[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHDG":3,"homepage-market-summary":28,"stock-historical-SHDG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHDG","2026-10-07",{"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},"Soundwatch Hedged Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4723,0.15986,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},33.85,33.8795,33.9394,-0.0894,-0.26,935.596354,33.97,30.62,4389.134628103175,96.4,991,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.28,4612,1683561.926282,23,"2025-04-25",[181,184,192,202,209,219,229,235,244,253,264,272,281,289,299,309,319,329,337,346,356,365,373,381,388,394,403,410,417,425,435,444,454,462,469,477,485,495,502,510,517,524,530,539,546,552,561,569,579,587,597,606,615,622,632,641,651,662,672,679,688,695,703,709,715,720,728,735,740,745,753,756,760,768,772,777,782,787,793,800,806,810,815,821,826,831,836,843,851,854,858,863,866,870,878,884,888,892,897,900,904,910,915,919,924,929,932,937,945,948,952,958,965,970,974,979,986,992,998,1003,1010,1017,1024,1032,1037,1044,1050,1058,1065,1073,1078,1087,1091,1094,1102,1110,1114,1122,1127,1133,1138,1142,1146,1151,1156,1163,1166,1171,1177,1182,1187,1192,1197,1203,1209,1216,1223,1227,1232,1236,1241,1246,1249,1252,1257,1261,1266,1270,1276,1282,1289,1294,1301,1305,1309,1314,1320,1325,1328,1334,1341,1348,1352,1357,1361,1366,1371,1375,1379,1383,1388,1392,1399,1404,1408,1415,1421,1425,1428,1432,1436,1442,1447,1452,1456,1461,1464,1470,1474,1478,1483,1487,1492,1498,1503,1507,1515,1520,1525,1531,1536,1541,1547,1552,1555,1560,1564,1567,1572,1576,1582,1587,1593,1597,1604,1609,1615,1620,1625,1629,1632,1638,1643,1649,1654,1660,1665,1669,1675,1680,1684,1687,1690,1694,1698,1703,1707,1711,1715,1719,1725,1728,1731,1734,1739,1741,1746,1750,1756,1759,1765,1769,1773,1778,1783,1788,1792,1798,1803,1806,1810,1814,1819,1823,1827,1833,1840,1844,1851,1855,1858,1861,1864,1869,1873,1877,1880,1885,1889,1895,1899,1904,1908,1912,1917,1921,1926,1932,1937,1944,1948,1952,1958,1965,1970,1975,1979,1984,1988,1992,1996,2000,2005,2008,2011,2018,2026,2033,2038,2042,2047,2055,2061,2067,2070,2073,2077,2082,2085,2091,2098,2101,2108,2113,2120,2129,2137,2142,2148,2151,2155,2160,2167,2172,2178,2183,2188,2193,2200,2203,2209,2214,2217,2223,2229],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},52,33.8584,{"date":185,"open":23,"high":23,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",33.9,0.1994,0.59,3313.1614,53,33.9172,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",33.69,33.8,33.74,0.0854,0.25,1268.014342,39,33.7822,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":178,"vwap":208},"2026-10-02",33.6546,0.1667,0.5,22.1614,33.6731,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",33.35,33.4879,33.34,0.0604,0.18,558.3254,30,33.3648,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",33.61,33.6104,33.4275,-0.0245,-0.07,1753.1614,38,33.5448,{"date":230,"open":213,"high":231,"low":213,"close":231,"change":232,"percent_change":143,"volume":233,"transactions":234,"vwap":211},"2026-09-29",33.452,-0.008,522.1614,25,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":160,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",33.54,33.66,33.46,-0.74,3195.1614,48,33.5231,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":178,"vwap":252},"2026-09-25",33.68,33.735,33.71,0.19,0.57,685.1614,33.6949,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",33.4,33.561,33.39,33.52,0.02,0.06,1593.1614,40,33.4542,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":204},"2026-09-23",33.7864,33.5,-0.384,-1.13,16221.6116,94,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":217,"vwap":280},"2026-09-22",33.895,33.79,33.884,0.0167,0.05,1930.52298,33.8576,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":190,"vwap":288},"2026-09-21",33.56,33.8673,0.5116,1.53,2341.313004,33.7521,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",33.3,33.3557,33.19,0.0114,0.03,3174.6116,45,33.2561,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",33.28,33.3443,33.2705,0.3706,1.12,2209.33351,32,33.2873,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",33.17,33.23,32.9737,-0.1233,-0.37,961.6116,27,33.1974,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",33.05,33.14,33.097,-0.1673,-0.5,3655.6116,60,33.0785,{"date":330,"open":301,"high":301,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",33.2643,-0.1471,-0.44,1272.430368,75,33.2622,{"date":338,"open":339,"high":339,"low":255,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",33.43,33.4114,0.2613,0.79,2665.3738,50,33.4116,{"date":347,"open":348,"high":293,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",33.07,32.97,33.1501,-0.1784,-0.54,35458.8802,117,33.09,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",33.285,33.3285,-0.1431,-0.43,1206.8472,46,33.2962,{"date":366,"open":239,"high":283,"low":239,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",33.4716,-0.1769,-0.53,2328.8472,71,33.5196,{"date":374,"open":247,"high":247,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",33.6485,-0.0907,-0.27,772.550465,21,33.7326,{"date":382,"open":248,"high":383,"low":248,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":379,"vwap":387},"2026-09-03",33.7392,0.294,0.88,12019.824429,33.7099,{"date":389,"open":301,"high":390,"low":301,"close":390,"change":391,"percent_change":71,"volume":392,"transactions":379,"vwap":393},"2026-09-02",33.4452,0.1566,778.8472,33.2826,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",33.47,33.2886,-0.2375,-0.71,5625.8472,62,33.3338,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":160,"volume":407,"transactions":408,"vwap":409},"2026-08-31",33.5261,-0.0854,78.8473,26,33.5525,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":217,"vwap":416},"2026-08-28",33.6115,-0.0381,-0.11,112.618483,33.676,{"date":418,"open":267,"high":419,"low":267,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",33.6496,0.3596,1.08,4085.969082,92,33.563,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",33.41,33.44,33.29,-0.175,-0.52,182745.87942,582,33.3198,{"date":436,"open":257,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",33.465,33.38,0.0984,0.29,4672.7768,54,33.4115,{"date":445,"open":446,"high":447,"low":211,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",33.36,33.395,33.3666,-0.0334,-0.1,9337.811214,77,33.365,{"date":455,"open":428,"high":456,"low":438,"close":255,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",33.45,0.12,0.36,5713.9884,74,33.4131,{"date":463,"open":464,"high":464,"low":301,"close":301,"change":465,"percent_change":466,"volume":467,"transactions":227,"vwap":468},"2026-08-20",33.33,-0.2613,-0.78,1454.3678,33.3127,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":440,"volume":475,"transactions":327,"vwap":476},"2026-08-19",33.57,33.51,33.5413,0.0963,2891.7768,33.5375,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":325,"volume":482,"transactions":483,"vwap":484},"2026-08-18",33.49,33.445,-0.1684