[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCP":3,"homepage-market-summary":23,"stock-historical-SMCP":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMCP","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},"SMART Mid Cap ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.33,27.606,-0.276,-1,607,28.09,23.29,5140.0916756019415,84.2,2067,{"status":24,"indices":25,"watchlist":68,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":31,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":32,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":112,"etf":113,"change":114,"price":115,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":59,"price":134,"is_up":32},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":32},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":170,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},36.02,2972,1084719.442587,-5.27,"2023-12-15",[176,179,188,198,207,217,228,237,247,258,267,277,285,294,302,311,321,330,338,347,357,366,375,383,392,400,409,418,427,434,441,450,459,467,474,483,492,500,509,517,526,536,547,556,564,573,581,589,596,605,615,625,633,641,650,659,667,676,686,696,706,715,722,729,735,742,749,757,764,770,777,782,787,792,799,807,813,820,826,831,833,839,846,849,856,859,863,869,875,880,885,891,895,902,909,916,922,927,936,941,946,951,956,962,967,970,972,974,976,982,990,999,1008,1015,1022,1029,1034,1041,1048,1054,1061,1067,1072,1079,1085,1091,1097,1104,1111,1118,1125,1130,1136,1142,1147,1153,1158,1164,1172,1177,1183,1191,1198,1205,1210,1217,1223,1229,1237,1244,1252,1258,1264,1269,1277,1282,1288,1295,1301,1307,1312,1317,1323,1328,1333,1341,1346,1352,1360,1366,1370,1377,1380,1387,1394,1400,1405,1410,1416,1422,1426,1430,1434,1439,1446,1452,1458,1465,1470,1476,1481,1484,1489,1496,1502,1508,1515,1521,1526,1531,1536,1542,1548,1553,1559,1564,1569,1575,1581,1588,1595,1599,1605,1611,1616,1621,1626,1631,1635,1642,1649,1656,1662,1669,1676,1683,1688,1695,1701,1707,1712,1717,1723,1729,1734,1740,1745,1750,1755,1761,1768,1775,1780,1785,1791,1795,1803,1806,1812,1817,1822,1827,1833,1840,1847,1852,1856,1860,1863,1868,1872,1876,1880,1882,1886,1892,1897,1902,1909,1915,1919,1925,1932,1937,1942,1947,1952,1957,1962,1967,1973,1979,1985,1991,1996,2002,2007,2013,2017,2021,2024,2031,2036,2042,2048,2052,2057,2063,2068,2073,2079,2086,2091,2096,2103,2110,2115,2120,2125,2131,2137,2142,2146,2151,2156,2160,2164,2167,2172,2179,2188,2194,2199,2205,2211,2216,2224,2231,2238,2243,2247,2253,2260,2265,2272,2278,2284,2290,2295,2300,2306,2311,2316,2322,2327,2333,2337,2341,2346,2352,2358,2362,2366,2370,2378,2384,2391,2395,2399,2403,2408,2413,2419,2424,2430],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},28,27.3276,{"date":180,"open":181,"high":182,"low":181,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",27.44,27.67,0.0553,0.2,2839.606457,37,27.6239,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",27.26,27.66,27.5507,0.4014,1.48,1149.619,41,27.5291,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",27,27.1493,0.2973,1.11,2608.041,46,27.0544,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",26.78,26.905,26.852,0.2914,1.1,2635.801,39,26.8104,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",26.52,26.59,26.51,26.5606,0.0079,0.03,13427.801,29,26.5835,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",26.47,26.5527,-0.1155,-0.43,1634.801,17,26.4709,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",26.65,26.71,26.6682,-0.2626,-0.98,2311.801,31,26.6907,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",26.935,26.98,26.87,26.9308,0.0903,0.34,1216.801,23,26.9077,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",26.7,26.8405,-0.0549,-0.2,2255.8012,42,26.8079,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",26.94,26.885,26.8954,-0.4868,-1.78,2565.801,36,26.9236,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",27.3822,0.2085,0.77,262.801,21,27.2771,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":275,"vwap":293},"2026-09-21",27.37,27.49,27.1737,-0.1857,-0.68,8206.744,27.466,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",27.3594,-0.1539,-0.56,388.801,24,27.4287,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":300,"vwap":310},"2026-09-17",27.59,27.605,27.5133,0.621,2.31,1106.801,27.5951,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":309,"transactions":319,"vwap":320},"2026-09-16",27.136,27.16,26.8,26.8923,0.1364,0.51,22,27.0971,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":300,"vwap":329},"2026-09-15",26.66,26.7559,26.64,-0.1043,-0.39,1126.801,26.6635,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":256,"vwap":337},"2026-09-14",26.725,26.8602,-0.4812,-1.76,933.801,26.7658,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":318,"volume":344,"transactions":345,"vwap":346},"2026-09-11",27.434,27.47,27.3414,0.1376,1425.801,35,27.4227,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",27.22,27.19,27.2038,-0.308,-1.12,757.801,25,27.2132,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",27.56,27.5118,0.1416,0.52,408.801,32,27.52,{"date":367,"open":18,"high":18,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",27.32,27.3702,0.1089,0.4,864.801,30,27.5831,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":300,"vwap":382},"2026-09-04",27.23,27.2613,0.1529,0.56,547.801,27.2374,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":364,"vwap":391},"2026-09-03",26.97,27.12,27.1084,0.068,0.25,1158.801,27.0793,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":283,"vwap":399},"2026-09-02",26.95,27.0404,0.6152,2.33,515.801,26.9403,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":177,"vwap":408},"2026-09-01",26.7299,26.42,26.4252,-0.2237,-0.84,1098.989,26.5735,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",26.62,26.6489,0.0448,0.17,1438.355,33,26.6194,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":177,"vwap":426},"2026-08-28",26.61,26.63,26.6041,-0.4359,-1.61,509.801,26.6593,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":200,"vwap":433},"2026-08-27",27.04,0.3968,1.49,350.641,27.0182,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":109,"volume":438,"transactions":439,"vwap":440},"2026-08-26",26.6432,-0.0868,160.801,20,26.5934,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":226,"vwap":449},"2026-08-25",26.43,26.73,26.4095,0.1888,0.71,3120.801,26.5642,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",26.57,26.5412,-0.1207,-0.45,279.551,19,26.5699,{"date":460,"open":209,"high":461,"low":421,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":205,"vwap":466},"2026-08-21",26.83,26.6619,0.1909,0.72,1640.051,26.7412,{"date":468,"open":411,"high":240,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":200,"vwap":473},