vwap":1827},"2025-10-07",37.218,{"date":1869,"open":1870,"high":1871,"low":1870,"close":177,"change":1872,"percent_change":1489,"volume":1462,"transactions":9,"vwap":177},"2025-10-06",36.65,37.401,0.156,{"date":1874,"open":1804,"high":1803,"low":1875,"close":1875,"change":1876,"percent_change":-6,"volume":918,"transactions":9,"vwap":1875},"2025-10-03",37.214,-0.001,{"date":1878,"open":1518,"high":1518,"low":1879,"close":1322,"change":803,"percent_change":254,"volume":761,"transactions":9,"vwap":1322},"2025-10-02",37.121,{"date":1881,"open":1314,"high":1882,"low":1314,"close":1883,"change":1602,"percent_change":732,"volume":1884,"transactions":9,"vwap":1883},"2025-10-01",37.199,37.191,900,{"date":1886,"open":1887,"high":1888,"low":1710,"close":1888,"change":1889,"percent_change":243,"volume":1034,"transactions":9,"vwap":1888},"2025-09-30",36.879,37.071999,0.182,{"date":1891,"open":1314,"high":1314,"low":1892,"close":1892,"change":213,"percent_change":1893,"volume":739,"transactions":9,"vwap":1892},"2025-09-29",36.89,0.19,{"date":1895,"open":1896,"high":1754,"low":1896,"close":1754,"change":1897,"percent_change":1898,"volume":1471,"transactions":9,"vwap":1754},"2025-09-26",36.63,0.212,0.58,{"date":1900,"open":1901,"high":1896,"low":1283,"close":1902,"change":1903,"percent_change":1065,"volume":1904,"transactions":9,"vwap":1902},"2025-09-25",36.61,36.608,-0.162,700,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1278,"change":1909,"percent_change":456,"volume":1910,"transactions":9,"vwap":1278},"2025-09-24",36.74,36.808,-0.12,5300,{"date":1912,"open":1151,"high":1151,"low":1276,"close":1892,"change":796,"percent_change":1913,"volume":811,"transactions":9,"vwap":1892},"2025-09-23",-0.57,{"date":1915,"open":1916,"high":1151,"low":1916,"close":1335,"change":480,"percent_change":732,"volume":1024,"transactions":9,"vwap":1335},"2025-09-22",36.945,{"date":1918,"open":1398,"high":1807,"low":1398,"close":1807,"change":1919,"percent_change":946,"volume":1222,"transactions":9,"vwap":1807},"2025-09-19",0.23,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":98,"volume":976,"transactions":9,"vwap":1924},"2025-09-18",36.69,36.84,36.75,0.195,{"date":1927,"open":1717,"high":1896,"low":1202,"close":1928,"change":1929,"percent_change":659,"volume":1138,"transactions":9,"vwap":1928},"2025-09-17",36.555,-0.035,{"date":1931,"open":1870,"high":1932,"low":1283,"close":1283,"change":659,"percent_change":533,"volume":1933,"transactions":9,"vwap":1283},"2025-09-16",36.655,11700,{"date":1935,"open":1936,"high":1922,"low":1937,"close":1922,"change":1938,"percent_change":154,"volume":1505,"transactions":9,"vwap":1922},"2025-09-15",36.67,36.58,0.199,{"date":1940,"open":1941,"high":1941,"low":1305,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-09-12",36.539,36.491,0.031,0.09,1400,{"date":1947,"open":1165,"high":1948,"low":1949,"close":1950,"change":524,"percent_change":1310,"volume":1196,"transactions":9,"vwap":1950},"2025-09-11",36.52,36.305,36.46,{"date":1952,"open":1953,"high":1205,"low":1257,"close":1226,"change":1401,"percent_change":924,"volume":1954,"transactions":9,"vwap":1226},"2025-09-10",36.14,24800,{"date":1956,"open":1957,"high":1218,"low":1957,"close":1958,"change":1959,"percent_change":1272,"volume":1960,"transactions":9,"vwap":1958},"2025-09-09",35.965,36.07,0.109,10900,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1959,"percent_change":1272,"volume":1966,"transactions":9,"vwap":1965},"2025-09-08",35.92,36.02,35.961,6000,{"date":1968,"open":1218,"high":1218,"low":1969,"close":1970,"change":1971,"percent_change":456,"volume":1497,"transactions":9,"vwap":1970},"2025-09-05",35.681,35.852,-0.119,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-09-04",35.67,35.971,0.316,0.89,20700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":974,"percent_change":714,"volume":739,"transactions":9,"vwap":1984},"2025-09-03",35.59,35.66,35.5,35.655,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1765,"transactions":9,"vwap":1988},"2025-09-02",35.36,35.496,-0.215,-0.6,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1904,"transactions":9,"vwap":1995},"2025-08-29",35.75,35.71,35.711,-0.282,-0.78,{"date":1999,"open":2000,"high":559,"low":2000,"close":2001,"change":2002,"percent_change":909,"volume":858,"transactions":9,"vwap":2001},"2025-08-28",35.82,35.993,0.133,{"date":2004,"open":1253,"high":2005,"low":1