[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WBIY":3,"homepage-market-summary":29,"stock-historical-WBIY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WBIY","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},"WBI Power Factor High Dividend ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2332,1.490484,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.2093,34.8,35.2299,34.7847,0.4246,1.22,13469.44372,39.2274,29.734,7573.77477098008,57.7,2461,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},27.38,7161,2613617.467516,26.52,"2025-04-28",[184,187,196,207,216,224,235,243,252,263,272,282,292,302,312,322,329,338,347,356,367,377,386,396,407,416,425,433,441,451,459,468,477,487,497,507,516,526,536,545,554,563,573,583,592,602,611,619,630,639,649,659,666,675,684,693,702,711,719,728,736,744,753,764,772,780,788,794,802,809,817,824,832,839,846,852,859,866,873,879,885,892,897,904,912,919,925,931,939,944,949,955,962,970,976,982,989,997,1005,1013,1020,1027,1033,1040,1047,1054,1061,1068,1075,1082,1088,1095,1102,1106,1115,1121,1127,1133,1142,1148,1154,1159,1165,1172,1177,1186,1192,1198,1206,1212,1216,1222,1227,1230,1236,1240,1247,1253,1258,1266,1272,1280,1284,1290,1293,1297,1302,1307,1312,1319,1324,1330,1335,1339,1344,1351,1357,1362,1366,1371,1376,1380,1384,1389,1392,1399,1405,1408,1413,1418,1426,1431,1436,1441,1446,1452,1461,1467,1473,1479,1485,1494,1502,1508,1513,1520,1527,1531,1537,1543,1550,1555,1563,1571,1576,1582,1589,1593,1598,1602,1606,1609,1615,1623,1630,1635,1640,1645,1651,1655,1661,1666,1672,1679,1686,1692,1699,1705,1711,1717,1724,1730,1737,1745,1751,1758,1765,1770,1778,1784,1790,1795,1800,1805,1810,1816,1821,1825,1833,1839,1844,1850,1857,1863,1868,1873,1878,1884,1890,1898,1903,1908,1914,1920,1924,1932,1938,1943,1948,1954,1960,1967,1973,1979,1984,1991,1997,2003,2007,2012,2017,2023,2026,2032,2039,2047,2052,2058,2065,2071,2076,2081,2086,2089,2095,2099,2105,2110,2116,2120,2124,2129,2135,2143,2150,2156,2161,2167,2174,2179,2185,2193,2198,2203,2208,2213,2218,2224,2228,2234,2240,2247,2252,2257,2264,2267,2271,2277,2284,2290,2295,2301,2306,2313,2320,2327,2336,2342,2345,2350,2355,2361,2368,2373,2376,2381,2387,2392,2397,2402,2409,2414,2420,2425,2430,2434,2441,2449,2456,2462,2466,2474,2479,2488,2494,2503,2510,2516,2522,2528,2533,2538,2543,2549,2554],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},58,34.9316,{"date":188,"open":189,"high":190,"low":20,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",34.87,34.92,-0.2166,-0.62,2402.8247,39,34.8874,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",35,35.05,34.91,35.0013,0.1169,0.34,8491.5151,54,35.0053,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":185,"vwap":215},"2026-10-05",34.71,34.97,34.8844,-0.0856,-0.24,2117.2361,34.9155,{"date":217,"open":218,"high":218,"low":210,"close":210,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",35.15,-0.1095,-0.31,2031.8507,44,35.03,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",35.045,35.1528,34.96,35.0795,0.1695,0.49,4892.728101,60,35.0609,{"date":236,"open":237,"high":237,"low":200,"close":200,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",35.265,-0.1916,-0.55,10948.426996,150,35.0875,{"date":244,"open":245,"high":245,"low":199,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",35.17,35.1016,-0.562,-1.58,2713.4441,43,35.098,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",35.69,35.74,35.5552,35.6636,-0.2264,-0.63,3404.8034,56,35.652,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":250,"vwap":271},"2026-09-25",35.79,35.92,35.89,0.08,0.22,2822.506853,35.8932,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",35.895,35.8,35.81,-0.3343,-0.92,5989.442211,68,35.8746,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",36.28,36.3301,36.1443,-0.2568,-0.71,1789.7014,50,36.2882,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",36.58,36.4,36.4011,-0.1212,-0.33,1919.206153,64,36.4639,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",36.74,36.52,36.5223,-0.0535,-0.15,1619.738135,55,36.6597,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",36.6004,36.611,36.5758,-0.4101,-1.11,661.619227,51,36.6121,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":268,"volume":327,"transactions":233,"vwap":328},"2026-09-17",37.06,36.9859,0.0298,1920.6464,37.0192,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":261,"vwap":337},"2026-09-16",37.49,36.78,36.9561,-0.5327,-1.42,1141.63436,37.2198,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":288,"volume":345,"transactions":233,"vwap":346},"2026-09-15",37.595,37.62,37.47,37.4888,-0.2689,1988.6464,37.5508,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",37.86,37.7577,0.1729,0.46,692.41956,34,37.8466,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",37.575,37.6798,37.54,37.5848,0.3214,0.86,4790.7821,48,37.6139,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",37.365,37.4,37.2634,-0.1665,-0.44,3292.4521,45,37.3504,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":45,"volume":383,"transactions":384,"vwap":385},"2026-09-09",37.705,37.33,37.4299,-0.5267,3101.872698,61,37.4432,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",38.17,37.93,37.9566,-0.6022,-1.56,12322.8081,87,37.9756,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",38.5,38.69,38.43,38.5588,-0.1469,-0.38,5936.2821,71,38.5371,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":300,"vwap":415},"2026-09-03",38.48,38.75,38.7057,-0.1033,-0.27,3596.3991,38.6721,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":222,"vwap":424},"2026-09-02",38.74,39.04,38.809,0.3108,0.81,1310.5821,38.9304,{"date":426,"open":398,"high":427,"low":428,"close":429,"change":430,"percent_change":37,"volume":431,"transactions":365,"vwap":432},"2026-09-01",38.54,38.4901,38.4982,-0.1806,1216.7821,38.5327,{"date":434,"open":435,"high":410,"low":435,"close":436,"change":437,"percent_change":288,"volume":438,"transactions":439,"vwap":440},"2026-08-31",38.66,38.6788,-0.2761,2106.1773,66,38.7121,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",39.05,38.86,38.9549,0.2549,0.66,5532.7813,40,38.927,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":162,"volume":457,"transactions":439,"vwap":458},"2026-08-27",38.59,38.8301,38.7,-0.5274,8236.5763,38.7833,{"date":460,"open":461,"high":24,"low":462,"close":24,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",39.13,39.12,0.1111,0.28,2779.077186,38,39.1324,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",38.97,39.1163,0.0909,0.23,945.1803,42,38.9988,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",38.96,39.09,39.0254,0.1754,0.45,4609.901181,72,39.0189,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",38.76,38.99,38.85,0.1431,0.37,4105.8323,62,38.9035,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",38.895,38.6319,38.7069,-0.2958,-0.76,4486.4003,69,38.7822,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":280,"vwap":515},"2026-08-19",39.02,39.22,39.0027,0.5641,1.47,2777.7813,39.1826,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