"2026-08-20",26.471,-0.209,-0.78,983.801,26.6024,{"date":475,"open":444,"high":251,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",26.555,26.68,0.2794,1.06,2494.801,34,26.7133,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":355,"vwap":491},"2026-08-18",26.3499,26.4006,26.3201,-0.4758,-1.77,807.801,26.3489,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":319,"vwap":499},"2026-08-17",26.93,26.8764,0.2532,0.95,433.801,26.8577,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":457,"vwap":508},"2026-08-14",26.67,26.55,26.6232,0.2069,0.78,557.801,26.5812,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":416,"vwap":516},"2026-08-13",26.56,26.4163,0.0286,0.11,3307.801,26.4351,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":443},"2026-08-12",26.45,26.365,26.3877,0.3393,1.3,4788.887433,40,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":416,"vwap":535},"2026-08-11",26.125,26.13,25.99,26.0484,-0.0338,-0.13,75917,26.0102,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",26.09,26.14,26.08,26.0822,-0.0856,-0.33,382,16,26.1194,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":300,"vwap":555},"2026-08-07",25.97,26.1678,25.89,0.1778,0.68,1922,26.0374,{"date":557,"open":558,"high":559,"low":549,"close":530,"change":560,"percent_change":561,"volume":562,"transactions":283,"vwap":563},"2026-08-06",26.075,26.1,0.2074,0.8,1935,26.0192,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",25.9,25.7826,0.1221,0.48,124676,76,25.8489,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":545,"vwap":580},"2026-08-04",25.74,25.6605,0.4852,1.93,1401,25.7313,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":184,"volume":587,"transactions":283,"vwap":588},"2026-08-03",25.06,25.1753,25.02,0.0504,1780.198,25.0681,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":99,"volume":593,"transactions":594,"vwap":595},"2026-07-31",25.1249,-0.1204,146,18,25.1218,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":200,"vwap":604},"2026-07-30",25.11,25.2453,25.005,0.7771,3.18,1613,25.1432,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",24.5,24.915,24.4682,-0.2559,-1.04,4529,38,24.532,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",24.77,24.78,24.7241,0.0897,0.36,1039,15,24.7754,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":594,"vwap":632},"2026-07-27",24.89,24.6344,-0.0066,-0.03,506.274497,24.8145,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":457,"vwap":640},"2026-07-24",24.93,24.641,-0.2733,-1.1,387.154,24.9016,{"date":642,"open":608,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":439,"vwap":649},"2026-07-23",24.9899,24.9029,24.9143,-0.1357,-0.54,1581,24.9518,{"date":651,"open":585,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":177,"vwap":658},"2026-07-22",25.855,25.0095,25.05,0.22,0.89,1955,25.3326,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":594,"vwap":666},"2026-07-21",24.81,24.83,0.58,2.39,733,24.8056,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",24.38,24.25,-0.1866,-0.76,2379.102,66,24.3367,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",24.315,24.5299,24.4366,-0.1293,-0.53,956,55,24.4282,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":345,"vwap":695},"2026-07-16",24.67,24.84,24.47,24.5659,-0.3841,-1.54,4338,24.6647,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",24.75,24.98,24.95,-0.1434,-0.57,11441,83,24.9326,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":345,"vwap":714},"2026-07-14",25.2599,25.04,25.0934,0.4544,1.84,2422,25.3639,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":545,"vwap":721},"2026-07-13",24.639,-0.511,-2.03,127,24.7213,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",24.86,25.15,0.43,1.74,1300,{"date":730,"open":688,"high":731,"low":688,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",24.72,0.18,0.73,1400,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":109,"volume":741,"transactions":9,"vwap":738},"2026-07-08",24.46,24.54,24.41,-0.08,1900,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":143,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-07",24.63,24.58,24.62,-1.4,1600,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",25.24,25.3,24.97,0.26,1.05,2800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":138,"percent_change":740,"volume":763,"transactions":9,"vwap":762},"2026-07-02",25.13,25.23,24.55,24.71,6700,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":611,"volume":769,"transactions":9,"vwap":767},"2026-07-01",25.040001,24.73,-0.26,10000,{"date":771,"open":699,"high":772,"low":773,"close":774,"change":775,"percent_change":621,"volume":776,"transactions":9,"vwap":774},"2026-06-30",25.030001,24.91,24.99,0.09,11200,{"date":778,"open":688,"high":779,"low":688,"close":779,"change":780,"percent_change":362,"volume":781,"transactions":9,"vwap":779},"2026-06-29",24.9,0.13,2300,{"date":783,"open":627,"high":753,"low":784,"close":617,"change":785,"percent_change":298,"volume":786,"transactions":9,"vwap":617},"2026-06-26",24.6,-0.14,13000,{"date":788,"open":699,"high":789,"low":627,"close":773,"change":790,"percent_change":184,"volume":791,"transactions":9,"vwap":773},"2026-06-25",25.18,0.05,3100,{"date":793,"open":794,"high":598,"low":795,"close":724,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":724},"2026-06-24",25.049999,24.85,-0.51,-2.01,7400,{"date":800,"open":801,"high":802,"low":752,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",25.31,25.44,25.37,-0.23,-0.9,4400,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":203,"volume":812,"transactions":9,"vwap":810},"2026-06-22",25.51,25.6,0.28,1700,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-18",25.08,25.32,0.32,1.28,1200,{"date":821,"open":801,"high":822,"low":355,"close":355,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":355},"2026-06-17",25.36,0.01,0.04,6200,{"date":827,"open":815,"high":815,"low":774,"close":774,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":774},"2026-06-16",0.06,0.24,500,{"date":832,"open":700,"high":700,"low":635,"close":635,"change":655,"percent_change":656,"volume":741,"transactions":9,"vwap":635},"2026-06-15",{"date":834,"open":835,"high":762,"low":835,"close":762,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":762},"2026-06-12",24.49,0.63,2.62,600,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":838,"transactions":9,"vwap":842},"2026-06-11",23.67,24.08,23.66,0.79,3.39,{"date":847,"open":19,"high":19,"low":19,"close":19,"change":533,"percent_change":298,"volume":848,"transactions":9,"vwap":19},"2026-06-10",700,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":775,"volume":855,"transactions":9,"vwap":853},"2026-06-09",23.4,23.43,23.42,0.02,400,{"date":857,"open":858