253,"close":2006,"change":2007,"percent_change":1272,"volume":947,"transactions":9,"vwap":2006},"2025-08-27",35.89,35.86,0.106,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":737,"volume":940,"transactions":9,"vwap":2011},"2025-08-26",35.52,35.754,0.123,{"date":2014,"open":1253,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":932,"transactions":9,"vwap":2017},"2025-08-25",35.74,35.63,35.631,-0.103,-0.29,{"date":2021,"open":2022,"high":2023,"low":1994,"close":2024,"change":2025,"percent_change":2026,"volume":1551,"transactions":9,"vwap":2024},"2025-08-22",35.735,35.81,35.734,0.526,1.49,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1661,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-21",35.16,35.25,35.208,-0.41,18600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":1022,"percent_change":1174,"volume":1462,"transactions":9,"vwap":2037},"2025-08-20",35.276,35.354,35.222,{"date":2040,"open":2041,"high":2041,"low":1987,"close":2042,"change":2043,"percent_change":2044,"volume":1024,"transactions":9,"vwap":2042},"2025-08-19",35.53,35.408,-0.268,-0.75,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":731,"volume":1859,"transactions":9,"vwap":2048},"2025-08-18",35.61,35.676,0.046,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2016,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2016},"2025-08-15",35.77,35.79,35.6,-0.132,-0.37,2200,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":1757,"volume":1859,"transactions":9,"vwap":2061},"2025-08-14",35.68,35.762,0.052,{"date":2064,"open":2060,"high":1994,"low":1982,"close":1994,"change":2065,"percent_change":1145,"volume":1812,"transactions":9,"vwap":1994},"2025-08-13",0.071,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-12",35.43,35.639,0.416,1.18,6700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":769,"transactions":9,"vwap":2077},"2025-08-11",35.33,35.39,35.223,-0.109,-0.31,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":1799,"volume":783,"transactions":9,"vwap":2084},"2025-08-08",35.22,35.353,35.332,0.291,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1174,"volume":2092,"transactions":9,"vwap":2090},"2025-08-07",35.21,34.92,35.041,-0.051,18800,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":1864,"volume":1183,"transactions":9,"vwap":2097},"2025-08-06",34.89,35.12,35.091999,0.247,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":365,"volume":2105,"transactions":9,"vwap":2103},"2025-08-05",35.099998,34.83,34.845,-0.195,8400,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1350,"transactions":9,"vwap":2109},"2025-08-04",34.85,35.040001,0.541,1.57,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":1884,"transactions":9,"vwap":2115},"2025-08-01",34.595,34.499,-0.542,-1.55,{"date":2119,"open":2120,"high":2120,"low":2090,"close":2090,"change":2121,"percent_change":456,"volume":769,"transactions":9,"vwap":2090},"2025-07-31",35.42,-0.115,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1638,"volume":1183,"transactions":9,"vwap":2127},"2025-07-30",35.2,35.35,35.07,35.156,-0.045,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2078,"percent_change":2079,"volume":1209,"transactions":9,"vwap":2132},"2025-07-29",35.38,35.201,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1484,"percent_change":1484,"volume":1796,"transactions":9,"vwap":2138},"2025-07-28",35.28,35.37,35.24,35.31,{"date":2140,"open":2030,"high":2136,"low":2141,"close":2138,"change":938,"percent_change":1272,"volume":1910,"transactions":9,"vwap":2138},"2025-07-25",35.23,{"date":2143,"open":2124,"high":2030,"low":2144,"close":2145,"change":2146,"percent_change":1791,"volume":819,"transactions":9,"vwap":2145},"2025-07-24",35.198,35.205,0.089,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":1557,"volume":1812,"transactions":9,"vwap":2151},"2025-07-23",34.95,35.13,35.116,0.226,{"date":2154,"open":2155,"high":2095,"low":2155,"close":2095,"change":254,"percent_change":931,"volume":819,"transactions":9,"vwap":2095},"2025-07-22",34.74,{"date":2157,"open":2158,"high":2159,"low":2102,"close":2102,"change":1182,"percent_change":731,"volume":1848,"transactions":9,"vwap":2102},"2025-07-21",34.87,35.0099983,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1195,"volume":1796,"transactions":9,"vwap":2164},"2025-07-18",34.88,34.78,34.786,-0.028,{"date":2167,"open":2168,"high":2108,"low":2169,"close":2170,"change":2171