[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UDI":3,"homepage-market-summary":27,"stock-historical-UDI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UDI","2026-10-08",{"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},"USCF Dividend Income Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4744,0.87372,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.25,35.3072,-0.0572,-0.16,150.3539,37.74,30.256,2123.6282301587303,66.7,1040,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":36,"sparkline":52,"date":38},"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":35,"is_up":36,"sparkline":58,"date":38},"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":36,"sparkline":65,"date":38},"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":38},"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":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":22,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.85,1829,667554.314,25.55,"2025-04-28",[183,186,193,202,210,218,228,238,246,255,264,273,281,289,299,309,319,327,337,346,354,362,369,377,384,392,402,410,420,426,433,440,446,453,462,471,479,487,495,503,509,517,524,530,535,543,551,560,568,576,583,590,598,606,614,621,628,634,642,649,658,666,673,681,687,692,699,704,710,717,724,730,737,743,749,756,762,768,772,779,787,793,799,806,812,819,823,829,837,842,849,854,860,867,872,876,882,887,893,898,903,909,917,923,927,934,940,947,954,961,965,974,981,985,991,996,1002,1010,1015,1022,1027,1032,1038,1045,1051,1059,1063,1070,1074,1082,1088,1092,1097,1102,1106,1111,1116,1121,1127,1131,1138,1141,1147,1154,1158,1163,1170,1176,1183,1189,1194,1199,1203,1209,1214,1220,1225,1231,1238,1244,1249,1253,1257,1261,1265,1270,1274,1281,1284,1290,1295,1300,1307,1313,1318,1327,1334,1341,1347,1352,1357,1362,1369,1375,1380,1386,1393,1396,1403,1408,1415,1421,1427,1431,1435,1439,1443,1448,1454,1460,1464,1469,1474,1477,1482,1486,1493,1497,1502,1508,1512,1516,1520,1525,1528,1534,1539,1543,1548,1552,1558,1563,1569,1572,1578,1582,1586,1592,1597,1601,1606,1609,1616,1623,1631,1635,1639,1646,1652,1661,1666,1671,1676,1680,1685,1689,1695,1701,1705,1710,1715,1719,1723,1728,1733,1737,1742,1745,1749,1754,1760,1763,1767,1771,1776,1781,1785,1789,1793,1798,1802,1807,1810,1814,1818,1821,1826,1832,1837,1842,1846,1850,1854,1858,1862,1866,1870,1876,1881,1884,1889,1893,1900,1904,1908,1911,1915,1920,1924,1931,1937,1943,1948,1955,1959,1964,1968,1973,1978,1981,1985,1990,1995,1999,2004,2009,2013,2016,2020,2022,2026,2031,2034,2040,2045,2051,2056,2059,2064,2068,2072,2075,2079,2083,2086,2091,2094,2099,2103,2107,2112,2117,2120,2124,2128,2133,2137,2141,2148,2152,2156,2160,2165,2170,2174,2180,2183,2187,2192,2197,2202,2207,2213,2216,2222],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":184,"vwap":185},29,35.3384,{"date":38,"open":187,"high":187,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},35.31,-0.1628,-0.46,133.1554,30,35.3231,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":184,"vwap":201},"2026-10-06",35.42,35.5,35.47,0.1424,0.4,1556.9737,35.4904,{"date":203,"open":17,"high":204,"low":17,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":184,"vwap":209},"2026-10-05",35.33,35.3276,0.0791,0.22,268.0017,35.5689,{"date":211,"open":17,"high":17,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",35.2485,0.1288,0.37,149.8379,26,35.2178,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",34.96,35.1197,34.87,-0.0032,-0.01,2839.9799,37,34.9512,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",35.29,35.12,35.1229,-0.2043,-0.58,429.8379,27,35.2414,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":189,"volume":243,"transactions":244,"vwap":245},"2026-09-29",35.19,35.3272,-0.1638,393.8379,21,35.22,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":184,"vwap":254},"2026-09-28",35.45,35.53,35.491,-0.107,-0.3,980.8659,35.4926,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",35.43,35.598,0.0893,0.25,278.8379,25,35.4898,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",35.57,35.5087,-0.1453,-0.41,116.8379,19,35.5734,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":216,"vwap":280},"2026-09-23",35.93,35.654,-0.3425,-0.95,3743.8379,35.7843,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":191,"vwap":288},"2026-09-22",36.28,35.9965,-0.2871,-0.79,2992.8379,36.0793,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",36.31,36.27,36.2836,-0.0871,-0.24,1337.922,32,36.2872,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",36.35,36.3789,36.3707,-0.1596,-0.44,257.8379,23,36.367,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",36.52,36.5303,36.42,0.1508,0.41,12260.3799,31,36.4641,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":307,"vwap":326},"2026-09-16",36.7,36.3795,-0.4608,-1.25,208.8379,36.6858,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",36.85,36.87,36.8403,-0.1273,-0.34,502.8379,22,36.8645,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":236,"vwap":345},"2026-09-14",37.35,36.95,36.9676,0.0549,0.15,344.8379,37.0953,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":244,"vwap":353},"2026-09-11",36.88,36.9127,0.1049,0.28,119.6928,36.8749,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":305,"volume":359,"transactions":360,"vwap":361},"2026-09-10",36.9,36.8078,-0.1639,128.8379,18,36.8923,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":271,"vwap":368},"2026-09-09",36.9717,-0.1831,-0.49,17.8379,36.9932,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",37.1548,-0.3204,-0.85,24.8379,17,37.2434,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":244,"vwap":383},"2026-09-04",37.4752,-0.1696,-0.45,21.8659,37.4442,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":335,"vwap":391},"2026-09-03",37.47,37.6448,0.2288,0.61,159.8379,37.4976,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",37.41,37.5,37.416,0.186,0.5,1103.8379,24,37.4892,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":335,"vwap":409},"2026-09-01",37.31,37.23,0.0904,0.24,220.8379,37.268,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",37.22,37.12,37.1396,-0.1024,-0.27,657.879,40,37.1483,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":129,"volume":424,"transactions":307,"vwap":425},"2026-08-28",37.242,0.1208,130.8379,37.2957,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":216,"vwap":432},"2026-08-27",37.1212,-0.407,-1.08,244.8647,37.188,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":271,"vwap":439},"2026-08-26",37.5282,0.0423,0.11,18.8647,37.4956,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":295,"volume":444,"transactions":271,"vwap":445},"2026-08-25",37.4859,-0.0893,19.1307,37.457,