",38.44,38.55,38.4386,0.2838,0.74,13110.0186,86,38.4949,{"date":527,"open":518,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",38.47,38.13,38.1548,-0.5323,-1.38,5048.262493,81,38.307,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":185,"vwap":544},"2026-08-14",38.9,38.645,38.6871,-0.0977,-0.25,5438.505123,38.7512,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",38.35,38.7848,0.6348,1.66,5555.0563,101,38.5233,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",37.75,38.15,0.16,0.42,3733.7823,57,37.9829,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",37.8,37.99,37.791,0.3,0.8,12321.6013,84,37.9338,{"date":574,"open":575,"high":566,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",37.87,37.6,37.69,-0.3084,-0.81,10490.490696,117,37.7321,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":475,"vwap":591},"2026-08-07",37.66,37.9984,37.59,0.4794,1.28,3834.266726,37.7897,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",37.85,37.51,37.519,-0.231,-0.61,17624.0873,99,37.6357,{"date":603,"open":604,"high":604,"low":605,"close":556,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",37.79,37.29,-0.123,-0.32,13012.0581,157,37.5655,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":51,"vwap":618},"2026-08-04",37.2,37.873,0.533,1.43,3810.2843,37.6256,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",37.362,37.3725,37.17,37.34,0.565,1.54,4746.8843,78,37.3045,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":320,"vwap":638},"2026-07-31",36.9,36.7,36.775,-0.1772,-0.48,3583.6763,36.7964,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",37.08,36.69,36.9522,-0.7162,-1.9,5663.9683,89,36.9207,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":598,"volume":656,"transactions":657,"vwap":658},"2026-07-29",37.67,37.91,37.65,37.6684,-0.2316,21708.729894,95,37.8671,{"date":660,"open":594,"high":661,"low":594,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":524,"vwap":665},"2026-07-28",37.9,0.7193,1.93,6579.9273,37.8585,{"date":667,"open":668,"high":624,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",37.01,37.1807,0.4607,1.25,14479.5183,112,37.2087,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":485,"vwap":683},"2026-07-24",36.59,36.7399,36.72,0.53,1.46,21552.3891,36.7151,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":636,"percent_change":690,"volume":691,"transactions":571,"vwap":692},"2026-07-23",36.25,36.29,36.15,36.19,-1.31,10566.76651,36.2555,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",37.1,36.67,-0.043,-0.12,144730.8882,186,36.7258,{"date":703,"open":679,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":439,"vwap":710},"2026-07-21",36.7596,36.64,36.713,-0.137,-0.37,15728.127613,36.7142,{"date":712,"open":642,"high":713,"low":705,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",36.85,-0.1706,-0.46,5276.5172,91,36.7658,{"date":720,"open":721,"high":613,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":628,"vwap":727},"2026-07-17",37,36.94,37.0206,-0.0267,-0.07,4892.6102,37.0489,{"date":729,"open":730,"high":324,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":375,"vwap":735},"2026-07-16",36.87,37.0473,0.9297,2.57,854.86578,36.9203,{"date":737,"open":688,"high":738,"low":739,"close":740,"change":741,"percent_change":522,"volume":742,"transactions":571,"vwap":743},"2026-07-15",36.37,35.94,36.1176,0.2637,7477.0606,36.1904,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":51,"vwap":752},"2026-07-14",35.795,35.8539,35.7,-0.0728,-0.2,1990.8506,35.781,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",36.03,36.0301,35.83,35.9267,0.2797,0.78,3340.7726,77,35.9278,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",35.77,35.6,35.647,0.384,1.09,4700,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",35.47,35.48,35.263,0.09,0.26,2800,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",35.44,35.135,35.173,-0.485,-1.36,4500,{"date":789,"open":766,"high":739,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",35.658,0.328,0.93,2200,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",35.37,35.14,35.33,-0.209,-0.59,7900,{"date":803,"open":775,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-07-02",35.539,35.345,0.235,0.67,2000,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",35.23,35.51,35.304,0.357,1.02,3000,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":793,"transactions":9,"vwap":821},"2026-06-30",34.98,35.060001,34.947,-0.511,-1.44,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-29",35.24,35.458,35.16,-0.379,-1.06,2600,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",35.43,35.837,0.403,1.14,4300,{"date":840,"open":782,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",35.72,35.434,0.169,0.48,5200,{"date":847,"open":848,"high":237,"low":849,"close":237,"change":850,"percent_change":483,"volume":851,"transactions":9,"vwap":237},"2026-06-24",35.13,35.12,0.157,5300,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":815,"volume":858,"transactions":9,"vwap":856},"2026-06-23",34.69,35.195,35.108,0.354,10100,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":793,"transactions":9,"vwap":863},"2026-06-22",34.99,35.040001,34.754,-0.056,-0.16,{"date":867,"open":18,"high":868,"low":869,"close":870,"change":871,"percent_change":483,"volume":872,"transactions":9,"vwap":870},"2026-06-18",34.825,34.74,34.81,0.156,4000,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":176,"transactions":9,"vwap":876},"2026-06-17",35.18,34.654,-0.751,-2.12,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":111,"volume":884,"transactions":9,"vwap":882},"2026-06-16",35.53,35.405,-0.138,3700,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",36.029999,35.543,-0.247,-0.69,4600,{"date":893,"open":757,"high":894,"low":841,"close":265,"change":559,"percent_change":895,"volume":896,"transactions":9,"vwap":265},"2026-06-12",35.84,1.19,2500,{"date":898,"open":797,"high":899,"low":900,"close":796,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":796},"2026-06-11",35.395,35.11,0.286,0.82,4100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",35.029999,35.29,35.084,0.015,0.04,9300,{"date":913,"open":811,"high":826,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",34.88,35.069,0.163,0.47,5000,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":542,"volume":924,"transactions":9,"vwap":922},"2026-06-08",35.035,34.906,-0.087,8800,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":750,"volume":896,"transactions":9,"vwap":928},"2026-06-05",34.86,34.993,34.834,-0.069,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":140,"volume":938,"transactions":9,"vwap":936},"2026-06-04",35.28,35.34,34.795,35.062,0.239,13700,{"date":940,"open":190,"high":861,"low":941,"close":941,"change":942,"percent_change":943,"volume":896,"transactions":9,"vwap":941},"2026-06-03",34.823,-0.393,-1.12,{"date":945,"open":796,"high":796,"low":946,"close":946,"change":947,"percent_change":259,"volume":948,"transactions":9,"vwap":946},"2026-06-02",35.216,-0.225