,"percent_change":1511,"volume":1566,"transactions":9,"vwap":2170},"2025-07-17",34.76,34.75,34.814,0.193,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2065,"percent_change":69,"volume":2177,"transactions":9,"vwap":2176},"2025-07-16",34.73,34.5,34.621,13200,{"date":2179,"open":2174,"high":2174,"low":2180,"close":2180,"change":542,"percent_change":751,"volume":1183,"transactions":9,"vwap":2180},"2025-07-15",34.55,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1189,"percent_change":1919,"volume":1439,"transactions":9,"vwap":2185},"2025-07-14",34.47,34.68,34.62,{"date":2187,"open":2183,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":456,"volume":1049,"transactions":9,"vwap":2190},"2025-07-11",34.59,34.46,34.54,-0.116,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":931,"volume":2198,"transactions":9,"vwap":2196},"2025-07-10",34.63,34.708,34.656,0.058,13500,{"date":2200,"open":2201,"high":2202,"low":2175,"close":2202,"change":69,"percent_change":1015,"volume":918,"transactions":9,"vwap":2202},"2025-07-09",34.515,34.598,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2165,"percent_change":1195,"volume":1024,"transactions":9,"vwap":2208},"2025-07-08",34.4,34.41,34.35,34.388,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":489,"volume":775,"transactions":9,"vwap":2213},"2025-07-07",34.71,34.29,34.416,-0.262,{"date":2216,"open":2188,"high":2217,"low":2188,"close":2217,"change":2085,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-03",34.678,0.85,500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":975,"volume":1034,"transactions":9,"vwap":2225},"2025-07-02",34.229,34.39,34.205,34.387,0.137,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":850,"volume":1666,"transactions":9,"vwap":2232},"2025-07-01",34.23,34.28,34.19,34.25,-0.066,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":85,"percent_change":1557,"volume":1071,"transactions":9,"vwap":2237},"2025-06-30",34.22,34.316,34.18,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1929,"percent_change":659,"volume":819,"transactions":9,"vwap":2244},"2025-06-27",34.09,34.115,33.98,34.096001,{"date":2246,"open":264,"high":2247,"low":264,"close":2248,"change":2249,"percent_change":738,"volume":739,"transactions":9,"vwap":2248},"2025-06-26",34.14,34.131,0.299,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":147,"volume":1904,"transactions":9,"vwap":2253},"2025-06-25",33.79,33.832,0.012,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":77,"percent_change":2260,"volume":1700,"transactions":9,"vwap":2259},"2025-06-24",33.61,33.87,33.82,1.02,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":2266,"percent_change":2260,"volume":851,"transactions":9,"vwap":2264},"2025-06-23",33.32,33.48,33.28,0.338,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":988,"volume":1280,"transactions":9,"vwap":2272},"2025-06-20",33.16,33.17,33.099998,33.142,-0.088,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":1655,"percent_change":1296,"volume":995,"transactions":9,"vwap":2277},"2025-06-18",33.39,33.23,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":825,"percent_change":2283,"volume":1454,"transactions":9,"vwap":2282},"2025-06-17",33.42,33.2,33.233,-0.74,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1633,"transactions":9,"vwap":2288},"2025-06-16",33.56,33.46,33.481,0.341,1.03,{"date":2292,"open":2293,"high":2280,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-06-13",33.080002,33.14,-0.377,-1.12,23300,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1401,"percent_change":1272,"volume":1666,"transactions":9,"vwap":2302},"2025-06-12",33.38,33.53,33.517,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":795,"percent_change":2308,"volume":918,"transactions":9,"vwap":2307},"2025-06-11",33.575,33.36,33.417,-0.25,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1280,"transactions":9,"vwap":2314},"2025-06-10",33.41,33.52,33.33,33.501,0.191,0.57,{"date":2318,"open":2319,"high":2280,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":947,"transactions":9,"vwap":2320},"2025-06-09",33.35,33.31,-0.021,-0.06,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-06-06",33.24,33.392,33.22,33.331,0.391,1.19,26700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":796,"percent_change":1582,"volume":2337,"transactions":9,"vwap":2336},"2025-06-05",33.15,33.29,32.94,28900,{"date":2339,"open":2327,