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":307,"vwap":452},"2026-08-24",37.5752,0.0737,0.2,43.8647,37.5445,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":262,"vwap":461},"2026-08-21",37.495,37.5015,37.48,0.173,0.46,961.7992,37.4921,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":317,"vwap":470},"2026-08-20",37.565,37.64,37.3285,-0.2231,-0.59,2132.7648,37.5633,{"date":472,"open":22,"high":22,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",37.5516,-0.039,-0.1,168.7648,28,37.7326,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",37.5906,0.1986,0.53,17.5822,20,37.6067,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":271,"vwap":494},"2026-08-17",37.42,37.392,-0.0476,-0.13,116.6233,37.4175,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":400,"vwap":502},"2026-08-14",37.45,37.4396,0.0973,0.26,126.5822,37.4411,{"date":504,"open":412,"high":505,"low":412,"close":505,"change":506,"percent_change":351,"volume":507,"transactions":307,"vwap":508},"2026-08-13",37.3423,0.1058,901.5822,37.2409,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":407,"volume":515,"transactions":307,"vwap":516},"2026-08-12",37.14,37.24,37.2365,0.0881,264.5822,37.1739,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":129,"volume":522,"transactions":485,"vwap":523},"2026-08-11",37.11,37.1484,0.1212,120.5822,37.1063,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":500,"volume":528,"transactions":400,"vwap":529},"2026-08-10",37.0272,0.0972,51.5822,36.9659,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":343,"percent_change":315,"volume":533,"transactions":485,"vwap":534},"2026-08-07",36.93,454.5822,36.919,{"date":536,"open":340,"high":340,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",36.78,-0.1902,-0.51,1457.6942,36,36.8457,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":400,"vwap":550},"2026-08-05",36.89,36.9702,-0.1067,-0.29,178.5822,36.9764,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":271,"vwap":559},"2026-08-04",36.79,37.09,37.0769,0.3069,0.83,235.5822,36.9369,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":485,"vwap":567},"2026-08-03",36.69,36.77,-0.1416,-0.38,216.2592,36.738,{"date":569,"open":570,"high":340,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":317,"vwap":575},"2026-07-31",36.76,36.9116,0.0316,0.09,912.5822,36.8979,{"date":577,"open":537,"high":348,"low":578,"close":348,"change":579,"percent_change":539,"volume":580,"transactions":581,"vwap":582},"2026-07-30",36.74,-0.1899,1206.999,43,36.8221,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":51,"volume":588,"transactions":226,"vwap":589},"2026-07-29",37.28,37.0699,-0.2455,1939.999,37.1611,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":317,"vwap":597},"2026-07-28",37.51,37.3154,0.4224,1.14,193.9652,37.4297,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":477,"vwap":605},"2026-07-27",37.03,36.893,-0.0959,-0.26,227.9922,37.0158,{"date":607,"open":608,"high":226,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":400,"vwap":613},"2026-07-24",36.92,36.9889,0.3141,0.86,2678.9992,36.9501,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":109,"volume":619,"transactions":400,"vwap":620},"2026-07-23",36.67,36.6748,-0.1452,208.9652,36.6936,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":450,"percent_change":625,"volume":626,"transactions":400,"vwap":627},"2026-07-22",36.83,36.82,0.55,630.9652,36.822,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":343,"volume":632,"transactions":244,"vwap":633},"2026-07-21",36.62,0.0557,526.7196,36.6182,{"date":635,"open":578,"high":636,"low":637,"close":637,"change":638,"percent_change":189,"volume":639,"transactions":640,"vwap":641},"2026-07-20",36.7401,36.5643,-0.1672,2248.7196,39,36.6361,{"date":643,"open":329,"high":329,"low":562,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":236,"vwap":648},"2026-07-17",36.7315,-0.1961,-0.53,506.7196,36.8079,{"date":650,"open":651,"high":652,"low":563,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-16",36.805,36.9276,0.5103,1.4,18819.1639,409,36.7826,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":244,"vwap":665},"2026-07-15",36.53,36.4173,0.0042,0.01,228.1909,36.4616,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":35,"volume":671,"transactions":485,"vwap":672},"2026-07-14",36.4,36.4131,-0.0786,337.0929,36.4439,{"date":674,"open":675,"high":676,"low":301,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":477,"vwap":680},"2026-07-13",36.44,36.4917,0.1967,0.54,721.2179,36.3877,{"date":682,"open":292,"high":683,"low":684,"close":683,"change":685,"percent_change":199,"volume":686,"transactions":9,"vwap":683},"2026-07-10",36.295,36.19,0.144,200,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":407,"volume":691,"transactions":9,"vwap":689},"2026-07-09",36.151,0.086,100,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-08",36.175,36.064999,-0.313,-0.86,500,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":686,"transactions":9,"vwap":701},"2026-07-07",36.378,0.342,0.95,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":686,"transactions":9,"vwap":707},"2026-07-06",35.94,36.035999,0.013,0.04,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",35.75,36.022999,0.551,1.55,400,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":686,"transactions":9,"vwap":721},"2026-07-01",35.41,35.48,35.472,0.136,0.38,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":93,"volume":729,"transactions":9,"vwap":727},"2026-06-30",35.56,35.336,-0.264,700,{"date":731,"open":732,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-06-29",35.6,35.58,-0.072,-0.2,900,{"date":738,"open":739,"high":740,"low":726,"close":740,"change":741,"percent_change":742,"volume":716,"transactions":9,"vwap":740},"2026-06-26",35.67,35.672,0.103,0.29,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":71,"volume":716,"transactions":9,"vwap":747},"2026-06-25",35.49,35.72,35.569,0.165,{"date":750,"open":720,"high":720,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",35.4,35.404,-0.198,-0.56,300,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":686,"transactions":9,"vwap":759},"2026-06-23",35.52,35.602,0.225,0.64,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":755,"transactions":9,"vwap":765},"2026-06-22",35.32,35.377,0.347,0.99,{"date":769,"open":240,"high":240,"low":770,"close":770,"change":771,"percent_change":754,"volume":716,"transactions":9,"vwap":770},"2026-06-18",35.029999,-0.199,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",35.65,35.229,-0.497,-1.39,600,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",35.738,35.66,35.726,0.061,0.17,1900,{"date":788,"open":789,"high