,5800,{"date":950,"open":934,"high":951,"low":934,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",35.441,-0.031,-0.09,500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":896,"transactions":9,"vwap":959},"2026-05-29",35.39,35.57,35.472,0.07,0.2,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",35.5,35.52,35.402,0.395,1.13,7200,{"date":971,"open":900,"high":826,"low":198,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",35.007,0.121,0.35,5100,{"date":977,"open":797,"high":797,"low":978,"close":979,"change":980,"percent_change":636,"volume":981,"transactions":9,"vwap":979},"2026-05-26",34.83,34.886,-0.169,8700,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",34.84,35.055,0.731,2.13,1300,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-05-21",33.93,34.324,33.84,0.233,0.68,4900,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-20",33.73,34.091,33.6,0.319,0.94,1700,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",33.615,33.835,33.772,-0.028,-0.08,3200,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",33.45,33.8,0.447,1.34,1900,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":808,"transactions":9,"vwap":1024},"2026-05-15",33.44,33.328,33.353,-0.098,-0.29,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":66,"volume":996,"transactions":9,"vwap":1031},"2026-05-14",33.7,33.71,33.451,-0.016,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":95,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",33.57,33.3,33.467,-0.249,1800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1026,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",33.78,33.55,33.716,-0.097,6300,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":896,"transactions":9,"vwap":1051},"2026-05-11",34.044998,33.75,33.813,-0.325,-0.95,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":269,"volume":975,"transactions":9,"vwap":1059},"2026-05-08",34.060001,34.16,33.92,34.138,0.076,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":948,"transactions":9,"vwap":1065},"2026-05-07",33.95,34.14,34.062,0.005,0.01,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":220,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",34.042999,34.056999,34.0050011,-0.107,1100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":792,"volume":1081,"transactions":9,"vwap":1078},"2026-05-05",33.96,34.164,33.88,0.314,8600,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":884,"transactions":9,"vwap":1085},"2026-05-04",33.935,33.85,-0.619,-1.8,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":373,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",34.47,34.44,34.469,-0.151,900,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":902,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",34.029999,34.64,34.62,2.43,6000,{"date":1103,"open":1079,"high":1077,"low":1016,"close":1016,"change":1104,"percent_change":1105,"volume":1019,"transactions":9,"vwap":1016},"2026-04-29",-0.14,-0.41,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",34.02,34.040001,33.87,33.94,0.044,0.13,2400,{"date":1116,"open":1117,"high":1117,"low":1079,"close":1118,"change":1119,"percent_change":268,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",34.17,33.896,0.027,2700,{"date":1122,"open":1123,"high":1123,"low":1008,"close":1124,"change":1125,"percent_change":1126,"volume":793,"transactions":9,"vwap":1124},"2026-04-24",34.29,33.869,-0.332,-0.97,{"date":1128,"open":1129,"high":1130,"low":1070,"close":1131,"change":1132,"percent_change":961,"volume":779,"transactions":9,"vwap":1131},"2026-04-23",34.2,34.22,34.201,0.069,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-22",34.080002,34.135,34.078999,34.132,-0.148,-0.43,2300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":66,"percent_change":308,"volume":1147,"transactions":9,"vwap":1146},"2026-04-21",34.401,34.45,34.28,3800,{"date":1149,"open":1150,"high":1150,"low":1146,"close":1151,"change":1152,"percent_change":917,"volume":1153,"transactions":9,"vwap":1151},"2026-04-20",34.35,34.33,0.161,3400,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":917,"volume":896,"transactions":9,"vwap":1157},"2026-04-17",33.965,34.169,0.159,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":903,"transactions":9,"vwap":1162},"2026-04-16",33.81,34.0099983,0.388,1.15,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":473,"volume":1114,"transactions":9,"vwap":1170},"2026-04-15",33.48,33.64,33.46,33.622,0.078,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":952,"percent_change":953,"volume":988,"transactions":9,"vwap":1176},"2026-04-14",33.47,33.545,33.544,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-13",33.66,33.67,33.39,33.575,-0.071,-0.21,9100,{"date":1187,"open":1146,"high":1146,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",33.646,-0.263,-0.78,4800,{"date":1193,"open":1194,"high":991,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1101,"transactions":9,"vwap":1195},"2026-04-09",33.69,33.909,0.084,0.25,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":831,"transactions":9,"vwap":1203},"2026-04-08",33.65,33.83,33.645,33.825,0.174,0.52,{"date":1207,"open":1029,"high":1016,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-07",33.651,-0.244,-0.72,5600,{"date":1213,"open":1203,"high":991,"low":1203,"close":1214,"change":1215,"percent_change":725,"volume":816,"transactions":9,"vwap":1214},"2026-04-06",33.895,-0.024,{"date":1217,"open":1016,"high":1058,"low":1016,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",33.919,0.19,0.56,4400,{"date":1223,"open":1224,"high":1225,"low":1029,"close":1225,"change":1226,"percent_change":192,"volume":176,"transactions":9,"vwap":1225},"2026-04-01",33.715,33.729,-0.211,{"date":1228,"open":1077,"high":1077,"low":1029,"close":1111,"change":1229,"percent_change":363,"volume":996,"transactions":9,"vwap":1111},"2026-03-31",0.29,{"date":1231,"open":1058,"high":1111,"low":1232,"close":1200,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1200},"2026-03-30",33.59,-0.3,-0.88,5900,{"date":1237,"open":1238,"high":1238,"low":1063,"close":1063,"change":1104,"percent_change":1105,"volume":1239,"transactions":9,"vwap":1063},"2026-03-27",34.18,16900,{"date":1241,"open":1242,"high":1123,"low":1108,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",34.285,34.09,0.185,0.55,6100,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":851,"transactions":9,"vwap":1250},"2026-03-25",33.79,33.905,0.061,0.18,{"date":1254,"open":1162,"high":1162,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":988,"transactions":9,"vwap":1255},"2026-03-24",33.844,0.206,0.61,{"date":1259,"open":1200,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-23",33.776,33.52,33.638,0.423,1.27,2100,{"date":1267,"open":1169,"high":1169,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":831,"transactions":9,"vwap":1269},"2026-03-20",33.155,33.215,0.035,0.11,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-19",33.437,33.559,33.18,-0.175,-0.52,10500,{"date":1281,"open":1169,"high":1261,"low