"high":2340,"low":2334,"close":2334,"change":2341,"percent_change":272,"volume":1049,"transactions":9,"vwap":2334},"2025-06-04",33.226,0.009,{"date":2343,"open":2271,"high":2270,"low":2271,"close":2344,"change":1919,"percent_change":2345,"volume":967,"transactions":9,"vwap":2344},"2025-06-03",33.141,0.7,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":1209,"transactions":9,"vwap":2349},"2025-06-02",32.86,32.911,32.85,0.171,0.52,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":1596,"percent_change":953,"volume":2219,"transactions":9,"vwap":2355},"2025-05-30",32.74,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":732,"volume":1466,"transactions":9,"vwap":2360},"2025-05-29",32.872,32.715,32.749,0.103,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":826,"volume":2368,"transactions":9,"vwap":2366},"2025-05-28",32.76,32.77,32.646,-0.204,600,{"date":2370,"open":2371,"high":2350,"low":2371,"close":2350,"change":2372,"percent_change":2373,"volume":835,"transactions":9,"vwap":2350},"2025-05-27",32.65,0.679,2.11,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":917,"volume":1383,"transactions":9,"vwap":2378},"2025-05-23",32.02,32.2,32.171,-0.219,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":1637,"volume":967,"transactions":9,"vwap":2384},"2025-05-22",32.51,32.57,32.39,-0.016,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":1904,"transactions":9,"vwap":2389},"2025-05-21",32.89,32.406,-0.492,-1.5,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1112,"volume":739,"transactions":9,"vwap":2396},"2025-05-20",32.91,32.79,32.898,-0.131,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":1876,"percent_change":-6,"volume":844,"transactions":9,"vwap":2402},"2025-05-19",32.9,33.049999,33.028999,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":924,"percent_change":2218,"volume":2407,"transactions":9,"vwap":2406},"2025-05-16",32.8,33.029999,6500,{"date":2409,"open":2410,"high":2365,"low":2411,"close":2412,"change":2413,"percent_change":1363,"volume":1383,"transactions":9,"vwap":2412},"2025-05-15",32.52,32.5,32.75,0.108,{"date":2415,"open":2416,"high":2371,"low":2417,"close":2418,"change":2419,"percent_change":213,"volume":2420,"transactions":9,"vwap":2418},"2025-05-14",32.63,32.59,32.642,0.022,27600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":1791,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-13",32.629,32.72,32.62,0.77,61400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2431},"2025-05-12",32.19,32.37,32.07,1.053,3.36,18000,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":567,"volume":880,"transactions":9,"vwap":2439},"2025-05-09",31.48,31.317,-0.029,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":35,"volume":2448,"transactions":9,"vwap":2446},"2025-05-08",31.32,31.61,31.25,31.346,0.205,10600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1272,"volume":1383,"transactions":9,"vwap":2454},"2025-05-07",31.09,31.23,31.01,31.141,0.092,{"date":2457,"open":2453,"high":2458,"low":2459,"close":2460,"change":796,"percent_change":724,"volume":1859,"transactions":9,"vwap":2460},"2025-05-06",31.22,30.983,31.049,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":887,"volume":932,"transactions":9,"vwap":2465},"2025-05-05",31.28,31.46,31.259,-0.161,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1515,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-02",31.252,31.508,31.42,1.35,23400,{"date":2475,"open":2476,"high":2463,"low":2477,"close":2477,"change":2478,"percent_change":2316,"volume":2479,"transactions":9,"vwap":2477},"2025-05-01",31.1,31.0030003,0.177,15800,{"date":2481,"open":2482,"high":2483,"low":174,"close":2484,"change":1531,"percent_change":2485,"volume":1091,"transactions":9,"vwap":2484},"2025-04-30",30.42,30.83,30.826,0.38,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":931,"percent_change":1511,"volume":2072,"transactions":9,"vwap":2490},"2025-04-29",30.5,30.78,30.71,{"date":2492,"open":2493,"high":2494,"low":2488,"close":2494,"change":254,"percent_change":1145,"volume":761,"transactions":9,"vwap":2494},"2025-04-28",30.513,30.54,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":1189,"volume":1057,"transactions":9,"vwap":2498},"2025-04-25",30.53,30.48,0.025,{"date":178,"open":2498,"high":2498,"low":2501,"close":2502,"change":1785,"percent_change":1195,"volume":2503,"transactions":9,"vwap":2502},30.43,30.455,8500]