":789,"low":782,"close":790,"change":791,"percent_change":373,"volume":792,"transactions":9,"vwap":790},"2026-06-15",35.78,35.665,-0.304,1100,{"date":794,"open":712,"high":795,"low":712,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",35.969,0.377,1.06,1500,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":698,"transactions":9,"vwap":803},"2026-06-11",35.59,35.62,35.592,0.248,0.7,{"date":807,"open":249,"high":249,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-10",35.344,0.067,0.19,2000,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",35,35.277,0.158,0.45,4800,{"date":820,"open":187,"high":187,"low":821,"close":821,"change":822,"percent_change":548,"volume":716,"transactions":9,"vwap":821},"2026-06-08",35.119,-0.103,{"date":824,"open":204,"high":204,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",35.222,-0.05,-0.14,800,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-06-04",35.2,35.272,35.17,0.478,1.37,6200,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":20,"volume":686,"transactions":9,"vwap":840},"2026-06-03",34.84,34.794,-0.057,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":175,"transactions":9,"vwap":845},"2026-06-02",34.72,34.851,34.6,0.336,0.97,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":252,"volume":686,"transactions":9,"vwap":852},"2026-06-01",34.54,34.515,-0.105,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":828,"transactions":9,"vwap":857},"2026-05-29",34.73,34.62,-0.33,-0.94,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":778,"transactions":9,"vwap":864},"2026-05-28",34.99,35.0099983,34.95,0.02,0.06,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":565,"volume":716,"transactions":9,"vwap":870},"2026-05-27",35.099998,34.93,-0.135,{"date":873,"open":831,"high":831,"low":874,"close":874,"change":875,"percent_change":735,"volume":698,"transactions":9,"vwap":874},"2026-05-26",35.064999,-0.069,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":698,"transactions":9,"vwap":879},"2026-05-22",35.049999,35.134,0.234,0.67,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":729,"transactions":9,"vwap":884},"2026-05-21",34.9,0.121,0.35,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":716,"transactions":9,"vwap":890},"2026-05-20",34.64,34.779,0.207,0.6,{"date":894,"open":895,"high":857,"low":895,"close":896,"change":897,"percent_change":343,"volume":686,"transactions":9,"vwap":896},"2026-05-19",34.53,34.572,0.052,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":848,"volume":778,"transactions":9,"vwap":901},"2026-05-18",34.405,34.52,0.331,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":686,"transactions":9,"vwap":906},"2026-05-15",34.18,34.189,-0.172,-0.5,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-14",34.41,34.51,34.361,0.211,0.62,3700,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":305,"volume":729,"transactions":9,"vwap":921},"2026-05-13",34.185,34.07,34.15,-0.152,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":557,"volume":691,"transactions":9,"vwap":925},"2026-05-12",34.302,0.282,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":736,"transactions":9,"vwap":931},"2026-05-11",34.12,34.014999,34.02,-0.038,-0.11,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":475,"volume":778,"transactions":9,"vwap":938},"2026-05-08",34.16,34.049999,34.057999,-0.033,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":798,"transactions":9,"vwap":944},"2026-05-07",34.13,34.22,34.091,-0.299,-0.87,{"date":948,"open":911,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",34.475,34.39,-0.129,-0.37,4200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":748,"percent_change":960,"volume":698,"transactions":9,"vwap":959},"2026-05-05",34.45,34.58,34.44,34.519,0.48,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":858,"percent_change":278,"volume":716,"transactions":9,"vwap":964},"2026-05-04",34.34,34.354,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-01",34.8,34.85,34.68,34.684,-0.127,-0.36,2600,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-30",34.29,34.811,0.507,1.48,60700,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":826,"volume":691,"transactions":9,"vwap":983},"2026-04-29",34.304,-0.018,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":70,"volume":698,"transactions":9,"vwap":989},"2026-04-28",34.33,34.28,34.322,0.023,{"date":992,"open":976,"high":993,"low":976,"close":993,"change":994,"percent_change":995,"volume":686,"transactions":9,"vwap":993},"2026-04-27",34.299,0.117,0.34,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":716,"transactions":9,"vwap":999},"2026-04-24",34.35,34.182,-0.484,-1.4,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-23",34.65,34.74,34.666,0.304,0.88,1600,{"date":1011,"open":998,"high":1012,"low":998,"close":1012,"change":1013,"percent_change":1014,"volume":828,"transactions":9,"vwap":1012},"2026-04-22",34.362,-0.186,-0.54,{"date":1016,"open":1017,"high":1018,"low":895,"close":1019,"change":1020,"percent_change":1021,"volume":798,"transactions":9,"vwap":1019},"2026-04-21",34.705,34.739,34.548,-0.063,-0.18,{"date":1023,"open":901,"high":1017,"low":901,"close":1024,"change":1025,"percent_change":1026,"volume":828,"transactions":9,"vwap":1024},"2026-04-20",34.611,0.026,0.08,{"date":1028,"open":895,"high":1029,"low":895,"close":1029,"change":1030,"percent_change":1031,"volume":716,"transactions":9,"vwap":1029},"2026-04-17",34.585,0.079,0.23,{"date":1033,"open":901,"high":901,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":778,"transactions":9,"vwap":1035},"2026-04-16",34.47,34.506,0.073,0.21,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":716,"transactions":9,"vwap":1042},"2026-04-15",34.38,34.48,34.433,-0.051,-0.15,{"date":1046,"open":1047,"high":912,"low":1047,"close":1048,"change":1049,"percent_change":810,"volume":1050,"transactions":9,"vwap":1048},"2026-04-14",34.4,34.484,0.064,38500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-04-13",34.31,34.42,34.3,0.109,0.32,26200,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":93,"volume":691,"transactions":9,"vwap":1061},"2026-04-10",34.311,-0.256,{"date":1064,"open":1054,"high":1065,"low":1054,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-09",34.57,34.567,0.047,0.14,8900,{"date":1071,"open":912,"high":901,"low":912,"close":901,"change":1072,"percent_change":1073,"volume":828,"transactions":9,"vwap":901},"2026-04-08",0.439,1.29,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":865,"volume":1081,"transactions":9,"vwap":1079},"2026-04-07",34,34.14,33.975,34.081001,0.008,10700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":994,"percent_change