":1282,"close":1282,"change":829,"percent_change":943,"volume":1283,"transactions":9,"vwap":1282},"2026-03-18",33.355,15500,{"date":1285,"open":1214,"high":1058,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-17",33.734,0.214,0.64,1200,{"date":1291,"open":1180,"high":1180,"low":1261,"close":1261,"change":1292,"percent_change":1292,"volume":891,"transactions":9,"vwap":1261},"2026-03-16",0,{"date":1294,"open":1295,"high":1295,"low":1261,"close":1261,"change":1292,"percent_change":1292,"volume":1296,"transactions":9,"vwap":1261},"2026-03-13",33.82,5700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1261,"change":298,"percent_change":1126,"volume":1147,"transactions":9,"vwap":1261},"2026-03-12",33.72,33.74,33.49,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1085,"change":865,"percent_change":37,"volume":1306,"transactions":9,"vwap":1085},"2026-03-11",34.07,33.725,11100,{"date":1308,"open":1304,"high":1309,"low":1162,"close":1162,"change":1310,"percent_change":1311,"volume":793,"transactions":9,"vwap":1162},"2026-03-10",34.21,-0.22,-0.64,{"date":1313,"open":1314,"high":1315,"low":1029,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-09",33.89,34.23,-0.34,-0.98,9600,{"date":1320,"open":1151,"high":1321,"low":1108,"close":1321,"change":1322,"percent_change":698,"volume":1323,"transactions":9,"vwap":1321},"2026-03-06",34.57,-0.04,9700,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1310,"percent_change":259,"volume":1329,"transactions":9,"vwap":1328},"2026-03-05",34.645,34.54,34.61,64500,{"date":1331,"open":228,"high":861,"low":1332,"close":978,"change":1333,"percent_change":220,"volume":1334,"transactions":9,"vwap":978},"2026-03-04",34.76,-0.11,92500,{"date":1336,"open":1337,"high":848,"low":1327,"close":1338,"change":1333,"percent_change":220,"volume":1046,"transactions":9,"vwap":1338},"2026-03-03",34.68,34.94,{"date":1340,"open":978,"high":1341,"low":978,"close":1342,"change":865,"percent_change":1343,"volume":1306,"transactions":9,"vwap":1342},"2026-03-02",35.09,35.049999,-0.45,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1322,"percent_change":1333,"volume":1350,"transactions":9,"vwap":1349},"2026-02-27",35.125,35.22,35.106,35.21,7700,{"date":1352,"open":210,"high":1353,"low":210,"close":1354,"change":493,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-26",35.27,35.25,1.06,16800,{"date":1358,"open":1359,"high":1359,"low":1337,"close":914,"change":1011,"percent_change":1360,"volume":1361,"transactions":9,"vwap":914},"2026-02-25",34.95,-0.23,9800,{"date":1363,"open":218,"high":218,"low":1364,"close":228,"change":1322,"percent_change":1333,"volume":1365,"transactions":9,"vwap":228},"2026-02-24",34.934,1600,{"date":1367,"open":1368,"high":1368,"low":1369,"close":198,"change":145,"percent_change":1370,"volume":1046,"transactions":9,"vwap":198},"2026-02-23",35.175,34.814,-0.54,{"date":1372,"open":861,"high":1373,"low":861,"close":1374,"change":268,"percent_change":473,"volume":1375,"transactions":9,"vwap":1374},"2026-02-20",35.2,35.19,3900,{"date":1377,"open":245,"high":245,"low":985,"close":900,"change":1378,"percent_change":1379,"volume":1191,"transactions":9,"vwap":900},"2026-02-19",0.06,0.17,{"date":1381,"open":198,"high":1382,"low":198,"close":1342,"change":1383,"percent_change":1378,"volume":996,"transactions":9,"vwap":1342},"2026-02-18",35.45,0.02,{"date":1385,"open":1386,"high":1386,"low":200,"close":906,"change":1233,"percent_change":1387,"volume":1388,"transactions":9,"vwap":906},"2026-02-17",35.41,-0.85,3300,{"date":1390,"open":900,"high":957,"low":900,"close":798,"change":1197,"percent_change":1391,"volume":1153,"transactions":9,"vwap":798},"2026-02-13",0.71,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1296,"transactions":9,"vwap":1396},"2026-02-12",35.64,35.011002,35.080002,-0.4,-1.13,{"date":1400,"open":1401,"high":1402,"low":1403,"close":775,"change":1219,"percent_change":1404,"volume":1375,"transactions":9,"vwap":775},"2026-02-11",35.442,35.56,35.42,0.54,{"date":1406,"open":1407,"high":834,"low":1349,"close":907,"change":464,"percent_change":569,"volume":816,"transactions":9,"vwap":907},"2026-02-10",35.236,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1104,"percent_change":1397,"volume":779,"transactions":9,"vwap":1412},"2026-02-09",35.07,34.93,35.0099983,{"date":1414,"open":1415,"high":828,"low":1415,"close":218,"change":1416,"percent_change":1164,"volume":1417,"transactions":9,"vwap":218},"2026-02-06",34.85,0.4,17600,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-05",34.835,34.55,34.75,-0.125,-0.36,8900,{"date":1427,"open":1130,"high":228,"low":1130,"close":1428,"change":1429,"percent_change":1430,"volume":1306,"transactions":9,"vwap":1428},"2026-02-04",34.875,0.823,2.42,{"date":1432,"open":1300,"high":1433,"low":1300,"close":1434,"change":1435,"percent_change":778,"volume":771,"transactions":9,"vwap":1434},"2026-02-03",34.12,34.051998,0.087,{"date":1437,"open":1438,"high":1156,"low":1180,"close":1156,"change":1439,"percent_change":269,"volume":1440,"transactions":9,"vwap":1156},"2026-02-02",33.86,0.075,14600,{"date":1442,"open":1443,"high":1314,"low":1443,"close":1314,"change":1444,"percent_change":1445,"volume":1425,"transactions":9,"vwap":1314},"2026-01-30",33.42,0.79,2.39,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1383,"percent_change":1378,"volume":851,"transactions":9,"vwap":1451},"2026-01-29",33.26,33.325,33.029999,33.099998,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-28",33.27,33.38,33.07,33.080002,-0.223,-0.67,7300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":1197,"volume":1265,"transactions":9,"vwap":1464},"2026-01-27",33.275,33.303,33.19,0.083,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":352,"volume":903,"transactions":9,"vwap":1471},"2026-01-26",33.11,33.25,33.22,0.152,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":606,"percent_change":708,"volume":1478,"transactions":9,"vwap":1477},"2026-01-23",33.161,33.040001,33.068001,600,{"date":1480,"open":1465,"high":1481,"low":1482,"close":1483,"change":464,"percent_change":1484,"volume":1101,"transactions":9,"vwap":1483},"2026-01-22",33.267,33.16,33.191,0.85,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-21",32.84,32.93,32.69,32.911,0.377,1.16,9400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":690,"volume":1501,"transactions":9,"vwap":1499},"2026-01-20",32.755,32.8,32.513,32.534,-0.433,6600,{"date":1503,"open":1476,"high":1476,"low":1488,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-16",32.967,-0.255,-0.77,14300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1271,"percent_change":72,"volume":1350,"transactions":9,"vwap":1511},"2026-01-15",33.15,33.222,33.13,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1265,"transactions":9,"vwap":1517},"2026-01-14",33,33.23,33.112,0.471,1.44,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1038,"percent_change":503,"volume":1526,"transactions":9,"vwap":1525},"2026-01-13",32.73,32.75,32.56,32.641,15800,{"date":1528,"open":1523,"high