,"high":858,"low":851,"close":851,"change":630,"percent_change":533,"volume":855,"transactions":9,"vwap":851},"2026-06-08",23.6,{"date":860,"open":861,"high":861,"low":852,"close":852,"change":471,"percent_change":862,"volume":848,"transactions":9,"vwap":852},"2026-06-05",23.9,-3.22,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":224,"percent_change":868,"volume":734,"transactions":9,"vwap":867},"2026-06-04",24.29,24.16,24.21,0.12,{"date":870,"open":866,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":748,"transactions":9,"vwap":871},"2026-06-03",24.18,24.13,-0.07,-0.29,{"date":876,"open":865,"high":877,"low":670,"close":670,"change":389,"percent_change":878,"volume":879,"transactions":9,"vwap":670},"2026-06-02",24.33,1.04,800,{"date":881,"open":882,"high":300,"low":883,"close":300,"change":854,"percent_change":884,"volume":728,"transactions":9,"vwap":300},"2026-06-01",23.93,23.91,0.08,{"date":886,"open":883,"high":887,"low":883,"close":888,"change":804,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-29",24.02,23.98,-0.95,2900,{"date":892,"open":893,"high":867,"low":842,"close":867,"change":854,"percent_change":884,"volume":894,"transactions":9,"vwap":867},"2026-05-28",24.09,3400,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":874,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-27",24.26,24.31,24.19,-1.18,3300,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",24.37,24.48,0.6,2.51,2400,{"date":910,"open":882,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-22",24.040001,23.88,-0.04,-0.17,8000,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":39,"volume":838,"transactions":9,"vwap":920},"2026-05-21",23.94,24.01,23.92,-0.05,{"date":923,"open":841,"high":924,"low":841,"close":925,"change":371,"percent_change":926,"volume":806,"transactions":9,"vwap":925},"2026-05-20",24.049999,23.97,1.7,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-19",23.44,23.77,23.31,23.57,-0.28,-1.17,2000,{"date":937,"open":938,"high":938,"low":841,"close":939,"change":263,"percent_change":940,"volume":838,"transactions":9,"vwap":939},"2026-05-18",24.059999,23.85,-0.83,{"date":942,"open":943,"high":866,"low":924,"close":924,"change":944,"percent_change":945,"volume":168,"transactions":9,"vwap":924},"2026-05-15",24.14,-0.59,-2.39,{"date":947,"open":948,"high":698,"low":949,"close":949,"change":950,"percent_change":150,"volume":741,"transactions":9,"vwap":949},"2026-05-14",24.7,24.64,-0.06,{"date":952,"open":953,"high":618,"low":784,"close":948,"change":954,"percent_change":160,"volume":955,"transactions":9,"vwap":948},"2026-05-13",24.76,-0.1708,3800,{"date":957,"open":767,"high":751,"low":767,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-12",24.8708,-8.4248,-25.3,91825,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":578,"volume":966,"transactions":9,"vwap":964},"2024-12-27",33.2956,0.6303,0,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":966,"percent_change":966,"volume":966,"transactions":9,"vwap":969},"2024-12-26",32.6653,{"date":971,"open":969,"high":969,"low":969,"close":969,"change":966,"percent_change":966,"volume":966,"transactions":9,"vwap":969},"2024-12-24",{"date":973,"open":969,"high":969,"low":969,"close":969,"change":966,"percent_change":966,"volume":966,"transactions":9,"vwap":969},"2024-12-23",{"date":975,"open":969,"high":969,"low":969,"close":969,"change":966,"percent_change":966,"volume":966,"transactions":9,"vwap":969},"2024-12-20",{"date":977,"open":978,"high":978,"low":979,"close":969,"change":980,"percent_change":906,"volume":981,"transactions":9,"vwap":969},"2024-12-19",33.15,32.5,0.1955,7906,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2024-12-18",33.35,32.23,32.4698,-1.3158,-3.89,5095,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2024-12-17",33.8298,33.9551,33.74,33.7856,-0.465,-1.36,3802,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2024-12-16",34.28,34.33,34.15,34.2506,0.1492,0.44,2548,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":940,"volume":1014,"transactions":9,"vwap":1012},"2024-12-13",34.1333,34.049999,34.1014,-0.2866,639,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2024-12-12",34.48,34.388,-0.357,-1.03,418,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":890,"transactions":9,"vwap":1026},"2024-12-11",34.814,34.74,34.745,0.237,0.69,{"date":1030,"open":1031,"high":1031,"low":1017,"close":1032,"change":1033,"percent_change":150,"volume":819,"transactions":9,"vwap":1032},"2024-12-10",34.57,34.508,-0.082,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":908,"transactions":9,"vwap":1038},"2024-12-09",35.018002,34.45,34.59,-0.253,-0.73,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":740,"volume":1047,"transactions":9,"vwap":1045},"2024-12-06",34.85,34.76,34.843,-0.028,12500,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":855,"transactions":9,"vwap":1051},"2024-12-05",35.17,34.871,-0.469,-1.33,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":868,"volume":1060,"transactions":9,"vwap":1058},"2024-12-04",35.44,35.080002,35.34,0.042,1800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":233,"volume":935,"transactions":9,"vwap":1065},"2024-12-03",35.45,35.451,35.298,-0.153,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1064,"change":1071,"percent_change":-6,"volume":748,"transactions":9,"vwap":1064},"2024-12-02",35.4,35.5,-0.0001,{"date":1073,"open":1069,"high":1074,"low":1069,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2024-12-01",35.5001,35.4511,0.0521,0.15,1569,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":-6,"volume":1084,"transactions":9,"vwap":1082},"2024-11-29",35.49,35.399,-0.0004,200,{"date":1086,"open":1081,"high":1081,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2024-11-28",35.3994,-0.0046,-0.01,208,{"date":1092,"open":1056,"high":1056,"low":1093,"close":1094,"change":1095,"percent_change":1089,"volume":1096,"transactions":9,"vwap":1094},"2024-11-27",35.38,35.404,-0.004,900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2024-11-26",35.47,35.408,-0.405,-1.13,300,{"date":1105,"open":1106,"high":170,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2024-11-25",35.92,35.813,0.481,1.36,15600,{"date":1112,"open":1113,"high":1093,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":819,"transactions":9,"vwap":1115},"2024-11-22",35.31,35.24,35.332,0.676,1.95,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":734,"transactions":9,"vwap":1122},"2024-11-21",34.78,34.64,34.656,0.496,1.45,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":726,"volume":855,"transactions":9,"vwap":1128},"2024-11-20",34.09,34.16,0.147,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":829,"volume":848,"transactions":9,"vwap":1133},"2024-11-19",33.65,34.013,33.3,0.082,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":804,"volume":734,"transactions":9,"vwap":1140},"2024-11-18",34.11,34.2,33.931,-0.078,{"date":1143,"open":1037,"high":1037,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":830,"transactions":9,"vwap":1144},"2024-11-15",34.0089989,-0.44,-1.28,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1103,"transactions":9,"vwap":1150},"2024-11-14",35.029999,34.449,-0.415,-1.19,{"date":1154,"open":1063,"high":1063,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":819,"transactions":9,"vwap":1155},"2024-11-13",34.864,-0.443,-1.25,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":741,"transactions":9,"vwap":1161},"2024-11-12",35.956,35.307,-0.573,-1.6,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2024-11-11",35.654,35.98,35.88,0.64,1.82,2600,{"date":1173,"open":1174,"high":1114,"low":1174,"close":1114,"change":1175,"percent_change":1176,"volume":1103,"transactions":9,"vwap":1114},"2024-11-08",34.954,0.355,1.02,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":168,"transactions":9,"vwap":1180},"2024-11-07",35.049,34.885,-0.445,-1.26,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2024-11-06",34.89,35.37,35.33,2.09,6.29,4800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":781,"transactions":9,"vwap":1194},"2024-11-05",32.87,33.24,32.85,0.675,2.07,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":318,"volume":1204,"transactions":9,"vwap":1202},"2024-11-04",32.73,32.56,32.565,0.164,6100,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":114,"volume":830,"transactions":9,"vwap":1208},"2024-11-01",32.42,32.401,-0.038,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":940,"volume":1216,"transactions":9,"vwap":1214},"2024-10-31",32.569,32.59,32.439,-0.271,1100,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":791,"transactions":9,"vwap":1220},"2024-10-30",32.93,32.71,-0.103,-0.31,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":854,"volume":1171,"transactions":9,"vwap":1227},"2024-10-29",32.55,32.83,32.813,0.006,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":781,"transactions":9,"vwap":1234},"2024-10-28",32.72,32.826,32.69,32.807,0.485,1.5,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2024-10-25",32.64,32.322,-0.198,-0.61,100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1247},"2024-10-24",32.48,32.52,32.37,0.126,0.39,3500,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1243,"transactions":9,"vwap":1255},"2024-10-23",32.35,32.394,-0.202,-0.62,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1084,"transactions":9,"vwap":1261},"2024-10-22",32.54,32.596,-0.138,-0.42,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":424,"volume":1084,"transactions":9,"vwap":1267},"2024-10-21",32.68,32.734,-0.534,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2024-10-18",33.42,33.22,33.268,-0.121,-0.36,5100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":455,"volume":1084,"transactions":9,"vwap":1280},"2024-10-17",33.34,33.389,-0.152,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1243,"transactions":9,"vwap":1285},"2024-10-16",33.48,33.541,0.473,1.43,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":791,"transactions":9,"vwap":1292},"2024-10-15",33.495,33.0099983,33.068001,-0.157,-0.47,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1243,"transactions":9,"vwap":1298},"2024-10-14",33.17,33.225,0.189,0.57,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":855,"transactions":9,"vwap":1304},"2024-10-11",32.918,33.035999,0.666,2.06,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1248,"change":785,"percent_change":233,"volume":879,"transactions":9,"vwap":1248},"2024-10-10",32.305,32.428,32.29,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":824,"percent_change":868,"volume":908,"transactions":9,"vwap":1316},"2024-10-09",32.662,32.47,32.51,{"date":1318,"open":1319,"high":1319,"low":1207,"close":1315,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1315},"2024-10-08",32.62,-0.112,-0.34,8200,{"date":1324,"open":1225,"high":1325,"low":1225,"close":1325,"change":1326,"percent_change":1327,"volume":1084,"transactions":9,"vwap":1325},"2024-10-07",32.582,-0.214,-0.65,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":818,"volume":1103,"transactions":9,"vwap":1331},"2024-10-04",32.705,32.796,0.413,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":933,"volume":1340,"transactions":9,"vwap":1338},"2024-10-03",32.26,32.53,32.22,32.383,-0.09,25100,{"date":1342,"open":1315,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1321,"volume":1103,"transactions":9,"vwap":1343},"2024-10-02",32.473,32.44,-0.11,{"date":1347,"open":1348,"high":1233,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":890,"transactions":9,"vwap":1349},"2024-10-01",32.32,32.583,-0.479,-1.45,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2024-09-30",32.726,33.07,33.062,0.152,0.46,4000,{"date":1361,"open":1362,"high":1362,"low":1195,"close":1363,"change":1364,"percent_change":506,"volume":1365,"transactions":9,"vwap":1363},"2024-09-27",32.95,32.91,0.254,5000,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":389,"percent_change":281,"volume":848,"transactions":9,"vwap":1369},"2024-09-26",32.49,32.656,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":879,"transactions":9,"vwap":1374},"2024-09-25",32.63,32.38,32.406,-0.474,-1.44,{"date":1378,"open":1193,"high":1379,"low":1195,"close":1379,"change":1095,"percent_change":1089,"volume":830,"transactions":9,"vwap":1379},"2024-09-24",32.88,{"date":1381,"open":1220,"high":1382,"low":1220,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2024-09-23",32.89,32.884,0.133,0.41,2100,{"date":1388,"open":1389,"high":1390,"low":1231,"close":1391,"change":1392,"percent_change":1393,"volume":791,"transactions":9,"vwap":1391},"2024-09-20",32.78,32.86,32.751,-0.338,-1.02,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":748,"transactions":9,"vwap":1397},"2024-09-19",33.029999,33.089001,0.637,1.96,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1243,"transactions":9,"vwap":1402},"2024-09-18",32.452,0.053,0.16,{"date":1406,"open":1407,"high":1407,"low":1248,"close":1408,"change":1409,"percent_change":561,"volume":1386,"transactions":9,"vwap":1408},"2024-09-17",32.75,32.399,0.257,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":848,"transactions":9,"vwap":1413},"2024-09-16",31.9,32.142,0.206,0.65,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1096,"transactions":9,"vwap":1419},"2024-09-13",31.8,31.936,0.828,2.66,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":371,"percent_change":523,"volume":838,"transactions":9,"vwap":1425},"2024-09-12",31.035,31.108,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":754,"volume":1084,"transactions":9,"vwap":1428},"2024-09-11",30.708,0.081,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":138,"volume":1243,"transactions":9,"vwap":1432},"2024-09-10",30.627,-0.005,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":514,"volume":838,"transactions":9,"vwap":1437},"2024-09-09",30.8,30.632,0.033,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":806,"transactions":9,"vwap":1443},"2024-09-06",30.68,30.78,30.599,-0.462,-1.49,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1103,"transactions":9,"vwap":1449},"2024-09-05",31.02,31.061001,-0.235,-0.75,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1222,"volume":728,"transactions":9,"vwap":1456},"2024-09-04",31.4,31.255,31.296,-0.096,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1216,"transactions":9,"vwap":1462},"2024-09-03",32.275,31.39,31.392,-1.054,-3.25,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1243,"transactions":9,"vwap":1467},"2024-08-30",32.446,0.212,0.66,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":830,"transactions":9,"vwap":1473},"2024-08-29",32.421,32.234,0.122,0.38,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":855,"transactions":9,"vwap":1478},"2024-08-28",32.112,-0.122,-0.38,{"date":1482,"open":1335,"high":1335,"low":1473,"close":1473,"change":1483,"percent_change":647,"volume":855,"transactions":9,"vwap":1473},"2024-08-27",-0.174,{"date":1485,"open":1316,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":263,"volume":791,"transactions":9,"vwap":1487},"2024-08-26",32.637,32.408,-0.064,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":879,"transactions":9,"vwap":1492},"2024-08-23",32.16,32.472,32.15,1.015,3.23,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1060,"transactions":9,"vwap":1499},"2024-08-22",31.61,31.457,-0.284,-0.89,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1469,"volume":748,"transactions":9,"vwap":1506},"2024-08-21",31.65,31.79,31.741,0.209,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1386,"transactions":9,"vwap":1512},"2024-08-20",31.55,31.56,31.532,-0.316,-0.99,{"date":1516,"open":1505,"high":1517,"low":1505,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2024-08-19",31.848,0.425,1.35,2200,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":389,"volume":1096,"transactions":9,"vwap":1524},"2024-08-16",31.47,31.423,0.077,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":307,"percent_change":1530,"volume":1243,"transactions":9,"vwap":1529},"2024-08-15",31.45,31.346,2.02,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":682,"volume":756,"transactions":9,"vwap":1534},"2024-08-14",30.92,30.725,-0.163,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1109,"volume":855,"transactions":9,"vwap":1540},"2024-08-13",30.84,30.95,30.888,0.414,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1392,"percent_change":638,"volume":812,"transactions":9,"vwap":1547},"2024-08-12",30.66,30.74,30.26,30.474,{"date":1549,"open":1538,"high":1538,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1084,"transactions":9,"vwap":1550},"2024-08-09",30.812,0.161,0.53,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":848,"transactions":9,"vwap":1556},"2024-08-08",30.51,30.651,0.739,2.47,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1243,"transactions":9,"vwap":1561},"2024-08-07",29.912,-0.371,-1.23,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":754,"percent_change":1568,"volume":1103,"transactions":9,"vwap":1567},"2024-08-06",30.505,30.283,0.87,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1096,"transactions":9,"vwap":1572},"2024-08-05",29.544,30.023001,-0.846,-2.74,{"date":1576,"open":1577,"high":1577,"low":1441,"close":1578,"change":1579,"percent_change":1580,"volume":1096,"transactions":9,"vwap":1578},"2024-08-02",31.41,30.869,-1.116,-3.49,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":855,"transactions":9,"vwap":1584},"2024-08-01",31.98,31.985,31.83,-1.079,-3.26,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":906,"volume":1594,"transactions":9,"vwap":1592},"2024-07-31",32.97,33.568,33.063999,0.196,4600,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":921,"percent_change":1598,"volume":830,"transactions":9,"vwap":1597},"2024-07-30",32.868,-0.15,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1303,"change":1603,"percent_change":1604,"volume":819,"transactions":9,"vwap":1303},"2024-07-29",33.329,32.77,-0.269,-0.81,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":194,"volume":168,"transactions":9,"vwap":1609},"2024-07-26",33.23,33.255,33.187,0.484,{"date":1612,"open":1336,"high":1613,"low":1336,"close":1613,"change":1614,"percent_change":1615,"volume":901,"transactions":9,"vwap":1613},"2024-07-25",32.703,0.228,0.7,{"date":1617,"open":1383,"high":1383,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1216,"transactions":9,"vwap":1618},"2024-07-24",32.475,-0.635,-1.92,{"date":1622,"open":1363,"high":1623,"low":1363,"close":1624,"change":780,"percent_change":1250,"volume":1625,"transactions":9,"vwap":1624},"2024-07-23",33.264,33.11,3600,{"date":1627,"open":1628,"high":1629,"low":1201,"close":1629,"change":1300,"percent_change":1630,"volume":908,"transactions":9,"vwap":1629},"2024-07-22",32.688,32.98,1.76,{"date":1632,"open":1633,"high":1633,"low":1348,"close":1634,"change":874,"percent_change":1501,"volume":838,"transactions":9,"vwap":1634},"2024-07-19",32.58,32.41,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1251,"transactions":9,"vwap":1639},"2024-07-18",33.37,32.585,32.7,-0.455,-1.37,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2024-07-17",33.75,33.155,-0.559,-1.66,14300,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2024-07-16",32.975,33.714,1.194,3.67,3200,{"date":1657,"open":1658,"high":1658,"low":1634,"close":1247,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1247},"2024-07-15",32.65,0.463,1.44,16900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":281,"volume":1668,"transactions":9,"vwap":1666},"2024-07-12",32.12,32.18,32.056999,0.244,2700,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1322,"transactions":9,"vwap":1673},"2024-07-11",31.54,31.865,31.813,0.734,2.36,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1541,"percent_change":1519,"volume":1682,"transactions":9,"vwap":1681},"2024-07-10",30.89,31.14,30.83,31.079,13900,{"date":1684,"open":1442,"high":1538,"low":1685,"close":1686,"change":1687,"percent_change":647,"volume":955,"transactions":9,"vwap":1686},"2024-07-09",30.64,30.665,-0.168,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":848,"transactions":9,"vwap":1692},"2024-07-08",30.9,30.91,30.833,0.088,0.29,