":995,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",34.040001,34.073002,33.99,3600,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":166,"percent_change":886,"volume":792,"transactions":9,"vwap":1091},"2026-04-02",33.78,33.956,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":755,"transactions":9,"vwap":1094},"2026-04-01",33.836,0.009,0.03,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":766,"percent_change":1101,"volume":716,"transactions":9,"vwap":1100},"2026-03-31",33.679,33.827,1.04,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":114,"volume":716,"transactions":9,"vwap":1104},"2026-03-30",33.48,0.104,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":716,"transactions":9,"vwap":1108},"2026-03-27",33.376,-0.224,-0.67,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":686,"transactions":9,"vwap":1113},"2026-03-26",33.6,-0.026,-0.08,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":343,"volume":698,"transactions":9,"vwap":1119},"2026-03-25",33.63,33.626,0.049,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":755,"transactions":9,"vwap":1124},"2026-03-24",33.53,33.577,0.298,0.9,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":848,"volume":691,"transactions":9,"vwap":1129},"2026-03-23",33.279,0.319,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-20",33.15,32.96,-0.372,-1.12,2400,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":984,"percent_change":826,"volume":716,"transactions":9,"vwap":1140},"2026-03-19",33.332,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":729,"transactions":9,"vwap":1144},"2026-03-18",33.49,33.35,-0.451,-1.33,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":175,"transactions":9,"vwap":1151},"2026-03-17",33.93,33.935,33.801,0.045,0.13,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":885,"percent_change":1157,"volume":691,"transactions":9,"vwap":1156},"2026-03-16",33.756,0.36,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":492,"volume":1009,"transactions":9,"vwap":1161},"2026-03-13",33.84,33.635,-0.045,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":972,"volume":1169,"transactions":9,"vwap":1167},"2026-03-12",33.71,33.81,33.68,-0.12,2300,{"date":1171,"open":1172,"high":1173,"low":1165,"close":1173,"change":1174,"percent_change":1175,"volume":798,"transactions":9,"vwap":1173},"2026-03-11",33.74,33.8,-0.012,-0.04,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":698,"transactions":9,"vwap":1180},"2026-03-10",33.795,33.87,33.812,-0.104,-0.31,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":755,"transactions":9,"vwap":1186},"2026-03-09",33.445,33.916,-0.108,-0.32,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":686,"transactions":9,"vwap":1191},"2026-03-06",34.023998,-0.402,-1.17,{"date":1195,"open":943,"high":1196,"low":943,"close":1196,"change":791,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-05",34.426,-0.88,3500,{"date":1200,"open":956,"high":1201,"low":956,"close":856,"change":1036,"percent_change":1037,"volume":1202,"transactions":9,"vwap":856},"2026-03-04",34.76,4000,{"date":1204,"open":905,"high":1005,"low":936,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-03",34.657,-0.279,-0.8,6500,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":260,"percent_change":1213,"volume":755,"transactions":9,"vwap":1212},"2026-03-02",34.56,34.936,0.72,{"date":1215,"open":1034,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":778,"transactions":9,"vwap":1216},"2026-02-27",34.686,34.445,-0.059,-0.17,{"date":1221,"open":844,"high":1222,"low":1223,"close":1222,"change":1153,"percent_change":723,"volume":1224,"transactions":9,"vwap":1222},"2026-02-26",34.745,34.63,1200,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1009,"transactions":9,"vwap":1228},"2026-02-25",34.43,34.615,0.135,0.39,{"date":1232,"open":1233,"high":1041,"low":1234,"close":1041,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1041},"2026-02-24",34.46,34.36,0.063,0.18,4600,{"date":1239,"open":1234,"high":1227,"low":1053,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-23",34.417,-0.363,-1.04,23500,{"date":1245,"open":901,"high":1246,"low":901,"close":1246,"change":1247,"percent_change":114,"volume":1248,"transactions":9,"vwap":1246},"2026-02-20",34.78,0.107,5800,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":144,"volume":691,"transactions":9,"vwap":1251},"2026-02-19",34.673,-0.067,{"date":1254,"open":1255,"high":1005,"low":1256,"close":1005,"change":810,"percent_change":625,"volume":786,"transactions":9,"vwap":1005},"2026-02-18",34.655,34.653,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1096,"volume":686,"transactions":9,"vwap":1259},"2026-02-17",34.55,0.011,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":805,"volume":686,"transactions":9,"vwap":1263},"2026-02-13",34.539,0.239,{"date":1266,"open":967,"high":967,"low":1267,"close":1055,"change":539,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1055},"2026-02-12",34.195,-1.47,2100,{"date":1271,"open":1272,"high":1272,"low":856,"close":1273,"change":1152,"percent_change":1153,"volume":729,"transactions":9,"vwap":1273},"2026-02-11",34.83,34.81,{"date":1275,"open":1276,"high":884,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-10",34.89,34.765,0.035,0.1,12800,{"date":1282,"open":846,"high":856,"low":846,"close":856,"change":1096,"percent_change":573,"volume":1283,"transactions":9,"vwap":856},"2026-02-09",1700,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":716,"transactions":9,"vwap":1287},"2026-02-06",34.67,34.7,0.596,1.75,{"date":1291,"open":1292,"high":1292,"low":1086,"close":1293,"change":1294,"percent_change":437,"volume":798,"transactions":9,"vwap":1293},"2026-02-05",34.19,34.104,0.039,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":686,"transactions":9,"vwap":1297},"2026-02-04",34.064999,0.361,1.07,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":716,"transactions":9,"vwap":1304},"2026-02-03",33.775,33.59,33.704,0.257,0.77,{"date":1308,"open":1309,"high":1123,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1009,"transactions":9,"vwap":1310},"2026-02-02",33.12,33.447,0.169,0.51,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":134,"volume":729,"transactions":9,"vwap":1316},"2026-01-30",33.09,33.278,0.195,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-29",32.95,33.11,32.040001,33.083,0.232,0.71,2200,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-28",32.94,32.851,-0.024,-0.07,1300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":755,"transactions":9,"vwap":1337},"2026-01-27",32.79,32.875,32.76,0.161,0.49,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1153,"volume":729,"transactions":9,"vwap":1344},"2026-01-26",32.71,32.714,32.66,0.043,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1115,"percent_change":295,"volume":798,"transactions":9,"vwap":1351},"2026-01-23",32.7,32.59,32.671,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":474,"percent_change":1168,"volume":1224,"transactions":9,"vwap":1356},"2026-01-22",32.939,33.075001,32.751,{"date":1358,"open":1359,"high":1336,"low":1345,"close":1336,"change":1360,"percent_change":1361,"volume":729,"transactions":9,"vwap":1336},"2026-01-21",32.69,0.396,1.22,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":778,"transactions":9,"vwap":1366},"2026-01-20",32.5,32.37,32.394,-0.35,-1.07,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":755,"transactions":9,"vwap":1372},"2026-01-16",32.78,32.744,-0.156,-0.47,{"date":1376,"open":1320,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1157,"volume":729,"transactions":9,"vwap":1378},"2026-01-15",32.97,32.9,0.119,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":778,"transactions":9,"vwap":1383},"2026-01-14",32.65,32.781,0.311,0.96,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1014,"volume":1169,"transactions":9,"vwap":1391},"2026-01-13",32.54,32.58,32.378,32.47,-0.175,{"date":1394,"open":1391,"high":1395,"low":1391,"close":1395,"change":70,"percent_change":1037,"volume":1169,"transactions":9,"vwap":1395},"2026-01-12",32.645,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":603,"volume":1402,"transactions":9,"vwap":1400},"2026-01-09",32.34,32.72,32.575,-0.085,17500,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1345,"change":1305,"percent_change":1407,"volume":716,"transactions":9,"vwap":1345},"2026-01-08",32.63,32.68,0.79,{"date":1409,"open":1405,"high":1134,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-07",32.4,32.403,-0.231,-0.71,73200,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":755,"transactions":9,"vwap":1418},"2026-01-06",32.6,32.634,0.189,0.58,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":459,"volume":1333,"transactions":9,"vwap":1425},"2026-01-05",32.45,32.3,32.445,0.147,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1152,"percent_change":1068,"volume":778,"transactions":9,"vwap":1430},"2026-01-02",32.241,32.298,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":381,"volume":691,"transactions":9,"vwap":1433},"2025-12-31",32.253,-0.146,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":933,"volume":686,"transactions":9,"vwap":1437},"2025-12-30",32.399,-0.035,{"date":1440,"open":1365,"high":1391,"low":1365,"close":1441,"change":1442,"percent_change":475,"volume":755,"transactions":9,"vwap":1441},"2025-12-29",32.434,-0.031,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1332,"percent_change":35,"volume":686,"transactions":9,"vwap":1446},"2025-12-26",32.41,32.465,32.408,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1420,"volume":1453,"transactions":9,"vwap":1451},"2025-12-24",32.46,32.535,0.187,5200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1115,"volume":836,"transactions":9,"vwap":1458},"2025-12-23",32.39,32.43,32.348,-0.025,{"date":1461,"open":1365,"high":1410,"low":1365,"close":1462,"change":914,"percent_change":1463,"volume":175,"transactions":9,"vwap":1462},"2025-12-22",32.373,0.66,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":166,"volume":698,"transactions":9,"vwap":1467},"2025-12-19",32.38,32.162,0.037,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":827,"percent_change":1473,"volume":828,"transactions":9,"vwap":1472},"2025-12-18",32.186,32.125,-0.43,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":397,"percent_change":1420,"volume":691,"transactions":9,"vwap":1476},"2025-12-17",32.265,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":691,"transactions":9,"vwap":1479},"2025-12-16",32.078999,-0.319,-0.98,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1230,"volume":686,"transactions":9,"vwap":1484},"2025-12-15",32.398,0.125,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":828,"transactions":9,"vwap":1490},"2025-12-12",32.358,32.365,32.273,-0.028,-0.09,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":397,"percent_change":1420,"volume":792,"transactions":9,"vwap":1496},"2025-12-11",32.36,32.301,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":691,"transactions":9,"vwap":1499},"2025-12-10",32.115,0.495,1.57,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":171,"volume":1224,"transactions":9,"vwap":1506},"2025-12-09",31.735,31.76,31.62,-0.008,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":269,"volume":686,"transactions":9,"vwap":1510},"2025-12-08",31.628,-0.131,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":171,"volume":691,"transactions":9,"vwap":1514},"2025-12-05",31.759,-0.011,{"date":1517,"open":1505,"high":1518,"low":1505,"close":1519,"change":1459,"percent_change":1115,"volume":792,"transactions":9,"vwap":1519},"2025-12-04",31.9,31.77,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":892,"volume":755,"transactions":9,"vwap":1523},"2025-12-03",31.814,31.795,0.191,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1025,"percent_change":1026,"volume":691,"transactions":9,"vwap":1527},"2025-12-02",31.604,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":792,"transactions":9,"vwap":1531},"2025-12-01",31.93,31.578,-0.165,-0.52,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1279,"percent_change":1057,"volume":828,"transactions":9,"vwap":1537},"2025-11-28",31.63,31.743,31.59,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1230,"volume":691,"transactions":9,"vwap":1541},"2025-11-26",31.643,0.122,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":691,"transactions":9,"vwap":1545},"2025-11-25",31.521,0.294,0.94,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1115,"percent_change":603,"volume":778,"transactions":9,"vwap":1551},"2025-11-24",31.2,31.227,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1501,"volume":792,"transactions":9,"vwap":1556},"2025-11-21",31.31,31.338,31.307,0.484,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":691,"transactions":9,"vwap":1560},"2025-11-20",30.823,-0.285,-0.92,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":755,"transactions":9,"vwap":1566},"2025-11-19",31.040001,31.108,-0.087,-0.28,{"date":1570,"open":1550,"high":1550,"low":1571,"close":1571,"change":810,"percent_change":389,"volume":686,"transactions":9,"vwap":1571},"2025-11-18",31.195,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":716,"transactions":9,"vwap":1575},"2025-11-17",31.23,31.0049992,-0.373,-1.19,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1468,"percent_change":166,"volume":755,"transactions":9,"vwap":1581},"2025-11-14",31.358,31.378,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1568,"volume":755,"transactions":9,"vwap":1584},"2025-11-13",31.341,-0.089,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":729,"transactions":9,"vwap":1589},"2025-11-12",31.4,31.43,0.204,0.65,{"date":1593,"open":317,"high":1574,"low":317,"close":1594,"change":1595,"percent_change":1596,"volume":736,"transactions":9,"vwap":1594},"2025-11-11",31.226,0.324,1.05,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":678,"volume":691,"transactions":9,"vwap":1599},"2025-11-10",30.902,0.167,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":881,"volume":698,"transactions":9,"vwap":1604},"2025-11-07",30.62,30.735,0.206,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1491,"percent_change":1492,"volume":691,"transactions":9,"vwap":1608},"2025-11-06",30.529,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":199,"volume":1615,"transactions":9,"vwap":1613},"2025-11-05",30.43,30.65,30.557,0.123,11200,{"date":1617,"open":1618,"high":1619,"low":23,"close":1620,"change":1621,"percent_change":260,"volume":1622,"transactions":9,"vwap":1620},"2025-11-04",30.33,30.47,30.434,0.076,3400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-03",30.37,30.39,30.358,-0.167,-0.55,3900,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":742,"volume":691,"transactions":9,"vwap":1633},"2025-10-31",30.525,0.087,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":166,"percent_change":199,"volume":755,"transactions":9,"vwap":1638},"2025-10-30",30.509,30.438,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":792,"transactions":9,"vwap":1643},"2025-10-29",30.565,30.26,30.318,-0.406,-1.32,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":755,"transactions":9,"vwap":1649},"2025-10-28",30.85,30.724,-0.238,-0.77,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-10-27",30.964,30.97,30.89,30.962,0.015,0.05,4700,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1468,"percent_change":166,"volume":716,"transactions":9,"vwap":1665},"2025-10-24",30.991,30.94,30.947,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":952,"volume":755,"transactions":9,"vwap":1669},"2025-10-23",31.38,30.91,-0.114,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1674,"change":475,"percent_change":1188,"volume":755,"transactions":9,"vwap":1674},"2025-10-22",31.021999,31.024,31.01,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":70,"volume":691,"transactions":9,"vwap":1678},"2025-10-21",31.124,0.021,{"date":1681,"open":1565,"high":1682,"low":1565,"close":1682,"change":1683,"percent_change":1684,"volume":1333,"transactions":9,"vwap":1682},"2025-10-20",31.103,0.283,0.92,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":804,"percent_change":1688,"volume":691,"transactions":9,"vwap":1687},"2025-10-17",30.82,0.81,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":755,"transactions":9,"vwap":1692},"2025-10-16",30.55,30.572,-0.439,-1.42,{"date":1696,"open":1565,"high":1565,"low":1697,"close":1698,"change":1699,"percent_change":663,"volume":1700,"transactions":9,"vwap":1698},"2025-10-15",30.912,31.011,0.004,5400,{"date":1702,"open":1648,"high":1703,"low":1648,"close":1703,"change":1704,"percent_change":881,"volume":686,"transactions":9,"vwap":1703},"2025-10-14",31.007,0.205,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1306,"volume":716,"transactions":9,"vwap":1708},"2025-10-13",30.8,30.802,0.236,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":691,"transactions":9,"vwap":1712},"2025-10-10",30.566,-0.404,-1.3,{"date":1716,"open":1717,"high":1717,"low":1655,"close":1655,"change":1718,"percent_change":366,"volume":716,"transactions":9,"vwap":1655},"2025-10-09",31.15,-0.151,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":475,"percent_change":1188,"volume":755,"transactions":9,"vwap":1722},"2025-10-08",31.135,31.121,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1114,"percent_change":1115,"volume":716,"transactions":9,"vwap":1726},"2025-10-07",31.22,31.221,31.16,{"date":1729,"open":1730,"high":1730,"low":1574,"close":1731,"change":1732,"percent_change":144,"volume":698,"transactions":9,"vwap":1731},"2025-10-06",31.25,31.247,-0.06,{"date":1734,"open":1735,"high":1589,"low":1556,"close":1556,"change":1736,"percent_change":71,"volume":828,"transactions":9,"vwap":1556},"2025-10-03",31.39,0.148,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":305,"volume":686,"transactions":9,"vwap":1740},"2025-10-02",31.049999,31.159,-0.139,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":933,"percent_change":1367,"volume":691,"transactions":9,"vwap":1744},"2025-10-01",31.298,{"date":1746,"open":1554,"high":1747,"low":1554,"close":1747,"change":1748,"percent_change":915,"volume":691,"transactions":9,"vwap":1747},"2025-09-30",31.408,0.193,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1120,"percent_change":1753,"volume":755,"transactions":9,"vwap":1752},"2025-09-29",31.18,31.215,0.16,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":755,"transactions":9,"vwap":1757},"2025-09-26",31.11,31.166,0.269,0.87,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1181,"percent_change":333,"volume":691,"transactions":9,"vwap":1762},"2025-09-25",30.897,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":269,"volume":691,"transactions":9,"vwap":1765},"2025-09-24",31.00099945,-0.128,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1260,"percent_change":709,"volume":686,"transactions":9,"vwap":1770},"2025-09-23",31.24,31.129,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1115,"percent_change":603,"volume":716,"transactions":9,"vwap":1775},"2025-09-22",31.12,31.142,31.118,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1219,"volume":755,"transactions":9,"vwap":1779},"2025-09-19",31.209,31.198,-0.052,{"date":1782,"open":1730,"high":1730,"low":1730,"close":1730,"change":1783,"percent_change":1784,"volume":686,"transactions":9,"vwap":1730},"2025-09-18",0.138,0.44,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":915,"volume":691,"transactions":9,"vwap":1787},"2025-09-17",31.112,0.192,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1044,"percent_change":1792,"volume":686,"transactions":9,"vwap":1791},"2025-09-16",30.92,-0.48,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":20,"percent_change":539,"volume":1797,"transactions":9,"vwap":1796},"2025-09-15",31.059999,31.07,10400,{"date":1799,"open":1800,"high":1800,"low":1574,"close":1574,"change":1021,"percent_change":1801,"volume":792,"transactions":9,"vwap":1574},"2025-09-12",31.27,-0.57,{"date":1803,"open":1730,