":1529,"low":1524,"close":1529,"change":1011,"percent_change":213,"volume":1530,"transactions":9,"vwap":1529},"2026-01-12",32.89,45000,{"date":1532,"open":1515,"high":1515,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1185,"transactions":9,"vwap":1534},"2026-01-09",32.72,32.97,0.135,0.41,{"date":1538,"open":1539,"high":1515,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1147,"transactions":9,"vwap":1540},"2026-01-08",32.42,32.835,0.615,1.91,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":111,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-07",32.65,32.19,32.22,-1.2,14800,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":72,"percent_change":815,"volume":1554,"transactions":9,"vwap":1553},"2026-01-06",32.33,32.61,25500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":172,"volume":1562,"transactions":9,"vwap":1560},"2026-01-05",32.37,32.4,32.12,32.28,-0.01,15100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1229,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-02",32,32.47,31.94,32.29,0.91,113000,{"date":1572,"open":1573,"high":1574,"low":1565,"close":1565,"change":1575,"percent_change":259,"volume":771,"transactions":9,"vwap":1565},"2025-12-31",32.080002,32.14,-0.204,{"date":1577,"open":1547,"high":1547,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1221,"transactions":9,"vwap":1579},"2025-12-30",32.15,32.204,-0.006,-0.02,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":953,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-29",32.26,32.169,32.21,-0.28,6500,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1271,"percent_change":203,"volume":1350,"transactions":9,"vwap":1592},"2025-12-26",32.11,32.3,{"date":1594,"open":1595,"high":1560,"low":1595,"close":1546,"change":1596,"percent_change":1597,"volume":924,"transactions":9,"vwap":1546},"2025-12-24",32.091,0.14,0.44,{"date":1599,"open":1592,"high":1592,"low":1600,"close":1600,"change":213,"percent_change":95,"volume":1601,"transactions":9,"vwap":1600},"2025-12-23",32.049999,6900,{"date":1603,"open":1604,"high":1557,"low":1605,"close":1568,"change":1113,"percent_change":1416,"volume":891,"transactions":9,"vwap":1568},"2025-12-22",32.36,32.254,{"date":1607,"open":1560,"high":1592,"low":1608,"close":1608,"change":1333,"percent_change":1316,"volume":1388,"transactions":9,"vwap":1608},"2025-12-19",32.16,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":162,"volume":1614,"transactions":9,"vwap":1612},"2025-12-18",32.52,32.27,-0.437,3100,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-17",32.59,32.78,32.707,0.247,0.76,6200,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1587,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-16",32.63,32.45,32.46,-0.86,5500,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":172,"percent_change":953,"volume":801,"transactions":9,"vwap":1634},"2025-12-15",32.87,32.727,32.74,{"date":1636,"open":1523,"high":1637,"low":1523,"close":1638,"change":1639,"percent_change":1197,"volume":771,"transactions":9,"vwap":1638},"2025-12-12",32.94,32.77,0.082,{"date":1641,"open":1558,"high":1497,"low":1558,"close":1642,"change":1643,"percent_change":1257,"volume":1644,"transactions":9,"vwap":1642},"2025-12-11",32.688,0.198,8500,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1388,"transactions":9,"vwap":1648},"2025-12-10",31.95,32.49,0.57,1.79,{"date":1652,"open":1647,"high":1653,"low":1654,"close":1654,"change":172,"percent_change":953,"volume":896,"transactions":9,"vwap":1654},"2025-12-09",32.02,31.92,{"date":1656,"open":1657,"high":1658,"low":1647,"close":1647,"change":1659,"percent_change":1660,"volume":1622,"transactions":9,"vwap":1647},"2025-12-08",32.027,32.07,-0.213,-0.66,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1204,"percent_change":1404,"volume":1361,"transactions":9,"vwap":1665},"2025-12-05",32.23,32.251,32.163,{"date":1667,"open":1565,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1104,"volume":1350,"transactions":9,"vwap":1670},"2025-12-04",32.073002,31.934,31.989,-0.046,{"date":1673,"open":1565,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":918,"transactions":9,"vwap":1676},"2025-12-03",32.113,31.9,32.035,0.495,1.57,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":889,"percent_change":1190,"volume":1685,"transactions":9,"vwap":1684},"2025-12-02",31.6,31.65,31.53,31.54,8400,{"date":1687,"open":1688,"high":1647,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":808,"transactions":9,"vwap":1689},"2025-12-01",31.928,31.787,-0.055,-0.17,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":974,"volume":1019,"transactions":9,"vwap":1697},"2025-11-28",31.883,31.89,31.825,31.842,0.112,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":473,"percent_change":150,"volume":1704,"transactions":9,"vwap":1703},"2025-11-26",31.702,31.86,31.73,8300,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1404,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-25",31.265,31.5,1.74,13100,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1561,"percent_change":172,"volume":1716,"transactions":9,"vwap":1715},"2025-11-24",30.762,31.046,30.96,12700,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":902,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-21",30.52,31.14,30.97,2.72,11400,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":413,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-20",30.7,30.15,-0.89,23200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1728,"volume":838,"transactions":9,"vwap":1735},"2025-11-19",30.51,30.53,30.32,30.42,-0.274,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1318,"transactions":9,"vwap":1742},"2025-11-18",30.54,30.778,30.533,30.694,0.154,0.5,{"date":1746,"open":1747,"high":1747,"low":1739,"close":1739,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1739},"2025-11-17",30.977,-0.514,-1.66,6700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":903,"transactions":9,"vwap":1755},"2025-11-14",31.09,31.123,31.054001,-0.156,-0.5,{"date":1759,"open":1760,"high":1684,"low":1761,"close":1762,"change":1763,"percent_change":1310,"volume":1764,"transactions":9,"vwap":1762},"2025-11-13",31.45,31.19,31.21,-0.068,12500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1378,"volume":1094,"transactions":9,"vwap":1768},"2025-11-12",31.44,31.278,0.018,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":559,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-11",31.22,31.31,31.202,31.26,1.36,1400,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":145,"volume":1361,"transactions":9,"vwap":1782},"2025-11-10",30.98,30.66,30.84,-0.06,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":203,"percent_change":1789,"volume":838,"transactions":9,"vwap":1787},"2025-11-07",30.68,30.9,30.581,1.11,{"date":1791,"open":1792,"high":1792,"low":1739,"close":1793,"change":1333,"percent_change":1424,"volume":1794,"transactions":9,"vwap":1793},"2025-11-06",30.69,30.56,12900,{"date":1796,"open":1797,"high":1792,"low":1797,"close":1798,"change":1799,"percent_change":106,"volume":1120,"transactions":9,"vwap":1798},"2025-11-05",30.457,30.67,0.27,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1333,"percent_change":1424,"volume":1012,"transactions":9,"vwap":1804},"2025-11-04",30.45,30.34,30.4,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1732,"change":1809,"percent_change":1506,"volume":845,"transactions":9,"vwap":1732},"2025-11-03",30.36,30.525,-0.238,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1245,"volume":1815,"transactions":9,"vwap":1813},"2025-10-31",30.6,30.748,0.168,14100,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":145,"percent_change":192,"volume":1820,"transactions":9,"vwap":1819},"2025-10-30",30.83,30.58,4200,{"date":1822,"open":1772,"high":1772,"low":1823,"close":1823,"change":37,"percent_change":1824,"volume":1777,"transactions":9,"vwap":1823},"2025-10-29",30.77,-1.5,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1378,"volume":1832,"transactions":9,"vwap":1830},"2025-10-28",31.32,31.33,31.08,31.24,0.019,22200,{"date":1834,"open":1835,"high":1830,"low":1836,"close":1837,"change":1838,"percent_change":1416,"volume":884,"transactions":9,"vwap":1837},"2025-10-27",31.23,31.15,31.221,0.123,{"date":1840,"open":1841,"high":1773,"low":1829,"close":1842,"change":1843,"percent_change":1220,"volume":1588,"transactions":9,"vwap":1842},"2025-10-24",31.28,31.098,0.172,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":698,"volume":884,"transactions":9,"vwap":1848},"2025-10-23",31.049999,30.885,30.926,-0.036,{"date":1851,"open":1852,"high":1853,"low":1787,"close":1854,"change":1855,"percent_change":1561,"volume":1856,"transactions":9,"vwap":1854},"2025-10-22",30.984,31,30.962,-0.002,3500,{"date":1858,"open":1859,"high":1853,"low":1823,"close":1860,"change":1861,"percent_change":1862,"volume":1501,"transactions":9,"vwap":1860},"2025-10-21",30.81,30.964,0.258,0.84,{"date":1864,"open":1726,"high":1865,"low":1866,"close":1867,"change":1743,"percent_change":1744,"volume":988,"transactions":9,"vwap":1867},"2025-10-20",30.72,30.59,30.706,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":807,"volume":1019,"transactions":9,"vwap":1871},"2025-10-17",30.35,30.552,0.203,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":943,"volume":771,"transactions":9,"vwap":1876},"2025-10-16",30.797,30.349,-0.344,{"date":1879,"open":1880,"high":1881,"low":1819,"close":1882,"change":1883,"percent_change":607,"volume":845,"transactions":9,"vwap":1882},"2025-10-15",31.059999,31.13,30.693,-0.1,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":948,"transactions":9,"vwap":1887},"2025-10-14",30.059999,30.793,0.545,1.8,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-13",30.063,30.25,30.248,0.514,1.73,1500,{"date":1899,"open":1900,"high":1900,"low":25,"close":25,"change":1901,"percent_change":1902,"volume":1897,"transactions":9,"vwap":25},"2025-10-10",30.686,-0.886,-2.89,{"date":1904,"open":1905,"high":1859,"low":1906,"close":1906,"change":1105,"percent_change":1907,"volume":779,"transactions":9,"vwap":1906},"2025-10-09",30.742,30.62,-1.32,{"date":1909,"open":1910,"high":1720,"low":1721,"close":1911,"change":1912,"percent_change":1424,"volume":1913,"transactions":9,"vwap":1911},"2025-10-08",31.1,31.030001,-0.112,9200,{"date":1915,"open":1828,"high":1828,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1221,"transactions":9,"vwap":1917},"2025-10-07",31.102,31.142,-0.153,-0.49,{"date":1921,"open":1922,"high":1922,"low":1775,"close":1923,"change":799,"percent_change":1660,"volume":1101,"transactions":9,"vwap":1923},"2025-10-06",31.721,31.295,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":175,"volume":1931,"transactions":9,"vwap":1929},"2025-10-03",31.41,31.58,31.38,31.504,0.311,7500,{"date":1933,"open":1767,"high":1767,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1012,"transactions":9,"vwap":1935},"2025-10-02",31.101,31.193,-0.302,-0.96,{"date":1939,"open":1911,"high":1940,"low":1911,"close":1940,"change":1941,"percent_change":1942,"volume":1365,"transactions":9,"vwap":1940},"2025-10-01",31.495,0.653,2.12,{"date":1944,"open":1786,"high":1945,"low":1733,"close":1945,"change":1946,"percent_change":1947,"volume":948,"transactions":9,"vwap":1945},"2025-09-30",30.842,0.014,0.05,{"date":1949,"open":1720,"high":1720,"low":1950,"close":1951,"change":1073,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-29",30.63,30.828,-0.35,29400,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":814,"percent_change":1959,"volume":1141,"transactions":9,"vwap":1958},"2025-09-26",30.741,30.99,30.935,1.17,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-25",30.761,30.578,-0.916,-2.91,700,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":954,"transactions":9,"vwap":1970},"2025-09-24",31.42,31.494,0.183,0.58,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1639,"percent_change":778,"volume":1978,"transactions":9,"vwap":1977},"2025-09-23",31.29,31.68,31.311,12600,{"date":1980,"open":1969,"high":1969,"low":1981,"close":1982,"change":1983,"percent_change":259,"volume":1777,"transactions":9,"vwap":1982},"2025-09-22",31.2,31.229,-0.199,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1101,"transactions":9,"vwap":1988},"2025-09-19",31.79,31.35,31.428,-0.321,-1.01,{"date":1992,"open":1683,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":559,"volume":1153,"transactions":9,"vwap":1995},"2025-09-18",31.859,31.51,31.749,0.134,{"date":1998,"open":1999,"high":1608,"low":2000,"close":2001,"change":2002,"percent_change":66,"volume":872,"transactions":9,"vwap":2001},"2025-09-17",31.8,31.585,31.615,-0.015,{"date":2004,"open":2005,"high":2005,"low":1994,"close":2006,"change":1292,"percent_change":1292,"volume":787,"transactions":9,"vwap":2006},"2025-09-16",31.77,31.63,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2006,"change":2011,"percent_change":298,"volume":1614,"transactions":9,"vwap":2006},"2025-09-15",31.91,31.62,-0.105,{"date":2013,"open":2014,"high":2014,"low":1703,"close":2015,"change":1026,"percent_change":2016,"volume":793,"transactions":9,"vwap":2015},"2025-09-12",31.99,31.735,-0.91,{"date":2018,"open":2010,"high":2019,"low":2010,"close":2020,"change":2021,"percent_change":2022,"volume":1279,"transactions":9,"vwap":2020},"2025-09-11",32.060001,32.025002,0.419,1.33,{"date":2024,"open":2010,"high":2010,"low":1708,"close":2025,"change":1783,"percent_change":145,"volume":1685,"transactions":9,"vwap":2025},"2025-09-10",31.606,{"date":2027,"open":1976,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1113,"volume":1221,"transactions":9,"vwap":2030},"2025-09-09",31.768,31.61,31.666,0.042,{"date":2033,"open":1681,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":793,"transactions":9,"vwap":2036},"2025-09-08",31.655,31.55,31.624,-0.264,-0.83,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1114,"transactions":9,"vwap":2044},"2025-09-05",31.98,32.2,31.74,31.888,0.049,0.15,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":1597,"volume":1318,"transactions":9,"vwap":2050},"2025-