,3307.7768,87,33.4731,{"date":486,"open":487,"high":488,"low":221,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",33.67,33.77,33.6134,-0.1566,-0.46,5374.7768,130,33.6607,{"date":496,"open":497,"high":498,"low":246,"close":488,"change":278,"percent_change":499,"volume":500,"transactions":423,"vwap":501},"2026-08-14",33.75,33.7899,0.15,18876.5448,33.7443,{"date":503,"open":221,"high":504,"low":221,"close":505,"change":506,"percent_change":458,"volume":507,"transactions":508,"vwap":509},"2026-08-13",33.73,33.72,0.1219,1679.576763,42,33.6998,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":440,"volume":515,"transactions":234,"vwap":516},"2026-08-12",33.59,33.5981,0.0981,252.7768,33.5971,{"date":518,"open":258,"high":258,"low":267,"close":267,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",-0.06,-0.18,956.128692,31,33.5157,{"date":525,"open":526,"high":526,"low":527,"close":283,"change":224,"percent_change":225,"volume":528,"transactions":508,"vwap":529},"2026-08-10",33.635,33.55,1713.482323,33.5774,{"date":531,"open":267,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",33.5845,33.48,0.1545,0.46,8845.7768,128,33.5277,{"date":540,"open":428,"high":541,"low":542,"close":339,"change":295,"percent_change":543,"volume":544,"transactions":182,"vwap":545},"2026-08-06",33.53,33.42,0.09,3180.549622,33.462,{"date":547,"open":258,"high":541,"low":255,"close":255,"change":548,"percent_change":549,"volume":550,"transactions":460,"vwap":551},"2026-08-05",-0.1025,-0.31,36664.7469,33.4978,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",33.27,33.5025,0.3965,1.2,1015.7849,34,33.3353,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":559,"vwap":568},"2026-08-03",33.02,33.106,0.376,1.15,873.7859,33.0246,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":71,"volume":576,"transactions":577,"vwap":578},"2026-07-31",32.57,32.75,32.485,32.73,0.1533,2873.7469,58,32.6615,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":559,"vwap":586},"2026-07-30",32.49,32.5767,0.4367,1.36,951.7289,32.4917,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":559,"vwap":596},"2026-07-29",32.48,32.5,32.135,32.14,-0.4166,-1.28,3728.9189,32.2555,{"date":598,"open":589,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":344,"vwap":605},"2026-07-28",32.6,32.455,32.5566,0.0518,0.16,3458.7469,32.5527,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":-6,"volume":612,"transactions":613,"vwap":614},"2026-07-27",32.54,32.66,32.5048,-0.0006,908.461709,20,32.5769,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":260,"volume":620,"transactions":613,"vwap":621},"2026-07-24",32.52,32.5054,0.0197,739.592724,32.5195,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",32.62,32.41,32.4857,-0.3206,-0.98,2464.6802,41,32.4689,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":190,"vwap":640},"2026-07-22",32.74,32.831,32.8063,-0.0283,-0.09,2774.6729,32.7827,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":577,"vwap":650},"2026-07-21",32.791,32.835,32.79,32.8346,0.219,0.67,6751.0299,32.8168,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",32.6401,32.685,32.58,32.6156,-0.0645,-0.2,2660.8416,35,32.6357,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":408,"vwap":671},"2026-07-17",32.755,32.82,32.64,32.6801,-0.2019,-0.61,1624.8416,32.7122,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":234,"vwap":678},"2026-07-16",32.882,-0.1178,-0.36,23.36104,32.9194,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",32.92,32.9998,0.1098,0.33,4053.8416,43,32.9278,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":215,"volume":693,"transactions":178,"vwap":694},"2026-07-14",32.87,32.89,0.0606,517.569374,32.8847,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":325,"volume":700,"transactions":701,"vwap":702},"2026-07-13",32.94,32.8294,-0.1666,924.019784,33,32.896,{"date":704,"open":705,"high":706,"low":697,"close":706,"change":707,"percent_change":458,"volume":708,"transactions":9,"vwap":706},"2026-07-10",32.95,32.996,0.118,2000,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",32.878,0.184,0.56,100,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":225,"percent_change":44,"volume":719,"transactions":9,"vwap":718},"2026-07-08",32.44,32.694,16300,{"date":721,"open":643,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",32.856,32.65,32.764,-0.091,-0.28,1200,{"date":729,"open":730,"high":730,"low":572,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",32.88,32.855,0.202,0.62,4000,{"date":736,"open":690,"high":730,"low":617,"close":737,"change":738,"percent_change":44,"volume":739,"transactions":9,"vwap":737},"2026-07-02",32.653,-0.068,3100,{"date":741,"open":599,"high":574,"low":599,"close":742,"change":743,"percent_change":457,"volume":744,"transactions":9,"vwap":742},"2026-07-01",32.721,0.038,8600,{"date":746,"open":747,"high":654,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-30",32.68,32.67,32.683,0.013,0.04,2200,{"date":754,"open":609,"high":747,"low":609,"close":748,"change":295,"percent_change":543,"volume":755,"transactions":9,"vwap":748},"2026-06-29",9100,{"date":757,"open":747,"high":747,"low":666,"close":666,"change":758,"percent_change":225,"volume":759,"transactions":9,"vwap":666},"2026-06-26",-0.022,12400,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",32.51,32.695,32.662,0.042,0.13,43400,{"date":769,"open":574,"high":574,"low":624,"close":624,"change":770,"percent_change":520,"volume":771,"transactions":9,"vwap":624},"2026-06-24",-0.058,2100,{"date":773,"open":574,"high":574,"low":774,"close":774,"change":775,"percent_change":259,"volume":776,"transactions":9,"vwap":774},"2026-06-23",32.678,0.007,1900,{"date":778,"open":590,"high":779,"low":590,"close":779,"change":780,"percent_change":259,"volume":781,"transactions":9,"vwap":779},"2026-06-22",32.671,0.008,6100,{"date":783,"open":624,"high":784,"low":785,"close":784,"change":295,"percent_change":543,"volume":786,"transactions":9,"vwap":784},"2026-06-18",32.663,32.34,24800,{"date":788,"open":599,"high":789,"low":599,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",32.633,-0.01,-0.03,500,{"date":794,"open":795,"high":747,"low":796,"close":797,"change":798,"percent_change":790,"volume":799,"transactions":9,"vwap":797},"2026-06-16",32.61,32.59,32.643,-0.002,9500,{"date":801,"open":666,"high":802,"low":599,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-15",32.645,0.031,0.1,900,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":457,"volume":714,"transactions":9,"vwap":808},"2026-06-12",32.614,0.039,{"date":811,"open":590,"high":812,"low":590,"close":812,"change":813,"percent_change":814,"volume":805,"transactions":9,"vwap":812},"2026-06-11",32.575,0.111,0.34,{"date":816,"open":817,"high":590,"low":717,"close":818,"change":819,"percent_change":44,"volume":820,"transactions":9,"vwap":818},"2026-06-10",32.495,32.464,-0.067,24000,{"date":822,"open":666,"high":666,"low":823,"close":823,"change":824,"percent_change":450,"volume":825,"transactions":9,"vwap":823},"2026-06-09",32.531,-0.032,4800,{"date":827,"open":617,"high":828,"low":617,"close":828,"change":829,"percent_change":249,"volume":830,"transactions":9,"vwap":828},"2026-06-08",32.563,0.061,200,{"date":832,"open":833,"high":608,"low":833,"close":834,"change":835,"percent_change":21,"volume":173,"transactions":9,"vwap":834},"2026-06-05",32.42,32.502,-0.085,{"date":837,"open":608,"high":838,"low":608,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-04",32.63,32.587,0.004,0.01,1100,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-03",32.53,32.595,32.583,-0.012,-0.04,400,{"date":852,"open":845,"high":846,"low":845,"close":846,"change":853,"percent_change":751,"volume":842,"transactions":9,"vwap":846},"2026-06-02",0.012,{"date":855,"open":845,"high":847,"low":845,"close":847,"change":856,"percent_change":857,"volume":714,"transactions":9,"vwap":847},"2026-06-01",0.083,0.26,{"date":859,"open":617,"high":617,"low":590,"close":590,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":590},"2026-05-29",-0.042,-0.13,3000,{"date":864,"open":581,"high":865,"low":581,"close":865,"change":803,"percent_change":804,"volume":830,"transactions":9,"vwap":865},"2026-05-28",32.542,{"date":867,"open":589,"high":868,"low":589,"close":868,"change":869,"percent_change":841,"volume":830,"transactions":9,"vwap":868},"2026-05-27",32.511,0.003,{"date":871,"open":589,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-26",32.515,32.47,32.508,0.026,0.08,2700,{"date":879,"open":717,"high":880,"low":881,"close":880,"change":882,"percent_change":295,"volume":883,"transactions":9,"vwap":880},"2026-05-22",32.482,32.35,0.011,5500,{"date":885,"open":886,"high":817,"low":886,"close":887,"change":743,"percent_change":457,"volume":805,"transactions":9,"vwap":887},"2026-05-21",32.38,32.471,{"date":889,"open":881,"high":890,"low":881,"close":890,"change":891,"percent_change":215,"volume":714,"transactions":9,"vwap":890},"2026-05-20",32.433,0.058,{"date":893,"open":785,"high":894,"low":785,"close":894,"change":895,"percent_change":225,"volume":896,"transactions":9,"vwap":894},"2026-05-19",32.375,-0.024,600,{"date":898,"open":881,"high":899,"low":881,"close":899,"change":259,"percent_change":260,"volume":842,"transactions":9,"vwap":899},"2026-05-18",32.399,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":895,"percent_change":225,"volume":708,"transactions":9,"vwap":903},"2026-05-15",32.32,32.379,{"date":905,"open":881,"high":906,"low":907,"close":906,"change":908,"percent_change":260,"volume":909,"transactions":9,"vwap":906},"2026-05-14",32.403,32.26,0.018,21500,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":803,"percent_change":804,"volume":850,"transactions":9,"vwap":914},"2026-05-13",32.3,32.4,32.385,{"date":916,"open":917,"high":886,"low":907,"close":918,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":918},"2026-05-12",32.28,32.354,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":259,"volume":714,"transactions":9,"vwap":922},"2026-05-11",32.29,32.341,0.006,{"date":925,"open":917,"high":926,"low":917,"close":926,"change":927,"percent_change":928,"volume":714,"transactions":9,"vwap":926},"2026-05-08",32.335,0.037,0.11,{"date":930,"open":907,"high":931,"low":907,"close":931,"change":798,"percent_change":790,"volume":830,"transactions":9,"vwap":931},"2026-05-07",32.298,{"date":933,"open":934,"high":935,"low":934,"close":912,"change":936,"percent_change":440,"volume":771,"transactions":9,"vwap":912},"2026-05-06",32.2,32.315,0.095,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-05",32.11,32.22,32.205,0.045,0.14,10200,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":895,"percent_change":225,"volume":714,"transactions":9,"vwap":947},"2026-05-04",32.16,{"date":949,"open":592,"high":950,"low":592,"close":950,"change":951,"percent_change":876,"volume":830,"transactions":9,"vwap":950},"2026-05-01",32.184,0.025,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":714,"transactions":9,"vwap":955},"2026-04-30",32.029999,32.159,0.133,0.42,{"date":959,"open":307,"high":960,"low":961,"close":962,"change":963,"percent_change":638,"volume":964,"transactions":9,"vwap":962},"2026-04-29",32.080002,31.99,32.026001,-0.029,8500,{"date":966,"open":307,"high":967,"low":961,"close":967,"change":968,"percent_change":225,"volume":969,"transactions":9,"vwap":967},"2026-04-28",32.055,-0.023,8000,{"date":971,"open":307,"high":972,"low":307,"close":972,"change":973,"percent_change":928,"volume":714,"transactions":9,"vwap":972},"2026-04-27",32.077999,0.036,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":857,"volume":805,"transactions":9,"vwap":977},"2026-04-24",31.96,32.042,0.082,{"date":980,"open":981,"high":982,"low":981,"close":976,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":976},"2026-04-23",31.95,32.0099983,-0.046,-0.14,8100,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":708,"transactions":9,"vwap":989},"2026-04-22",31.94,32.0060005,0.112,0.35,{"date":993,"open":988,"high":988,"low":994,"close":995,"change":996,"percent_change":997,"volume":771,"transactions":9,"vwap":995},"2026-04-21",31.88,31.894,-0.054,-0.17,{"date":999,"open":988,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":984,"volume":776,"transactions":9,"vwap":1000},"2026-04-20",31.948,31.91,-0.044,{"date":1004,"open":307,"high":1005,"low":1006,"close":1007,"change":804,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-17",32.02,31.86,31.992,0.31,5200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":70,"volume":1016,"transactions":9,"vwap":1013},"2026-04-16",31.855,31.892,31.83,0.022,2600,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-15",31.8,31.87,0.086,0.27,300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-04-14",31.76,31.784,31.75,0.121,0.38,12700,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":603,"percent_change":1036,"volume":850,"transactions":9,"vwap":1035},"2026-04-13",31.5,31.663,0.51,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":861,"volume":1043,"transactions":9,"vwap":1041},"2026-04-10",31.61,31.42,31.503,-0.041,13100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":603,"percent_change":1036,"volume":1049,"transactions":9,"vwap":1047},"2026-04-09",31.45,31.544,31.27,6500,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-08",31.35,31.41,31.384,0.423,1.37,1500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1009,"transactions":9,"vwap":1061},"2026-04-07",30.78,30.961,30.75,-0.015,-0.05,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-04-06",30.94,30.976,30.91,0.128,0.41,19200,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":849,"volume":792,"transactions":9,"vwap":1076},"2026-04-02",30.625,30.848,-0.013,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-01",30.8,30.88,30.79,30.861,0.149,0.49,800,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":891,"percent_change":249,"volume":792,"transactions":9,"vwap":1090},"2026-03-31",30.665,30.712,{"date":1092,"open":24,"