"high":1804,"low":1730,"close":1804,"change":1805,"percent_change":1806,"volume":686,"transactions":9,"vwap":1804},"2025-09-11",31.41,0.497,1.61,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1741,"percent_change":381,"volume":691,"transactions":9,"vwap":1809},"2025-09-10",30.913,{"date":1811,"open":1739,"high":1812,"low":1739,"close":1812,"change":1813,"percent_change":785,"volume":698,"transactions":9,"vwap":1812},"2025-09-09",31.052,0.053,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1044,"volume":691,"transactions":9,"vwap":1816},"2025-09-08",30.999,-0.047,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":827,"percent_change":381,"volume":691,"transactions":9,"vwap":1820},"2025-09-05",31.046,{"date":1822,"open":1717,"high":1823,"low":1717,"close":1823,"change":1824,"percent_change":1306,"volume":1825,"transactions":9,"vwap":1823},"2025-09-04",31.186,0.237,36100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":866,"volume":698,"transactions":9,"vwap":1829},"2025-09-03",30.815,30.949,30.801,0.019,{"date":1833,"open":1687,"high":1834,"low":1687,"close":1834,"change":1835,"percent_change":1836,"volume":686,"transactions":9,"vwap":1834},"2025-09-02",30.93,-0.244,-0.78,{"date":1838,"open":1756,"high":1839,"low":1756,"close":1839,"change":1840,"percent_change":1841,"volume":686,"transactions":9,"vwap":1839},"2025-08-29",31.174,0.084,0.27,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1367,"volume":691,"transactions":9,"vwap":1844},"2025-08-28",31.09,-0.109,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1340,"volume":691,"transactions":9,"vwap":1848},"2025-08-27",31.199,0.151,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1037,"volume":691,"transactions":9,"vwap":1852},"2025-08-26",31.048,0.065,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":907,"percent_change":1629,"volume":698,"transactions":9,"vwap":1857},"2025-08-25",30.99,30.983,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":979,"volume":755,"transactions":9,"vwap":1860},"2025-08-22",31.155,0.455,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":826,"percent_change":20,"volume":778,"transactions":9,"vwap":1865},"2025-08-21",30.72,30.7,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1605,"percent_change":881,"volume":798,"transactions":9,"vwap":1869},"2025-08-20",30.66,30.75,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1379,"percent_change":1230,"volume":1875,"transactions":9,"vwap":1874},"2025-08-19",30.57,30.51,30.544,15200,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":933,"volume":1622,"transactions":9,"vwap":1879},"2025-08-18",30.41,30.425,-0.032,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1434,"percent_change":1792,"volume":686,"transactions":9,"vwap":1883},"2025-08-15",30.457,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":827,"volume":691,"transactions":9,"vwap":1887},"2025-08-14",30.54,30.603,-0.043,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1759,"volume":691,"transactions":9,"vwap":1891},"2025-08-13",30.646,0.264,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-08-12",30.36,30.382,0.247,0.82,2500,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":822,"percent_change":333,"volume":778,"transactions":9,"vwap":1903},"2025-08-11",30.173,30.135,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1126,"volume":691,"transactions":9,"vwap":1906},"2025-08-08",30.238,0.271,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":663,"percent_change":1096,"volume":691,"transactions":9,"vwap":1910},"2025-08-07",29.967,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1182,"volume":691,"transactions":9,"vwap":1913},"2025-08-06",29.957,-0.093,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1919,"volume":729,"transactions":9,"vwap":1918},"2025-08-05",30.02,30.049999,0,{"date":1921,"open":1922,"high":1918,"low":1922,"close":1918,"change":1595,"percent_change":1923,"volume":716,"transactions":9,"vwap":1918},"2025-08-04",29.98,1.09,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1283,"transactions":9,"vwap":1928},"2025-08-01",29.59,29.79,29.726,-0.289,-0.96,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":755,"transactions":9,"vwap":1934},"2025-07-31",30.1,30.014999,-0.344,-1.13,{"date":1938,"open":1691,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":381,"volume":1942,"transactions":9,"vwap":1940},"2025-07-30",30.56,30.359,-0.136,5700,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1784,"volume":691,"transactions":9,"vwap":1946},"2025-07-29",30.52,30.495,0.133,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1198,"transactions":9,"vwap":1952},"2025-07-28",30.44,30.453,30.362,-0.308,-1,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":-6,"volume":691,"transactions":9,"vwap":1957},"2025-07-25",30.67,-0.001,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":565,"volume":1326,"transactions":9,"vwap":1962},"2025-07-24",30.84,30.671,-0.118,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":678,"volume":686,"transactions":9,"vwap":1966},"2025-07-23",30.789,0.166,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":691,"transactions":9,"vwap":1970},"2025-07-22",30.623,0.363,1.2,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1642,"change":1977,"percent_change":826,"volume":1224,"transactions":9,"vwap":1642},"2025-07-21",30.365,30.25,-0.014,{"date":1979,"open":1618,"high":1618,"low":1980,"close":1980,"change":1658,"percent_change":1659,"volume":736,"transactions":9,"vwap":1980},"2025-07-18",30.274,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":351,"volume":691,"transactions":9,"vwap":1983},"2025-07-17",30.259,0.085,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":686,"transactions":9,"vwap":1987},"2025-07-16",30.174,0.235,0.78,{"date":1991,"open":1976,"high":1976,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1224,"transactions":9,"vwap":1992},"2025-07-15",29.939,-0.476,-1.57,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1485,"percent_change":315,"volume":175,"transactions":9,"vwap":1998},"2025-07-14",30.34,30.415,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":691,"transactions":9,"vwap":2001},"2025-07-11",30.29,-0.232,-0.76,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":71,"volume":698,"transactions":9,"vwap":2007},"2025-07-10",30.58,30.522,0.142,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":437,"volume":755,"transactions":9,"vwap":2011},"2025-07-09",30.38,0.033,{"date":2014,"open":1950,"high":1950,"low":2015,"close":2015,"change":474,"percent_change":492,"volume":691,"transactions":9,"vwap":2015},"2025-07-08",30.347,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":603,"percent_change":373,"volume":729,"transactions":9,"vwap":2019},"2025-07-07",30.61,30.386,{"date":2021,"open":1891,"high":1891,"low":1891,"close":1891,"change":1229,"percent_change":1784,"volume":691,"transactions":9,"vwap":1891},"2025-07-03",{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":817,"volume":686,"transactions":9,"vwap":2024},"2025-07-02",30.511,0.137,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":691,"transactions":9,"vwap":2028},"2025-07-01",30.374,0.402,1.34,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":1753,"percent_change":678,"volume":691,"transactions":9,"vwap":2033},"2025-06-30",29.972,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":260,"volume":698,"transactions":9,"vwap":2038},"2025-06-27",29.9,29.74,29.812,0.075,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":1684,"volume":686,"transactions":9,"vwap":2043},"2025-06-26",29.63,29.737,0.272,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":548,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-06-25",29.45,29.465,-0.97,8500,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":748,"percent_change":2055,"volume":1198,"transactions":9,"vwap":2054},"2025-06-24",29.7,29.755,0.56,{"date":2057,"open":1926,"high":1926,"low":1926,"close":1926,"change":2058,"percent_change":1759,"volume":691,"transactions":9,"vwap":1926},"2025-06-23",0.255,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":1068,"volume":755,"transactions":9,"vwap":2062},"2025-06-20",29.29,29.335,0.042,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":199,"volume":691,"transactions":9,"vwap":2066},"2025-06-18",29.293,0.118,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":252,"percent_change":2071,"volume":691,"transactions":9,"vwap":2070},"2025-06-17",29.175,-1.02,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1037,"percent_change":1213,"volume":691,"transactions":9,"vwap":2074},"2025-06-16",29.475,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":1146,"volume":691,"transactions":9,"vwap":2077},"2025-06-13",29.265,-0.395,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":1230,"volume":691,"transactions":9,"vwap":2081},"2025-06-12",29.66,0.115,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":1492,"percent_change":252,"volume":691,"transactions":9,"vwap":2085},"2025-06-11",29.545,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":1753,"volume":691,"transactions":9,"vwap":2089},"2025-06-10",29.58,29.635,0.048,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":1958,"percent_change":-6,"volume":686,"transactions":9,"vwap":2093},"2025-06-09",29.587,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":691,"transactions":9,"vwap":2096},"2025-06-06",29.588,0.382,1.31,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1175,"volume":691,"transactions":9,"vwap":2101},"2025-06-05",29.206,-0.013,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":381,"volume":691,"transactions":9,"vwap":2105},"2025-06-04",29.219,-0.132,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":691,"transactions":9,"vwap":2109},"2025-06-03",29.351,0.126,0.43,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":224,"volume":716,"transactions":9,"vwap":2115},"2025-06-02",29.08,29.225,-0.004,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":1621,"percent_change":500,"volume":691,"transactions":9,"vwap":2119},"2025-05-30",29.229,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":1784,"volume":755,"transactions":9,"vwap":2122},"2025-05-29",29.153,0.127,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":771,"percent_change":2127,"volume":686,"transactions":9,"vwap":2126},"2025-05-28",29.025999,-0.68,{"date":2129,"open":2130,"high":2115,"low":2130,"close":2115,"change":2131,"percent_change":2132,"volume":755,"transactions":9,"vwap":2115},"2025-05-27",28.99,0.428,1.49,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":35,"volume":686,"transactions":9,"vwap":2135},"2025-05-23",28.797,-0.064,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":1914,"percent_change":1188,"volume":755,"transactions":9,"vwap":2140},"2025-05-22",28.769,28.861,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-05-21",29.255,28.954,-0.469,-1.59,6900,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":1168,"volume":691,"transactions":9,"vwap":2150},"2025-05-20",29.423,-0.034,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":690,"percent_change":742,"volume":716,"transactions":9,"vwap":2155},"2025-05-19",29.36,29.457,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":1989,"volume":691,"transactions":9,"vwap":2158},"2025-05-16",29.371,0.227,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":691,"transactions":9,"vwap":2162},"2025-05-15",29.144,0.42,1.46,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":691,"transactions":9,"vwap":2167},"2025-05-14",28.724,-0.287,-0.99,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":269,"volume":691,"transactions":9,"vwap":2172},"2025-05-13",29.011,-0.119,{"date":2175,"open":2176,"high":2177,"low":2130,"close":2177,"change":2178,"percent_change":2179,"volume":778,"transactions":9,"vwap":2177},"2025-05-12",29.031,29.13,0.693,2.44,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":474,"percent_change":827,"volume":716,"transactions":9,"vwap":2182},"2025-05-09",28.437,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2090,"percent_change":785,"volume":686,"transactions":9,"vwap":2186},"2025-05-08",28.65,28.476,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":686,"transactions":9,"vwap":2189},"2025-05-07",28.428,0.146,0.52,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":1242,"volume":686,"transactions":9,"vwap":2195},"2025-05-06",28.39,28.282,-0.298,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":20,"percent_change":754,"volume":1283,"transactions":9,"vwap":2201},"2025-05-05",28.64,28.71,28.58,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":1805,"percent_change":2206,"volume":736,"transactions":9,"vwap":2205},"2025-05-02",28.56,28.74,1.76,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":548,"volume":175,"transactions":9,"vwap":2211},"2025-05-01",28.24,28.335,28.243,-0.081,{"date":2214,"open":177,"high":2215,"low":177,"close":2215,"change":1621,"percent_change":1841,"volume":686,"transactions":9,"vwap":2215},"2025-04-30",28.324,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2221,"percent_change":389,"volume":736,"transactions":9,"vwap":2220},"2025-04-29",27.92,28.31,28.248,0.171,{"date":181,"open":2223,"high":2224,"low":2225,"close":2224,"change":1067,"percent_change":785,"volume":736,"transactions":9,"vwap":2224},28.030001,28.077,27.96]