09-04",31.59,31.839,0.139,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":167,"percent_change":2057,"volume":1365,"transactions":9,"vwap":2055},"2025-09-03",31.682,31.7,31.521,0.38,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1927,"change":2063,"percent_change":2064,"volume":793,"transactions":9,"vwap":1927},"2025-09-02",31.64,31.66,31.39,-0.222,-0.7,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":995,"volume":2070,"transactions":9,"vwap":2068},"2025-08-29",31.71,31.802,0.215,400,{"date":2072,"open":1708,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":1343,"volume":872,"transactions":9,"vwap":2073},"2025-08-28",31.587,31.37,-0.143,{"date":2077,"open":2035,"high":2078,"low":2035,"close":1703,"change":2079,"percent_change":2080,"volume":1897,"transactions":9,"vwap":1703},"2025-08-27",31.759,0.196,0.62,{"date":2082,"open":2035,"high":2049,"low":2083,"close":2084,"change":2085,"percent_change":1140,"volume":1388,"transactions":9,"vwap":2084},"2025-08-26",31.49,31.534,-0.136,{"date":2087,"open":1702,"high":1702,"low":1684,"close":2088,"change":750,"percent_change":259,"volume":981,"transactions":9,"vwap":2088},"2025-08-25",31.67,{"date":2090,"open":1720,"high":2091,"low":1720,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-22",31.87,1.042,3.38,11600,{"date":2096,"open":1823,"high":2097,"low":1823,"close":1951,"change":2098,"percent_change":1370,"volume":771,"transactions":9,"vwap":1951},"2025-08-21",30.93,-0.167,{"date":2100,"open":1981,"high":1981,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1211,"transactions":9,"vwap":2102},"2025-08-20",30.92,30.995,-0.041,-0.13,{"date":2106,"open":1753,"high":2107,"low":2108,"close":2109,"change":1219,"percent_change":2080,"volume":1265,"transactions":9,"vwap":2109},"2025-08-19",31.25,30.91,31.035999,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":698,"volume":1153,"transactions":9,"vwap":2114},"2025-08-18",30.94,30.79,30.846,-0.037,{"date":2117,"open":2113,"high":1787,"low":2113,"close":2118,"change":2119,"percent_change":220,"volume":1777,"transactions":9,"vwap":2118},"2025-08-15",30.883,-0.095,{"date":2121,"open":2108,"high":2122,"low":1726,"close":2122,"change":2123,"percent_change":1459,"volume":1820,"transactions":9,"vwap":2122},"2025-08-14",30.978,-0.208,{"date":2125,"open":1781,"high":2126,"low":1781,"close":2126,"change":2127,"percent_change":2128,"volume":1191,"transactions":9,"vwap":2126},"2025-08-13",31.186,0.666,2.18,{"date":2130,"open":2131,"high":1719,"low":2131,"close":1719,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1719},"2025-08-12",30.12,0.606,2.03,14200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1691,"volume":2142,"transactions":9,"vwap":2140},"2025-08-11",29.92,29.99,29.75,29.914,-0.052,20000,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":1856,"transactions":9,"vwap":2147},"2025-08-08",29.845,30,29.966,0.115,0.39,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":167,"volume":1120,"transactions":9,"vwap":2154},"2025-08-07",30.030001,29.71,29.851,0.037,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":1073,"percent_change":1424,"volume":793,"transactions":9,"vwap":2160},"2025-08-06",29.82,29.94,29.814,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":1220,"volume":1265,"transactions":9,"vwap":2165},"2025-08-05",29.78,29.93,29.921,0.166,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":2173,"volume":988,"transactions":9,"vwap":2170},"2025-08-04",29.671,29.755,29.667,0.128,0.43,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1053,"volume":2070,"transactions":9,"vwap":2177},"2025-08-01",29.69,29.627,-0.284,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":1952,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-31",30.13,29.911,-1.16,12200,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-30",30.89,30.17,30.261,-0.527,-1.71,17100,{"date":2194,"open":1721,"high":1721,"low":1786,"close":2195,"change":2196,"percent_change":2016,"volume":2197,"transactions":9,"vwap":2195},"2025-07-29",30.788,-0.282,16300,{"date":2199,"open":1835,"high":1841,"low":1880,"close":2200,"change":2201,"percent_change":598,"volume":2202,"transactions":9,"vwap":2200},"2025-07-28",31.07,-0.191,24800,{"date":2204,"open":1772,"high":1841,"low":2205,"close":2206,"change":961,"percent_change":1288,"volume":2207,"transactions":9,"vwap":2206},"2025-07-25",30.941,31.261,10800,{"date":2209,"open":1841,"high":1841,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":896,"transactions":9,"vwap":2210},"2025-07-24",31.061001,-0.669,-2.11,{"date":2214,"open":2215,"high":2043,"low":2215,"close":1703,"change":2216,"percent_change":2217,"volume":1235,"transactions":9,"vwap":1703},"2025-07-23",31.43,0.551,1.77,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1856,"transactions":9,"vwap":2221},"2025-07-22",30.78,31.179,0.829,2.73,{"date":2225,"open":2226,"high":2226,"low":1803,"close":1870,"change":2227,"percent_change":1322,"volume":1120,"transactions":9,"vwap":1870},"2025-07-21",30.606,-0.011,{"date":2229,"open":1735,"high":1735,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1153,"transactions":9,"vwap":2231},"2025-07-18",30.2,30.361,0.096,0.32,{"date":2235,"open":2188,"high":2236,"low":2237,"close":2238,"change":778,"percent_change":2239,"volume":1644,"transactions":9,"vwap":2238},"2025-07-17",30.28,29.98,30.265,0.87,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1370,"volume":2246,"transactions":9,"vwap":2244},"2025-07-16",30.175,29.38,30.0049992,-0.162,10700,{"date":2248,"open":2097,"high":2097,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1388,"transactions":9,"vwap":2249},"2025-07-15",30.167,-0.629,-2.04,{"date":2253,"open":2220,"high":2254,"low":1798,"close":2254,"change":2255,"percent_change":2256,"volume":1460,"transactions":9,"vwap":2254},"2025-07-14",30.796,-0.281,-0.9,{"date":2258,"open":2259,"high":2260,"low":2108,"close":2261,"change":2262,"percent_change":2263,"volume":1114,"transactions":9,"vwap":2261},"2025-07-11",31.040001,31.080999,31.077,-0.212,-0.68,{"date":2265,"open":1753,"high":1969,"low":1753,"close":2266,"change":2172,"percent_change":1536,"volume":1265,"transactions":9,"vwap":2266},"2025-07-10",31.289,{"date":2268,"open":1762,"high":1928,"low":2200,"close":2269,"change":2270,"percent_change":807,"volume":779,"transactions":9,"vwap":2269},"2025-07-09",31.161,0.207,{"date":2272,"open":2273,"high":2259,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":884,"transactions":9,"vwap":2274},"2025-07-08",30.64,30.954,0.476,1.56,{"date":2278,"open":2279,"high":2108,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1235,"transactions":9,"vwap":2281},"2025-07-07",30.76,30.37,30.478,-0.417,-1.35,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1404,"volume":1153,"transactions":9,"vwap":2288},"2025-07-03",31.01,30.86,30.895,0.167,{"date":2291,"open":1870,"high":1823,"low":1870,"close":2292,"change":2293,"percent_change":2294,"volume":1375,"transactions":9,"vwap":2292},"2025-07-02",30.728,0.588,1.95,{"date":2296,"open