high":1093,"low":24,"close":1093,"change":519,"percent_change":658,"volume":830,"transactions":9,"vwap":1093},"2026-03-30",30.654,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-27",30.76,30.785,30.714,-0.215,-0.7,4200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-26",31.13,31.22,30.929,-0.325,-1.04,2500,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":70,"percent_change":1113,"volume":714,"transactions":9,"vwap":1112},"2026-03-25",31.254,0.22,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-24",31.11,31.25,31.184,-0.118,-0.38,1700,{"date":1123,"open":1046,"high":1046,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":896,"transactions":9,"vwap":1124},"2026-03-23",31.302,0.226,0.73,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":173,"transactions":9,"vwap":1130},"2026-03-20",31.18,31.076,-0.315,-1,{"date":1134,"open":1053,"high":1135,"low":1136,"close":1137,"change":450,"percent_change":114,"volume":792,"transactions":9,"vwap":1137},"2026-03-19",31.43,31.26,31.391,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1108,"volume":1023,"transactions":9,"vwap":1140},"2026-03-18",31.491,-0.331,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":603,"volume":714,"transactions":9,"vwap":1144},"2026-03-17",31.822,0.052,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":713,"volume":830,"transactions":9,"vwap":1149},"2026-03-16",31.89,31.77,0.178,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":431,"volume":830,"transactions":9,"vwap":1154},"2026-03-13",31.82,31.592,-0.164,{"date":1157,"open":1158,"high":994,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-12",31.84,31.756,-0.354,-1.1,1600,{"date":1164,"open":1165,"high":939,"low":1165,"close":939,"change":895,"percent_change":225,"volume":792,"transactions":9,"vwap":939},"2026-03-11",32.049999,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":792,"transactions":9,"vwap":1168},"2026-03-10",32.134,-0.049,-0.15,{"date":1172,"open":1014,"high":1173,"low":1019,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-09",32.183,0.155,0.48,1800,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":714,"transactions":9,"vwap":1179},"2026-03-06",32.028,-0.297,-0.92,{"date":1183,"open":873,"high":873,"low":1184,"close":1184,"change":1185,"percent_change":352,"volume":1186,"transactions":9,"vwap":1184},"2026-03-05",32.325,-0.177,1300,{"date":1188,"open":1189,"high":571,"low":834,"close":834,"change":1190,"percent_change":1191,"volume":1109,"transactions":9,"vwap":834},"2026-03-04",32.506,0.218,0.68,{"date":1193,"open":981,"high":1194,"low":981,"close":1194,"change":1195,"percent_change":1196,"volume":727,"transactions":9,"vwap":1194},"2026-03-03",32.284,-0.266,-0.82,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1057,"transactions":9,"vwap":1200},"2026-03-02",32.43,32.55,0.054,0.17,{"date":1204,"open":1205,"high":762,"low":1205,"close":1206,"change":1207,"percent_change":676,"volume":1208,"transactions":9,"vwap":1206},"2026-02-27",32.39,32.496,-0.119,25400,{"date":1210,"open":723,"high":574,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-26",32.46,32.615,-0.168,-0.51,3500,{"date":1217,"open":1218,"high":1219,"low":609,"close":1220,"change":249,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-25",32.735,32.83,32.783,0.58,4900,{"date":1224,"open":873,"high":1225,"low":873,"close":1225,"change":198,"percent_change":1226,"volume":842,"transactions":9,"vwap":1225},"2026-02-24",32.593,0.77,{"date":1228,"open":762,"high":762,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":792,"transactions":9,"vwap":1229},"2026-02-23",32.343,-0.29,-0.89,{"date":1233,"open":1234,"high":789,"low":617,"close":789,"change":1235,"percent_change":250,"volume":842,"transactions":9,"vwap":789},"2026-02-20",32.591,0.185,{"date":1237,"open":1238,"high":590,"low":1238,"close":1239,"change":1240,"percent_change":114,"volume":734,"transactions":9,"vwap":1239},"2026-02-19",32.415,32.448,-0.103,{"date":1242,"open":838,"high":838,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":714,"transactions":9,"vwap":1243},"2026-02-18",32.551,0.176,0.54,{"date":1247,"open":1248,"high":625,"low":1248,"close":894,"change":751,"percent_change":457,"volume":744,"transactions":9,"vwap":894},"2026-02-17",32.24,{"date":1250,"open":617,"high":617,"low":926,"close":926,"change":1251,"percent_change":143,"volume":1023,"transactions":9,"vwap":926},"2026-02-13",-0.007,{"date":1253,"open":634,"high":634,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":850,"transactions":9,"vwap":1254},"2026-02-12",32.342,-0.409,-1.25,{"date":1258,"open":1259,"high":645,"low":1259,"close":1260,"change":295,"percent_change":543,"volume":1023,"transactions":9,"vwap":1260},"2026-02-11",32.7,32.751,{"date":1262,"open":634,"high":1263,"low":666,"close":742,"change":1264,"percent_change":726,"volume":1265,"transactions":9,"vwap":742},"2026-02-10",32.77,-0.092,9400,{"date":1267,"open":634,"high":690,"low":634,"close":1268,"change":813,"percent_change":814,"volume":1269,"transactions":9,"vwap":1268},"2026-02-09",32.813,3400,{"date":1271,"open":796,"high":1272,"low":796,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-06",32.702,0.501,1.56,700,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":896,"transactions":9,"vwap":1279},"2026-02-05",32.37,32.201,-0.303,-0.93,{"date":1283,"open":617,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-04",32.56,32.504,-0.112,-0.34,3800,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":714,"transactions":9,"vwap":1291},"2026-02-03",32.616,-0.212,-0.65,{"date":1295,"open":665,"high":1296,"low":665,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-02",32.91,32.828,0.146,0.45,2800,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":160,"volume":714,"transactions":9,"vwap":1303},"2026-01-30",32.682,-0.081,{"date":1306,"open":730,"high":730,"low":1307,"close":1308,"change":1002,"percent_change":861,"volume":1016,"transactions":9,"vwap":1308},"2026-01-29",32.431,32.763,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":804,"volume":727,"transactions":9,"vwap":1312},"2026-01-28",32.8,32.807,0.032,{"date":1315,"open":1308,"high":1316,"low":1308,"close":1317,"change":1318,"percent_change":928,"volume":1319,"transactions":9,"vwap":1317},"2026-01-27",32.86,32.775,0.035,7000,{"date":1321,"open":1322,"high":645,"low":574,"close":634,"change":1323,"percent_change":71,"volume":1324,"transactions":9,"vwap":634},"2026-01-26",32.76,0.153,5600,{"date":1326,"open":599,"high":1212,"low":1284,"close":839,"change":1327,"percent_change":278,"volume":1265,"transactions":9,"vwap":839},"2026-01-23",0.017,{"date":1329,"open":846,"high":747,"low":1330,"close":571,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":571},"2026-01-22",32.545,0.125,0.39,7700,{"date":1335,"open":913,"high":1211,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-21",32.27,32.445,0.275,0.85,10400,{"date":1342,"open":1278,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-20",32.418,32.17,-0