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":119,"volume":791,"transactions":9,"vwap":1699},"2024-07-05",31.16,30.71,30.745,-0.178,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":854,"volume":1706,"transactions":9,"vwap":1704},"2024-07-03",31.0090008,30.923,0.007,8900,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1243,"transactions":9,"vwap":1709},"2024-07-02",30.916,0.187,0.61,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1145,"volume":748,"transactions":9,"vwap":1715},"2024-07-01",30.5,30.729,-0.136,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":506,"volume":838,"transactions":9,"vwap":1721},"2024-06-28",30.93,31.030001,30.865,0.239,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1103,"transactions":9,"vwap":1726},"2024-06-27",30.485,30.626,0.112,0.37,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":754,"volume":855,"transactions":9,"vwap":1732},"2024-06-26",30.557,30.514,0.078,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1327,"volume":848,"transactions":9,"vwap":1738},"2024-06-25",30.44,30.38,30.436,-0.199,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1243,"transactions":9,"vwap":1742},"2024-06-24",30.635,0.229,0.75,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1598,"volume":838,"transactions":9,"vwap":1748},"2024-06-21",30.425,30.406,-0.047,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1243,"transactions":9,"vwap":1752},"2024-06-20",30.453,-0.142,-0.46,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":318,"volume":848,"transactions":9,"vwap":1759},"2024-06-18",30.54,30.664,30.595,0.156,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1711,"volume":1767,"transactions":9,"vwap":1764},"2024-06-17",30.36,30.439,30.25,0.185,9800,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2024-06-14",30.175,30.254,-0.518,-1.68,1500,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":944,"volume":890,"transactions":9,"vwap":1778},"2024-06-13",30.571,30.772,-0.182,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1243,"transactions":9,"vwap":1782},"2024-06-12",30.954,0.543,1.79,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1281,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2024-06-11",30.17,30.411,-0.5,4300,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":138,"percent_change":873,"volume":908,"transactions":9,"vwap":1794},"2024-06-10",30.45,30.563,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1774,"transactions":9,"vwap":1800},"2024-06-07",30.62,30.695,30.53,30.583,-0.272,-0.88,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1141,"percent_change":155,"volume":1243,"transactions":9,"vwap":1805},"2024-06-06",30.855,{"date":1807,"open":1539,"high":1539,"low":1808,"close":1809,"change":1518,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2024-06-05",30.86,30.933,1.39,3000,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1243,"transactions":9,"vwap":1814},"2024-06-04",30.508,-0.377,-1.22,{"date":1818,"open":1819,"high":1539,"low":1538,"close":1820,"change":1821,"percent_change":291,"volume":848,"transactions":9,"vwap":1820},"2024-06-03",30.94,30.885,-0.211,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1243,"transactions":9,"vwap":1824},"2024-05-31",31.096001,0.258,0.84,{"date":1828,"open":1691,"high":1691,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1655,"transactions":9,"vwap":1830},"2024-05-30",30.804,30.838,0.283,0.93,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":908,"transactions":9,"vwap":1837},"2024-05-29",30.57,30.646,30.555,-0.372,-1.2,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":99,"volume":1846,"transactions":9,"vwap":1844},"2024-05-28",31.1,31.13,30.927,-0.148,6000,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":479,"volume":1084,"transactions":9,"vwap":1850},"2024-05-24",31.01,31.075001,0.326,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1839,"volume":1243,"transactions":9,"vwap":1854},"2024-05-23",30.749,-0.374,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":804,"percent_change":1040,"volume":830,"transactions":9,"vwap":1859},"2024-05-22",31.313,31.123,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1705,"percent_change":854,"volume":1243,"transactions":9,"vwap":1862},"2024-05-21",31.353,{"date":1864,"open":1865,"high":1523,"low":1529,"close":1529,"change":1866,"percent_change":1867,"volume":168,"transactions":9,"vwap":1529},"2024-05-20",31.46,0.139,0.45,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":884,"volume":1243,"transactions":9,"vwap":1870},"2024-05-17",31.207,0.026,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":682,"volume":1243,"transactions":9,"vwap":1874},"2024-05-16",31.181,-0.167,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":829,"percent_change":281,"volume":1879,"transactions":9,"vwap":1878},"2024-05-15",31.348,5,{"date":1881,"open":1849,"high":1425,"low":1849,"close":1425,"change":1825,"percent_change":1826,"volume":830,"transactions":9,"vwap":1425},"2024-05-14",{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1089,"volume":1243,"transactions":9,"vwap":1884},"2024-05-13",30.85,-0.003,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":143,"volume":1520,"transactions":9,"vwap":1890},"2024-05-10",30.88,30.825,30.853,-0.108,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1243,"transactions":9,"vwap":1894},"2024-05-09",30.961,0.277,0.9,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":109,"volume":838,"transactions":9,"vwap":1900},"2024-05-08",30.533,30.684,-0.098,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1096,"transactions":9,"vwap":1906},"2024-05-07",30.953,30.98,30.782,0.108,0.35,{"date":1910,"open":1534,"high":1534,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":728,"transactions":9,"vwap":1912},"2024-05-06",30.643,30.674,0.352,1.16,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":167,"volume":1243,"transactions":9,"vwap":1917},"2024-05-03",30.322,0.301,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1243,"transactions":9,"vwap":1922},"2024-05-02",30.02,30.021,0.508,1.72,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1275,"volume":1931,"transactions":9,"vwap":1928},"2024-05-01",29.45,29.513,29.42,-0.106,2500,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1243,"transactions":9,"vwap":1934},"2024-04-30",29.619,-0.717,-2.36,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":380,"volume":1060,"transactions":9,"vwap":1940},"2024-04-29",30.24,30.336,0.169,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1568,"volume":1096,"transactions":9,"vwap":1945},"2024-04-26",30.18,30.167,0.261,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":874,"volume":1084,"transactions":9,"vwap":1950},"2024-04-25",