":2297,"high":1735,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":1012,"transactions":9,"vwap":2298},"2025-07-01",29.26,30.14,0.885,3.03,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2141,"percent_change":2305,"volume":1094,"transactions":9,"vwap":2304},"2025-06-30",29.2,29.255,-0.18,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1197,"volume":858,"transactions":9,"vwap":2311},"2025-06-27",29.45,29.46,29.13,29.307,0.072,{"date":2314,"open":2310,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":1147,"transactions":9,"vwap":2317},"2025-06-26",29.24,29.08,29.235,-0.077,-0.26,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1120,"transactions":9,"vwap":2324},"2025-06-25",29.56,29.299,29.312,-0.323,-1.09,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-06-24",29.64,29.73,29.58,29.635,0.284,0.97,21300,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":373,"volume":1388,"transactions":9,"vwap":2340},"2025-06-23",29.49,29.15,29.351,-0.129,{"date":2343,"open":2176,"high":2176,"low":2309,"close":2344,"change":1769,"percent_change":1378,"volume":1019,"transactions":9,"vwap":2344},"2025-06-20",29.48,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":1045,"percent_change":298,"volume":1265,"transactions":9,"vwap":2349},"2025-06-18",29.6,29.72,29.462,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":248,"volume":1094,"transactions":9,"vwap":2353},"2025-06-17",29.84,29.559,-0.476,{"date":2356,"open":2159,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1862,"volume":1141,"transactions":9,"vwap":2359},"2025-06-16",30.049999,29.891,30.035,0.251,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1398,"volume":1554,"transactions":9,"vwap":2366},"2025-06-13",29.961,30.09,29.77,29.784,-0.341,{"date":2369,"open":2146,"high":2370,"low":2138,"close":2371,"change":2372,"percent_change":1343,"volume":1185,"transactions":9,"vwap":2371},"2025-06-12",30.162,30.125,-0.135,{"date":2374,"open":1803,"high":1803,"low":2357,"close":2375,"change":2232,"percent_change":2233,"volume":1120,"transactions":9,"vwap":2375},"2025-06-11",30.26,{"date":2377,"open":2146,"high":2378,"low":2146,"close":2379,"change":2380,"percent_change":895,"volume":1966,"transactions":9,"vwap":2379},"2025-06-10",30.27,30.164,0.355,{"date":2382,"open":2330,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":175,"volume":1039,"transactions":9,"vwap":2385},"2025-06-09",29.821,29.7,29.809,0.294,{"date":2388,"open":2316,"high":2389,"low":2316,"close":2389,"change":2080,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-06",29.515,2.15,8000,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":1066,"percent_change":1383,"volume":845,"transactions":9,"vwap":2396},"2025-06-05",28.81,29,28.895,{"date":2398,"open":2395,"high":2395,"low":2399,"close":2400,"change":2401,"percent_change":1397,"volume":1012,"transactions":9,"vwap":2400},"2025-06-04",28.86,28.89,-0.116,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2408,"volume":1501,"transactions":9,"vwap":2406},"2025-06-03",28.55,29.11,29.0060005,0.488,1.71,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2412,"change":865,"percent_change":2413,"volume":1478,"transactions":9,"vwap":2412},"2025-06-02",28.45,28.518,-0.56,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1855,"percent_change":1561,"volume":1856,"transactions":9,"vwap":2419},"2025-05-30",28.66,28.71,28.62,28.678,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":910,"percent_change":1596,"volume":838,"transactions":9,"vwap":2423},"2025-05-29",28.6,28.68,28.43,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":145,"percent_change":1660,"volume":969,"transactions":9,"vwap":2429},"2025-05-28",28.99,28.63,28.64,{"date":2431,"open":2422,"high":2432,"low":2422,"close":2432,"change":135,"percent_change":2433,"volume":1019,"transactions":9,"vwap":2432},"2025-05-27",28.83,2.09,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1690,"percent_change":145,"volume":2440,"transactions":9,"vwap":2439},"2025-05-23",28.014999,28.28,27.96,28.24,18700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":145,"volume":2448,"transactions":9,"vwap":2446},"2025-05-22",28.26,28.325,28.0090008,28.295,-0.054,52000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":1235,"transactions":9,"vwap":2453},"2025-05-21",28.79,28.88,28.349,-0.873,-2.99,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2372,"percent_change":715,"volume":2461,"transactions":9,"vwap":2460},"2025-05-20",29.302,29.402,29.222,2900,{"date":2463,"open":2297,"high":2464,"low":2297,"close":2465,"change":1918,"percent_change":1278,"volume":176,"transactions":9,"vwap":2465},"2025-05-19",29.41,29.357,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":1039,"transactions":9,"vwap":2471},"2025-05-16",29.37,29.544,29.31,29.51,0.186,0.63,{"date":2475,"open":2476,"high":2477,"low":2339,"close":2477,"change":2478,"percent_change":473,"volume":924,"transactions":9,"vwap":2477},"2025-05-15",29.212,29.324,0.067,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-14",29.276,29.4,29.155,29.257,-0.276,-0.93,17400,{"date":2489,"open":2471,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1245,"volume":1221,"transactions":9,"vwap":2492},"2025-05-13",29.59,29.47,29.533,0.162,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-05-12",29.25,29.61,29.21,29.371,1.111,3.93,22500,{"date":2504,"open":2505,"high":2424,"low":2506,"close":2443,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2443},"2025-05-09",28.383,28.192,0.068,0.24,10400,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2506,"change":2514,"percent_change":2515,"volume":1114,"transactions":9,"vwap":2506},"2025-05-08",27.67,28.41,0.744,2.71,{"date":2517,"open":2518,"high":2519,"low":178,"close":2520,"change":2521,"percent_change":800,"volume":176,"transactions":9,"vwap":2520},"2025-05-07",27.54,27.57,27.448,-0.163,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":725,"percent_change":542,"volume":771,"transactions":9,"vwap":2527},"2025-05-06",27.59,27.674,27.51,27.611,{"date":2529,"open":2438,"high":2438,"low":2530,"close":2530,"change":2531,"percent_change":2532,"volume":808,"transactions":9,"vwap":2530},"2025-05-05",27.681,-0.499,-1.77,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":844,"percent_change":1896,"volume":2461,"transactions":9,"vwap":2537},"2025-05-02",28.049999,28.21,28.18,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2542,"change":1045,"percent_change":1952,"volume":1246,"transactions":9,"vwap":2542},"2025-05-01",27.72,27.931,27.7,{"date":2544,"open":2524,"high":2545,"low":2546,"close":2545,"change":2547,"percent_change":2548,"volume":1211,"transactions":9,"vwap":2545},"2025-04-30",27.797,27.41,-0.221,-0.79,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":1219,"percent_change":995,"volume":1614,"transactions":9,"vwap":2552},"2025-04-29",27.84,28.018,27.77,{"date":182,"open":2555,"high":2556,"low":2519,"close":2556,"change":2557,"percent_change":2173,"volume":1039,"transactions":9,"vwap":2556},27.71,27.828,0.118]