.498,-1.52,5300,{"date":1349,"open":747,"high":747,"low":1350,"close":1350,"change":1351,"percent_change":260,"volume":1275,"transactions":9,"vwap":1350},"2026-01-16",32.668,0.019,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":198,"volume":173,"transactions":9,"vwap":1355},"2026-01-15",32.71,32.649,0.081,{"date":1358,"open":608,"high":1359,"low":590,"close":1359,"change":1360,"percent_change":1287,"volume":776,"transactions":9,"vwap":1359},"2026-01-14",32.568,-0.111,{"date":1362,"open":574,"high":574,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":805,"transactions":9,"vwap":1363},"2026-01-13",32.679,-0.076,-0.23,{"date":1367,"open":763,"high":1368,"low":1369,"close":664,"change":751,"percent_change":457,"volume":1370,"transactions":9,"vwap":664},"2026-01-12",32.81,32.69,9300,{"date":1372,"open":838,"high":1373,"low":838,"close":1373,"change":1374,"percent_change":250,"volume":830,"transactions":9,"vwap":1373},"2026-01-09",32.715,0.186,{"date":1376,"open":1200,"high":571,"low":589,"close":1377,"change":790,"percent_change":791,"volume":1378,"transactions":9,"vwap":1377},"2026-01-08",32.529,5800,{"date":1380,"open":723,"high":723,"low":1381,"close":1381,"change":1382,"percent_change":1365,"volume":805,"transactions":9,"vwap":1381},"2026-01-07",32.539,-0.074,{"date":1384,"open":608,"high":1385,"low":608,"close":1385,"change":1386,"percent_change":1387,"volume":830,"transactions":9,"vwap":1385},"2026-01-06",32.613,0.141,0.43,{"date":1389,"open":1205,"high":1390,"low":1205,"close":1390,"change":1391,"percent_change":1299,"volume":1023,"transactions":9,"vwap":1390},"2026-01-05",32.472,0.145,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":543,"volume":1398,"transactions":9,"vwap":1395},"2026-01-02",32.25,32.327,32.23,0.029,13200,{"date":1400,"open":1199,"high":1199,"low":931,"close":931,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":931},"2025-12-31",-0.243,-0.75,15800,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":519,"volume":714,"transactions":9,"vwap":1406},"2025-12-30",32.541,-0.021,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1275,"transactions":9,"vwap":1412},"2025-12-29",32.565,32.555,32.562,-0.276,-0.84,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":792,"transactions":9,"vwap":1418},"2025-12-26",32.78,32.838,0.001,0,{"date":1422,"open":634,"high":1423,"low":634,"close":1423,"change":1424,"percent_change":1008,"volume":896,"transactions":9,"vwap":1423},"2025-12-24",32.837,0.101,{"date":1426,"open":666,"high":1427,"low":666,"close":1427,"change":1323,"percent_change":71,"volume":714,"transactions":9,"vwap":1427},"2025-12-23",32.736,{"date":1429,"open":845,"high":847,"low":845,"close":847,"change":1430,"percent_change":1431,"volume":1023,"transactions":9,"vwap":847},"2025-12-22",0.253,0.78,{"date":1433,"open":785,"high":785,"low":1434,"close":1434,"change":1435,"percent_change":188,"volume":727,"transactions":9,"vwap":1434},"2025-12-19",32.33,0.189,{"date":1437,"open":1248,"high":1438,"low":954,"close":1439,"change":1440,"percent_change":342,"volume":1441,"transactions":9,"vwap":1439},"2025-12-18",32.275,32.141,0.251,14600,{"date":1443,"open":954,"high":1444,"low":1148,"close":1148,"change":1445,"percent_change":1446,"volume":805,"transactions":9,"vwap":1148},"2025-12-17",32.060001,-0.387,-1.2,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1042,"percent_change":861,"volume":1176,"transactions":9,"vwap":1450},"2025-12-16",32.19,32.277,32.040001,{"date":1453,"open":1278,"high":873,"low":917,"close":1454,"change":790,"percent_change":791,"volume":1455,"transactions":9,"vwap":1454},"2025-12-15",32.318,4400,{"date":1457,"open":1336,"high":1205,"low":1336,"close":1458,"change":1459,"percent_change":1460,"volume":1121,"transactions":9,"vwap":1458},"2025-12-12",32.328,-0.323,-0.99,{"date":1462,"open":617,"high":1463,"low":617,"close":1463,"change":1201,"percent_change":1202,"volume":830,"transactions":9,"vwap":1463},"2025-12-11",32.651,{"date":1465,"open":1278,"high":1466,"low":785,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-10",32.597,0.21,0.65,4700,{"date":1471,"open":1337,"high":1337,"low":1278,"close":1472,"change":1473,"percent_change":260,"volume":708,"transactions":9,"vwap":1472},"2025-12-09",32.387,0.021,{"date":1475,"open":1278,"high":1278,"low":1434,"close":1476,"change":1477,"percent_change":1230,"volume":1023,"transactions":9,"vwap":1476},"2025-12-08",32.366,-0.095,{"date":1479,"open":845,"high":845,"low":1211,"close":1480,"change":1481,"percent_change":1482,"volume":727,"transactions":9,"vwap":1480},"2025-12-05",32.461,0.075,0.23,{"date":1484,"open":1485,"high":1485,"low":1278,"close":1486,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":1486},"2025-12-04",32.404,32.386,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":857,"volume":1023,"transactions":9,"vwap":1490},"2025-12-03",32.319,32.398,0.085,{"date":1493,"open":1494,"high":1494,"low":921,"close":1495,"change":1496,"percent_change":1467,"volume":1497,"transactions":9,"vwap":1495},"2025-12-02",32.357,32.313,0.069,3900,{"date":1499,"open":1500,"high":1336,"low":1500,"close":1501,"change":1502,"percent_change":99,"volume":792,"transactions":9,"vwap":1501},"2025-12-01",32.21,32.244,-0.096,{"date":1504,"open":785,"high":785,"low":785,"close":785,"change":1505,"percent_change":1506,"volume":714,"transactions":9,"vwap":785},"2025-11-28",0.097,0.3,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-26",32.111,32.278,32.243,0.166,0.52,1400,{"date":1516,"open":1148,"high":1517,"low":1148,"close":1517,"change":1518,"percent_change":1519,"volume":896,"transactions":9,"vwap":1517},"2025-11-25",32.077,0.224,0.7,{"date":1521,"open":1026,"high":1012,"low":1026,"close":1522,"change":1523,"percent_change":1524,"volume":896,"transactions":9,"vwap":1522},"2025-11-24",31.853,0.388,1.23,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":830,"transactions":9,"vwap":1528},"2025-11-21",31.24,31.465,0.198,0.63,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":850,"transactions":9,"vwap":1533},"2025-11-20",31.267,-0.346,-1.09,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":70,"percent_change":1113,"volume":1300,"transactions":9,"vwap":1540},"2025-11-19",31.68,31.46,31.613,{"date":1542,"open":1543,"high":1543,"low":1539,"close":1544,"change":1545,"percent_change":491,"volume":1546,"transactions":9,"vwap":1544},"2025-11-18",31.67,31.543,-0.147,6700,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":830,"transactions":9,"vwap":1549},"2025-11-17",31.69,-0.218,-0.68,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1473,"percent_change":70,"volume":1023,"transactions":9,"vwap":1554},"2025-11-14",31.908,{"date":1556,"open":960,"high":960,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1016,"transactions":9,"vwap":1557},"2025-11-13",31.887,-0.379,-1.17,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":750,"percent_change":751,"volume":850,"transactions":9,"vwap":1563},"2025-11-12",32.255,32.266,{"date":1565,"open":954,"high":1566,"low":954,"close":1566,"change":765,"percent_change":766,"volume":727,"transactions":9,"vwap":1566},"2025-11-11",32.253,{"date":1568,"open":947,"high":1569,"low":961,"close":1569,"change":1570,"percent_change":1571,"volume":1086,"transactions":9,"vwap":1569},"2025-11-10",32.211,0.411,1.29,{"date":1573,"open":1574,"high":1574,"low":1019,"close":1019,"change":1575,"percent_change":450,"volume":1162,"transactions":9,"vwap":1019},"2025-11-07",31.81,-0.031,{"date":1577,"open":1014,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":79,"volume":1215,"transactions":9,"vwap":1580},"2025-11-06",31.9,31.761,31.831,-0.255,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":684,"volume":1162,"transactions":9,"vwap":1585},"2025-11-05",32.12,32.085999,0.106,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1100,"volume":1592,"transactions":9,"vwap":1590},"2025-11-04",32.106,31.98,-0.224,6200,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":295,"percent_change":543,"volume":1497,"transactions":9,"vwap":1596},"2025-11-03",32.128,32.204,{"date":1598,"open":939,"high":1599,"low":1165,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-31",32.18,32.174,0.065,0.2,3600,{"date":1605,"open":939,"high":1500,"low":1606,"close":1607,"change":1155,"percent_change":1214,"volume":1608,"transactions":9,"vwap":1607},"2025-10-30",32.099998,32.109,22100,{"date":1610,"open":1611,"high":1611,"low":1344,"close":1612,"change":1613,"percent_change":1614,"volume":776,"transactions":9,"vwap":1612},"2025-10-29",32.321,32.273,-0.026,-0.08,{"date":1616,"open":902,"high":1617,"low":1618,"close":1619,"change":1575,"percent_change":450,"volume":1497,"transactions":9,"vwap":1619},"2025-10-28",32.36,32.282,32.299,{"date":1621,"open":1622,"high":1434,"low":1622,"close":1434,"change":1623,"percent_change":1624,"volume":1109,"transactions":9,"vwap":1434},"2025-10-27",32.181,0.262,0.82,{"date":1626,"open":1606,"high":1606,"low":1627,"close":1627,"change":1628,"percent_change":1245,"volume":1086,"transactions":9,"vwap":1627},"2025-10-24",32.068001,0.173,{"date":1630,"open":1020,"high":1631,"low":1149,"close":1631,"change":956,"percent_change":957,"volume":896,"transactions":9,"vwap":1631},"2025-10-23",31.895,{"date":1633,"open":1634,"high":1574,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":173,"transactions":9,"vwap":1635},"2025-10-22",31.788,31.762,-0.129,-0.4,{"date":1639,"open":1640,"high":1631,"low":1640,"close":1641,"change":1642,"percent_change":876,"volume":1514,"transactions":9,"vwap":1641},"2025-10-21",31.886,31.891,0.027,{"date":1644,"open":1153,"high":1001,"low":1149,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-20",31.864,0.239,0.76,9200,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":71,"volume":1086,"transactions":9,"vwap":1652},"2025-10-17",31.44,31.625,0.147,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":491,"volume":896,"transactions":9,"vwap":1658},"2025-10-16",31.7,31.73,31.478,-0.144,{"date":1661,"open":1662,"high":1026,"low":1663,"close":1663,"change":856,"percent_change":857,"volume":1664,"transactions":9,"vwap":1663},"2025-10-15",31.736,31.622,7900,{"date":1666,"open":1046,"high":1538,"low":1667,"close":1668,"change":860,"percent_change":861,"volume":755,"transactions":9,"vwap":1668},"2025-10-14",31.265,31.539,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":421,"volume":1086,"transactions":9,"vwap":1673},"2025-10-13",31.6,31.62,31.581,0.336,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":714,"transactions":9,"vwap":1677},"2025-10-10",31.245,-0.576,-1.81,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":861,"volume":714,"transactions":9,"vwap":1682},"2025-10-09",31.821,-0.043,{"date":1685,"open":1578,"high":1578,"low":1686,"close":1645,"change":990,"percent_change":991,"volume":896,"transactions":9,"vwap":1645},"2025-10-08",31.815,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1614,"percent_change":160,"volume":830,"transactions":9,"vwap":1689},"2025-10-07",31.752,{"date":1691,"open":1014,"high":1692,"low":1014,"close":1692,"change":1693,"percent_change":1482,"volume":830,"transactions":9,"vwap":1692},"2025-10-06",31.832,0.074,{"date":1695,"open":1549,"high":1006,"low":1549,"close":1696,"change":1697,"percent_change":295,"volume":752,"transactions":9,"vwap":1696},"2025-10-03",31.758,0.009,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":143,"volume":850,"transactions":9,"vwap":1701},"2025-10-02",31.71,31.749,-0.006,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1356,"percent_change":857,"volume":714,"transactions":9,"vwap":1706},"2025-10-01",31.65,31.755,{"date":1708,"open":1656,"high":1656,"low":1709,"close":1709,"change":1710,"percent_change":278,"volume":714,"transactions":9,"vwap":1709},"2025-09-30",31.674,0.015,{"date":1712,"open":1538,"high":1538,"low":1039,"close":1713,"change":1714,"percent_change":928,"volume":1215,"transactions":9,"vwap":1713},"2025-09-29",31.659,0.034,{"date":1716,"open":1717,"high":1652,"low":1718,"close":1652,"change":856,"percent_change":857,"volume":825,"transactions":9,"vwap":1652},"2025-09-26",31.551,31.55,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":119,"volume":1275,"transactions":9,"vwap":1722},"2025-09-25",31.522,31.542,31.486,-0.038,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1697,"percent_change":295,"volume":714,"transactions":9,"vwap":1727},"2025-09-24",31.58,{"date":1729,"open":1034,"high":1154,"low":1034,"close":1730,"change":895,"percent_change":1614,"volume":173,"transactions":9,"vwap":1730},"2025-09-23",31.571,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":809,"percent_change":457,"volume":714,"transactions":9,"vwap":1733},"2025-09-22",31.595,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":215,"volume":1514,"transactions":9,"vwap":1737},"2025-09-19",31.59,31.556,0.056,{"date":1740,"open":1539,"high":1034,"low":1651,"close":1034,"change":978,"percent_change":857,"volume":1648,"transactions":9,"vwap":1034},"2025-09-18",{"date":1742,"open":1052,"high":1135,"low":1743,"close":1744,"change":1697,"percent_change":295,"volume":1745,"transactions":9,"vwap":1744},"2025-09-17",31.32,31.418,6900,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1064,"volume":714,"transactions":9,"vwap":1748},"2025-09-16",31.409,-0.016,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":499,"volume":1755,"transactions":9,"vwap":1753},"2025-09-15",31.38,31.425,0.048,5100,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":775,"percent_change":259,"volume":714,"transactions":9,"vwap":1758},"2025-09-12",31.377,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1186,"transactions":9,"vwap":1762},"2025-09-11",31.348,31.37,0.136,0.44,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":603,"volume":714,"transactions":9,"vwap":1767},"2025-09-10",31.234,0.051,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1496,"percent_change":1113,"volume":1086,"transactions":9,"vwap":1772},"2025-09-09",31.040001,31