29.69,29.906,-0.086,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":873,"volume":838,"transactions":9,"vwap":1955},"2024-04-24",29.76,29.992,-0.021,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1358,"percent_change":1961,"volume":1103,"transactions":9,"vwap":1960},"2024-04-23",29.8,30.013,1.56,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1744,"volume":1243,"transactions":9,"vwap":1965},"2024-04-22",29.495,29.553,0.219,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1694,"volume":1668,"transactions":9,"vwap":1970},"2024-04-19",29.32,29.334,29.295,0.086,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1294,"volume":748,"transactions":9,"vwap":1977},"2024-04-18",29.22,29.28,29.248,-0.137,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":94,"percent_change":1984,"volume":1096,"transactions":9,"vwap":1983},"2024-04-17",29.57,29.58,29.385,-1.01,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1084,"transactions":9,"vwap":1988},"2024-04-16",29.49,29.685,-0.056,-0.19,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":1451,"volume":848,"transactions":9,"vwap":1994},"2024-04-15",29.62,29.741,-0.226,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1152,"volume":838,"transactions":9,"vwap":2000},"2024-04-12",30.08,29.9,29.967,-0.361,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":780,"percent_change":726,"volume":1096,"transactions":9,"vwap":2005},"2024-04-11",30.2,30.328,30.183,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":830,"transactions":9,"vwap":2010},"2024-04-10",30.030001,30.198,-0.686,-2.22,{"date":2014,"open":1538,"high":2015,"low":1538,"close":2015,"change":2016,"percent_change":884,"volume":1243,"transactions":9,"vwap":2015},"2024-04-09",30.884,0.024,{"date":2018,"open":1808,"high":1808,"low":1808,"close":1808,"change":2019,"percent_change":2020,"volume":1243,"transactions":9,"vwap":1808},"2024-04-08",0.072,0.23,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":1593,"percent_change":1169,"volume":1243,"transactions":9,"vwap":2023},"2024-04-05",30.788,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1020,"volume":1365,"transactions":9,"vwap":2029},"2024-04-04",31.15,31.19,30.52,30.592,-0.319,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":1243,"transactions":9,"vwap":2033},"2024-04-03",30.911,0.166,0.54,{"date":2037,"open":2038,"high":2038,"low":2039,"close":1699,"change":2040,"percent_change":2041,"volume":812,"transactions":9,"vwap":1699},"2024-04-02",30.82,30.61,-0.514,-1.64,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":243,"volume":1216,"transactions":9,"vwap":2046},"2024-04-01",31.3,31.22,31.259,-0.309,{"date":2049,"open":1865,"high":2050,"low":1865,"close":2050,"change":2051,"percent_change":447,"volume":848,"transactions":9,"vwap":2050},"2024-03-28",31.568,0.224,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":1711,"percent_change":2056,"volume":830,"transactions":9,"vwap":2055},"2024-03-27",31.041,31.344,1.98,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":855,"transactions":9,"vwap":2060},"2024-03-26",30.87,30.734,-0.084,-0.27,{"date":2064,"open":1539,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":732,"volume":855,"transactions":9,"vwap":2066},"2024-03-25",30.96,30.818,0.054,{"date":2069,"open":2070,"high":2059,"low":2071,"close":2071,"change":143,"percent_change":353,"volume":2072,"transactions":9,"vwap":2071},"2024-03-22",30.786,30.764,7000,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":168,"transactions":9,"vwap":2076},"2024-03-21",31.12,31.114,0.401,1.31,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":2085,"volume":1811,"transactions":9,"vwap":2082},"2024-03-20",30.28,30.713,30.199,0.474,1.57,{"date":2087,"open":2088,"high":1765,"low":2088,"close":2089,"change":2090,"percent_change":1169,"volume":168,"transactions":9,"vwap":2089},"2024-03-19",30.049999,30.239,0.191,{"date":2092,"open":1998,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":796,"volume":1520,"transactions":9,"vwap":2094},"2024-03-18",30.12,30.048,-0.154,{"date":2097,"open":2098,"high":1939,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1171,"transactions":9,"vwap":2100},"2024-03-15",30.21,30.16,30.202,0.029,0.1,{"date":2104,"open":2105,"high":1939,"low":2106,"close":2107,"change":1294,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2024-03-14",30.14,30.09,30.173,-1.53,4200,{"date":2111,"open":2112,"high":2113,"low":1911,"close":1911,"change":2114,"percent_change":414,"volume":734,"transactions":9,"vwap":1911},"2024-03-13",30.67,30.682,0.052,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2016,"percent_change":884,"volume":806,"transactions":9,"vwap":2118},"2024-03-12",30.47,30.591,30.46,{"date":2121,"open":2119,"high":2122,"low":2123,"close":2124,"change":1995,"percent_change":1040,"volume":748,"transactions":9,"vwap":2124},"2024-03-11",30.58,30.4,30.567,{"date":2126,"open":1719,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":796,"volume":838,"transactions":9,"vwap":2129},"2024-03-08",30.959,30.73,30.793,-0.159,{"date":2132,"open":1888,"high":2133,"low":1808,"close":2134,"change":2135,"percent_change":2136,"volume":1171,"transactions":9,"vwap":2134},"2024-03-07",31.0049992,30.952,0.331,1.08,{"date":2138,"open":2039,"high":2139,"low":2039,"close":2140,"change":2141,"percent_change":1415,"volume":1171,"transactions":9,"vwap":2140},"2024-03-06",30.77,30.621,0.199,{"date":2143,"open":1757,"high":2122,"low":1765,"close":2144,"change":138,"percent_change":873,"volume":2145,"transactions":9,"vwap":2144},"2024-03-05",30.422,8300,{"date":2147,"open":1544,"high":1544,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":1216,"transactions":9,"vwap":2148},"2024-03-04",30.442,0.091,0.3,{"date":2152,"open":1763,"high":1763,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":168,"transactions":9,"vwap":2153},"2024-03-01",30.351,0.188,0.62,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2136,"volume":1243,"transactions":9,"vwap":2158},"2024-02-29",30.163,0.321,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":31,"percent_change":1040,"volume":838,"transactions":9,"vwap":2163},"2024-02-28",29.87,29.842,{"date":2165,"open":2106,"high":2106,"low":373,"close":2166,"change":1414,"percent_change":1028,"volume":830,"transactions":9,"vwap":2166},"2024-02-27",30.062,{"date":2168,"open":2169,"high":2162,"low":2170,"close":2171,"change":1474,"percent_change":1385,"volume":1096,"transactions":9,"vwap":2171},"2024-02-26",29.86,29.822,29.856,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":824,"volume":2178,"transactions":9,"vwap":2176},"2024-02-23",29.54,29.82,29.734,0.011,4700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2024-02-22",29.48,29.79,29.369,29.723,0.442,1.51,10200,{"date":2189,"open":2190,"high":2191,"low":1976,"close":2192,"change":2193,"percent_change":768,"volume":848,"transactions":9,"vwap":2192},"2024-02-21",29.35,29.36,29.281,-0.075,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":2198,"percent_change":747,"volume":855,"transactions":9,"vwap":2197},"2024-02-20",29.34,29.356,-0.416,{"date":2200,"open":2093,"high":2093,"low":2201,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2024-02-16",29.772,-0.601,-1.98,3900,{"date":2206,"open":2207,"high":2123,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1386,"transactions":9,"vwap":2208},"2024-02-15",29.93,30.373,0.742,2.5,{"date":2212,"open":1969,"high":2213,"low":1969,"close":2213,"change":2214,"percent_change":2215,"volume":1276,"transactions":9,"vwap":2213},"2024-02-14",29.631,0.653,2.25,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2024-02-13",29.37,29.39,28.978,-0.987,-3.29,7700,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":734,"transactions":9,"vwap":2228},"2024-02-12",29.96,30.035,29.965,0.483,1.64,{"date":2232,"open":1976,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1520,"transactions":9,"vwap":2235},"2024-02-09",29.53,29.23,29.482,0.274,0.94,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":414,"percent_change":2242,"volume":935,"transactions":9,"vwap":2241},"2024-02-08",29.08,29.208,0.59,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":1907,"percent_change":1728,"volume":1060,"transactions":9,"vwap":2246},"2024-02-07",28.82,29.038,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":879,"transactions":9,"vwap":2250},"2024-02-06",28.75,28.93,0.079,0.27,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2258,"percent_change":805,"volume":2259,"transactions":9,"vwap":2256},"2024-02-05",28.6,28.851,28.55,-0.261,7500,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":109,"volume":1084,"transactions":9,"vwap":2263},"2024-02-02",29.17,29.112,-0.094,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1358,"volume":1359,"transactions":9,"vwap":2270},"2024-02-01",28.981,29.29,28.9,29.206,0.134,{"date":2273,"open":1927,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":955,"transactions":9,"vwap":2275},"2024-01-31",29.537,29.072001,-0.613,-2.07,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1988,"change":2283,"percent_change":254,"volume":1276,"transactions":9,"vwap":1988},"2024-01-30",29.625,29.73,29.59,0.101,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":203,"volume":830,"transactions":9,"vwap":2288},"2024-01-29",29.291,29.6,29.584,0.324,{"date":2291,"open":2190,"high":2190,"low":2292,"close":2293,"change":2294,"percent_change":371,"volume":1668,"transactions":9,"vwap":2293},"2024-01-26",29.25,29.26,0.116,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":1243,"transactions":9,"vwap":2297},"2024-01-25",29.144,0.233,0.81,{"date":2301,"open":2293,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":940,"volume":2305,"transactions":9,"vwap":2303},"2024-01-24",29.38,28.911,-0.243,7600,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":1821,"percent_change":2310,"volume":2204,"transactions":9,"vwap":2309},"2024-01-23",29.030001,29.154,-0.72,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":1084,"transactions":9,"vwap":2313},"2024-01-22",29.365,0.533,1.85,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1103,"transactions":9,"vwap":2319},"2024-01-19",28.43,28.832,0.362,1.27,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":726,"percent_change":2326,"volume":890,"transactions":9,"vwap":2325},"2024-01-18",28.19,28.47,1.53,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":2332,"percent_change":31,"volume":806,"transactions":9,"vwap":2330},"2024-01-17",28.011999,28.040001,27.94,-0.063,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":1321,"percent_change":1839,"volume":830,"transactions":9,"vwap":2336},"2024-01-16",28.29,28.103,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":775,"percent_change":817,"volume":879,"transactions":9,"vwap":2340},"2024-01-12",28.38,28.443,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":1262,"percent_change":99,"volume":848,"transactions":9,"vwap":2345},"2024-01-11",28.31,28.37,28.353,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":828,"volume":728,"transactions":9,"vwap":2350},"2024-01-10",28.7,28.333,28.491,0.016,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":1096,"transactions":9,"vwap":2355},"2024-01-09",28.51,28.475,-0.304,-1.06,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":1810,"volume":1243,"transactions":9,"vwap":2360},"2024-01-08",28.779,0.394,{"date":2363,"open":2364,"high":2364,"low":2364,"close":2364,"change":2365,"percent_change":1339,"volume":1243,"transactions":9,"vwap":2364},"2024-01-05",28.385,-0.025,{"date":2367,"open":2368,"high":2368,"low":2368,"close":2368,"change":2369,"percent_change":65,"volume":1243,"transactions":9,"vwap":2368},"2024-01-04",28.41,0.019,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2024-01-03",28.61,28.77,28.391,-0.531,-1.84,9500,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":168,"transactions":9,"vwap":2381},"2024-01-02",29.1,28.922,-0.195,-0.67,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2023-12-29",29.46,29.117,-0.383,-1.3,7300,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":950,"percent_change":263,"volume":838,"transactions":9,"vwap":2394},"2023-12-28",29.486,29.5,{"date":2396,"open":2280,"high":2182,"low":2233,"close":2397,"change":2398,"percent_change":155,"volume":890,"transactions":9,"vwap":2397},"2023-12-27",29.56,-0.073,{"date":2400,"open":2386,"high":2401,"low":2386,"close":2401,"change":2402,"percent_change":906,"volume":1103,"transactions":9,"vwap":2401},"2023-12-26",29.633,0.178,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":1077,"percent_change":318,"volume":1931,"transactions":9,"vwap":2407},"2023-12-22",29.565,29.61,29.455,{"date":2409,"open":2410,"high":2411,"low":2380,"close":2411,"change":2412,"percent_change":1176,"volume":1811,"transactions":9,"vwap":2411},"2023-12-21",29.21,29.305,0.296,{"date":2414,"open":2282,"high":2287,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2023-12-20",29.0090008,-0.307,-1.05,4900,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2084,"percent_change":2230,"volume":734,"transactions":9,"vwap":2423},"2023-12-19",29.265,29.325,29.316,{"date":2425,"open":2426,"high":2427,"low":2245,"close":2428,"change":2429,"percent_change":630,"volume":908,"transactions":9,"vwap":2428},"2023-12-18",28.859,28.861,28.842,-0.009,{"date":174,"open":2431,"high":2431,"low":2432,"close":2256,"change":2433,"percent_change":2434,"volume":890,"transactions":9,"vwap":2256},29.4,28.71,-0.549,-1.87]