.183,{"date":1774,"open":1775,"high":1776,"low":1067,"close":1776,"change":1481,"percent_change":1777,"volume":1403,"transactions":9,"vwap":1776},"2025-09-08",31.059999,31.114,0.24,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":714,"transactions":9,"vwap":1780},"2025-09-05",31.039,-0.051,-0.16,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":733,"volume":759,"transactions":9,"vwap":1786},"2025-09-04",30.95,31.09,0.193,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":814,"volume":714,"transactions":9,"vwap":1790},"2025-09-03",30.897,0.105,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1636,"percent_change":1797,"volume":173,"transactions":9,"vwap":1795},"2025-09-02",30.69,30.792,30.68,-0.42,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":714,"transactions":9,"vwap":1800},"2025-08-29",30.921,-0.153,-0.49,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1491,"percent_change":1022,"volume":714,"transactions":9,"vwap":1805},"2025-08-28",31.073999,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1201,"percent_change":1202,"volume":850,"transactions":9,"vwap":1809},"2025-08-27",30.96,30.989,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1482,"volume":714,"transactions":9,"vwap":1812},"2025-08-26",30.935,0.071,{"date":1815,"open":1082,"high":1816,"low":1082,"close":1817,"change":1818,"percent_change":119,"volume":842,"transactions":9,"vwap":1817},"2025-08-25",30.92,30.864,-0.036,{"date":1820,"open":1794,"high":1821,"low":1794,"close":1821,"change":684,"percent_change":421,"volume":1822,"transactions":9,"vwap":1821},"2025-08-22",30.9,43500,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":114,"volume":714,"transactions":9,"vwap":1825},"2025-08-21",30.57,-0.097,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":638,"volume":173,"transactions":9,"vwap":1831},"2025-08-20",30.64,30.675,30.667,-0.027,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1378,"transactions":9,"vwap":1837},"2025-08-19",30.74,30.67,30.694,-0.145,-0.47,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":876,"volume":714,"transactions":9,"vwap":1842},"2025-08-18",30.839,0.024,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":770,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-15",30.86,30.87,30.815,-0.19,8300,{"date":1852,"open":1082,"high":1853,"low":1060,"close":1854,"change":1473,"percent_change":70,"volume":985,"transactions":9,"vwap":1854},"2025-08-14",30.89,30.873,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":978,"percent_change":1022,"volume":714,"transactions":9,"vwap":1857},"2025-08-13",30.852,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1440,"percent_change":1624,"volume":714,"transactions":9,"vwap":1860},"2025-08-12",30.77,{"date":1862,"open":1829,"high":1829,"low":1863,"close":1863,"change":770,"percent_change":1849,"volume":1186,"transactions":9,"vwap":1863},"2025-08-11",30.519,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":714,"transactions":9,"vwap":1866},"2025-08-08",30.577,0.317,1.05,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1782,"percent_change":369,"volume":1872,"transactions":9,"vwap":1871},"2025-08-07",30.26,22500,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1174,"percent_change":1036,"volume":830,"transactions":9,"vwap":1876},"2025-08-06",30.34,30.42,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1477,"percent_change":549,"volume":714,"transactions":9,"vwap":1879},"2025-08-05",30.265,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":714,"transactions":9,"vwap":1882},"2025-08-04",30.36,0.333,1.11,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":148,"percent_change":1888,"volume":714,"transactions":9,"vwap":1887},"2025-08-01",30.027,-1.15,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":155,"volume":1086,"transactions":9,"vwap":1893},"2025-07-31",30.55,30.629,30.377,-0.073,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":414,"volume":714,"transactions":9,"vwap":1897},"2025-07-30",30.45,-0.033,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":860,"percent_change":984,"volume":1514,"transactions":9,"vwap":1903},"2025-07-29",30.41,30.52,30.483,{"date":1905,"open":1906,"high":1907,"low":1897,"close":1907,"change":841,"percent_change":295,"volume":825,"transactions":9,"vwap":1907},"2025-07-28",30.515,30.525,{"date":1909,"open":1910,"high":1906,"low":1910,"close":1906,"change":1911,"percent_change":1777,"volume":850,"transactions":9,"vwap":1906},"2025-07-25",30.411,0.073,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":765,"percent_change":943,"volume":792,"transactions":9,"vwap":1916},"2025-07-24",30.38,30.47,30.442,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1175,"volume":714,"transactions":9,"vwap":1919},"2025-07-23",30.4,0.144,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1397,"percent_change":804,"volume":1023,"transactions":9,"vwap":1925},"2025-07-22",30.28,30.201,30.256,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":743,"percent_change":766,"volume":1931,"transactions":9,"vwap":1930},"2025-07-21",30.25,30.37,30.227,2400,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":232,"percent_change":791,"volume":1936,"transactions":9,"vwap":1935},"2025-07-18",30.27,30.189,17100,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1764,"volume":1943,"transactions":9,"vwap":1941},"2025-07-17",30.15,30.21,30.197,0.132,9700,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1145,"percent_change":1202,"volume":714,"transactions":9,"vwap":1947},"2025-07-16",30.02,30.065001,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":983,"percent_change":1170,"volume":771,"transactions":9,"vwap":1951},"2025-07-15",30.13,30.013,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":908,"percent_change":260,"volume":1957,"transactions":9,"vwap":1956},"2025-07-14",29.94,30.11,30.059,22000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":520,"volume":173,"transactions":9,"vwap":1963},"2025-07-11",30.040001,30.08,29.99,30.041,-0.055,{"date":1966,"open":1960,"high":1967,"low":1960,"close":1968,"change":1738,"percent_change":249,"volume":1969,"transactions":9,"vwap":1968},"2025-07-10",30.16,30.096001,8200,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1960,"change":1974,"percent_change":1764,"volume":1162,"transactions":9,"vwap":1960},"2025-07-09",30.07,29.9,0.131,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1710,"percent_change":278,"volume":830,"transactions":9,"vwap":1978},"2025-07-08",29.95,29.909,{"date":1980,"open":1946,"high":1946,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1215,"transactions":9,"vwap":1981},"2025-07-07",29.894,-0.166,-0.55,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1221,"volume":714,"transactions":9,"vwap":1986},"2025-07-03",30.059999,0.172,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":70,"percent_change":1482,"volume":752,"transactions":9,"vwap":1991},"2025-07-02",29.85,29.888,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1008,"volume":714,"transactions":9,"vwap":1994},"2025-07-01",29.818,0.091,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":790,"percent_change":791,"volume":1086,"transactions":9,"vwap":1999},"2025-06-30",29.66,29.727,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":1327,"percent_change":260,"volume":2004,"transactions":9,"vwap":2003},"2025-06-27",29.79,29.737,16700,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":751,"percent_change":766,"volume":714,"transactions":9,"vwap":2007},"2025-06-26",29.72,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1318,"percent_change":457,"volume":714,"transactions":9,"vwap":2010},"2025-06-25",29.68,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1109,"transactions":9,"vwap":2015},"2025-06-24",29.7,29.59,29.645,0.195,0.66,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1175,"volume":2025,"transactions":9,"vwap":2023},"2025-06-23",29.47,29.64,29.38,29.45,0.142,20900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":848,"percent_change":849,"volume":2032,"transactions":9,"vwap":2031},"2025-06-20",29.43,29.44,29.295,29.308,18500,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":1714,"percent_change":457,"volume":877,"transactions":9,"vwap":2037},"2025-06-18",29.31,29.42,29.32,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":984,"percent_change":104,"volume":850,"transactions":9,"vwap":2041},"2025-06-17",29.39,29.286,{"date":2043,"open":2023,"high":2044,"low":2045,"close":2045,"change":1190,"percent_change":2046,"volume":708,"transactions":9,"vwap":2045},"2025-06-16",29.46,29.426,0.75,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":79,"volume":2054,"transactions":9,"vwap":2052},"2025-06-13",29.25,29.35,29.13,29.208,-0.232,31300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2029,"change":1491,"percent_change":440,"volume":2060,"transactions":9,"vwap":2029},"2025-06-12",29.41,29.51,29.34,13700,{"date":2062,"open":2063,"high":2044,"low":2064,"close":2065,"change":1724,"percent_change":861,"volume":2066,"transactions":9,"vwap":2065},"2025-06-11",29.425,29.3,29.355,11400,{"date":2068,"open":2022,"high":2069,"low":2022,"close":2069,"change":70,"percent_change":1777,"volume":714,"transactions":9,"vwap":2069},"2025-06-10",29.393,{"date":2071,"open":2059,"high":2059,"low":2072,"close":2072,"change":295,"percent_change":804,"volume":1023,"transactions":9,"vwap":2072},"2025-06-09",29.323,{"date":2074,"open":2064,"high":2035,"low":2075,"close":2075,"change":1467,"percent_change":2076,"volume":1023,"transactions":9,"vwap":2075},"2025-06-06",29.293,0.72,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":726,"volume":792,"transactions":9,"vwap":2080},"2025-06-05",29.16,29.083,-0.082,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1697,"percent_change":295,"volume":830,"transactions":9,"vwap":2084},"2025-06-04",29.165,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1331,"percent_change":1387,"volume":2090,"transactions":9,"vwap":2089},"2025-06-03",29.09,29.18,29.156,3700,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":1482,"volume":2097,"transactions":9,"vwap":2095},"2025-06-02",28.89,29.079,29.031,0.068,2300,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1318,"percent_change":457,"volume":1086,"transactions":9,"vwap":2100},"2025-05-30",28.963,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":908,"percent_change":260,"volume":2107,"transactions":9,"vwap":2106},"2025-05-29",28.87,29.22,28.63,28.928,8700,{"date":2109,"open":2093,"high":2110,"low":2093,"close":2111,"change":638,"percent_change":549,"volume":2112,"transactions":9,"vwap":2111},"2025-05-28",28.99,28.91,21400,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1764,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-05-27",28.68,29.030001,29,1.54,28400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-05-23",28.5,28.745,28.42,28.56,-0.128,-0.45,5000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":849,"volume":2136,"transactions":9,"vwap":2134},"2025-05-22",28.67,28.73,28.65,28.688,-0.011,7200,{"date":2138,"open":2093,"high":2093,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":830,"transactions":9,"vwap":2139},"2025-05-21",28.699,-0.251,-0.87,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":638,"percent_change":549,"volume":805,"transactions":9,"vwap":2147},"2025-05-20",29.01,29.02,28.93,28.95,{"date":2149,"open":1919,"high":1919,"low":2093,"close":2150,"change":1201,"percent_change":249,"volume":1324,"transactions":9,"vwap":2150},"2025-05-19",29.040001,{"date":2152,"open":2103,"high":2145,"low":2103,"close":2153,"change":457,"percent_change":957,"volume":2154,"transactions":9,"vwap":2153},"2025-05-16",28.986,63800,{"date":2156,"open":2157,"high":2093,"low":2158,"close":2159,"change":1496,"percent_change":1777,"volume":2090,"transactions":9,"vwap":2159},"2025-05-15",28.85,28.81,28.866,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":882,"percent_change":751,"volume":2166,"transactions":9,"vwap":2165},"2025-05-14",28.82,28.84,28.758,28.797,19100,{"date":2168,"open":2162,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":1245,"volume":1186,"transactions":9,"vwap":2170},"2025-05-13",28.86,28.786,0.156,{"date":2173,"open":2174,"high":2105,"low":2174,"close":2105,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2105},"2025-05-12",28.47,0.608,2.17,14400,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":1064,"volume":850,"transactions":9,"vwap":2181},"2025-05-09",27.96,28.021999,-0.014,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":957,"volume":1023,"transactions":9,"vwap":2186},"2025-05-08",28.11,28.035999,0.117,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":535,"volume":1275,"transactions":9,"vwap":2191},"2025-05-07",27.76,27.919,0.129,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":399,"volume":1016,"transactions":9,"vwap":2198},"2025-05-06",27.84,27.9,27.78,27.79,-0.199,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":1286,"percent_change":1637,"volume":714,"transactions":9,"vwap":2202},"2025-05-05",27.989,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":857,"percent_change":2208,"volume":1455,"transactions":9,"vwap":2206},"2025-05-02",28.030001,28.101,28,0.93,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":535,"volume":805,"transactions":9,"vwap":2212},"2025-05-01",27.95,27.841,0.127,{"date":2215,"open":175,"high":2216,"low":175,"close":2216,"change":278,"percent_change":215,"volume":1086,"transactions":9,"vwap":2216},"2025-04-30",27.714,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":1586,"percent_change":1030,"volume":2222,"transactions":9,"vwap":2220},"2025-04-29",27.55,27.664,27.51,10900,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":927,"percent_change":766,"volume":2228,"transactions":9,"vwap":2227},"2025-04-28",27.6,27.415,27.558,7400,{"date":179,"open":2230,"high":2231,"low":2230,"close":2231,"change":1029,"percent_change":1764,"volume":850,"transactions":9,"vwap":2231},27.4,27.521]