[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WDTE":3,"homepage-market-summary":30,"stock-historical-WDTE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WDTE","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},"Defiance S&P 500 Weekly Distribution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},30.3529,8.7204,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.73,28.85,28.87,28.68,29.05,-0.32,-1.1,15393.725772,34,27.41,21810.22797638247,20,767,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},34.65,21450,7829167.222072,-11.59,"2025-04-28",[185,188,197,207,217,227,238,247,257,267,277,283,292,302,310,320,330,340,350,360,368,377,386,396,405,415,424,434,443,453,464,473,482,491,500,509,520,530,538,549,559,568,577,586,595,605,616,626,635,645,654,664,672,680,688,698,705,713,724,734,744,754,762,771,779,787,795,804,811,818,824,831,838,844,849,854,861,868,874,882,890,897,905,911,917,923,927,933,940,947,956,963,969,977,983,990,997,1005,1012,1021,1030,1034,1040,1048,1052,1058,1062,1067,1072,1080,1088,1096,1102,1108,1115,1121,1127,1135,1142,1147,1153,1158,1164,1170,1178,1184,1189,1194,1200,1208,1215,1223,1230,1239,1245,1250,1257,1261,1269,1275,1281,1286,1291,1295,1301,1306,1311,1316,1320,1324,1329,1335,1341,1344,1349,1355,1360,1367,1373,1376,1382,1387,1393,1398,1402,1406,1413,1418,1423,1429,1436,1441,1447,1452,1458,1464,1470,1478,1484,1487,1490,1496,1505,1511,1519,1524,1529,1534,1539,1546,1552,1557,1563,1569,1575,1581,1586,1593,1600,1606,1610,1615,1620,1626,1631,1634,1640,1647,1653,1660,1665,1669,1674,1680,1685,1689,1696,1700,1705,1711,1717,1722,1725,1729,1734,1740,1747,1753,1760,1765,1771,1776,1782,1790,1798,1804,1812,1820,1826,1832,1837,1840,1846,1852,1857,1863,1867,1872,1879,1885,1891,1895,1902,1908,1911,1918,1922,1927,1930,1938,1943,1949,1953,1958,1963,1967,1973,1979,1983,1988,1994,1998,2004,2010,2014,2021,2027,2032,2037,2044,2049,2052,2055,2059,2064,2069,2074,2082,2086,2094,2099,2105,2110,2113,2118,2123,2126,2130,2137,2144,2152,2158,2166,2172,2179,2184,2190,2195,2200,2205,2209,2212,2217,2223,2228,2233,2235,2239,2247,2252,2257,2262,2268,2272,2277,2281,2284,2288,2293,2296,2300,2305,2310,2315,2320,2325,2327,2331,2337,2341,2345,2349,2352,2357,2361,2365,2372,2377,2381,2385,2391,2393,2396,2400,2404,2412,2418,2424,2431,2436,2441,2445,2450,2454,2458],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},426,28.7799,{"date":189,"open":190,"high":21,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",29,28.895,-0.02,-0.07,13608.686027,407,28.9729,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":136,"volume":204,"transactions":205,"vwap":206},"2026-10-06",29.04,29.17,28.9434,29.07,0.17,28870.279258,455,29.049,{"date":208,"open":209,"high":210,"low":211,"close":209,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",28.9,28.95,28.75,0.15,0.52,35686.243617,508,28.8392,{"date":218,"open":219,"high":220,"low":221,"close":211,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",28.92,28.99,28.7001,0.107,0.37,41818.48498,651,28.8355,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",28.72,28.775,28.4693,28.643,-0.077,-0.27,30913.458085,445,28.6142,{"date":239,"open":240,"high":241,"low":229,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",28.79,29.1525,-0.0877,-0.3,16204.446729,394,28.8819,{"date":248,"open":249,"high":250,"low":229,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",28.8,28.8515,28.8077,0.0113,0.04,8047.578838,327,28.7749,{"date":258,"open":19,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",28.97,28.77,28.7964,-0.1959,-0.68,30792.203376,567,28.88,{"date":268,"open":220,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",29.0699,28.86,28.9923,0.0723,0.25,19903.701385,626,28.9532,{"date":278,"open":211,"high":219,"low":229,"close":219,"change":279,"percent_change":234,"volume":280,"transactions":281,"vwap":282},"2026-09-24",-0.0787,18095.249647,351,28.8094,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",29.24,28.9987,-0.2513,-0.86,8354.026177,392,29.0865,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",29.18,29.25,29.1201,0.0706,0.24,10160.507948,378,29.2031,{"date":303,"open":270,"high":294,"low":270,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",29.1794,0.3394,1.18,26186.278926,554,29.0168,{"date":311,"open":240,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",28.8699,28.7,28.84,0.0998,0.35,18273.668332,560,28.768,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",28.46,28.7623,28.7402,0.1402,0.49,24158.858877,470,28.6818,{"date":331,"open":313,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",28.892,28.43,28.6,-0.119,-0.41,21197.010471,545,28.7513,{"date":341,"open":229,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",29.03,28.65,28.719,-0.061,-0.21,15678.831766,376,28.7452,{"date":351,"open":352,"high":353,"low":313,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",28.89,28.98,28.78,-0.26,-0.9,67401.40877,695,28.8096,{"date":361,"open":362,"high":21,"low":266,"close":199,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",29.01,0.27,0.94,25888.081063,616,28.9925,{"date":369,"open":370,"high":370,"low":371,"close":260,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",28.83,28.69,-0.2929,-1.01,21648.055957,466,28.7682,{"date":378,"open":379,"high":379,"low":362,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",29.16,29.0629,-0.0971,-0.33,76859.505106,565,29.0949,{"date":387,"open":388,"high":389,"low":390,"close":379,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",29.26,29.3219,29.1171,-0.1,-0.34,26160.397414,571,29.1775,{"date":397,"open":398,"high":398,"low":399,"close":388,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",29.4,29.22,-0.1082,-0.37,18122.919728,559,29.2989,{"date":406,"open":295,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",29.39,29.1184,29.3682,0.1151,0.39,20735.705339,522,29.3001,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":363,"volume":421,"transactions":422,"vwap":423},"2026-09-02",29.11,29.3692,29.2531,0.08,20453.14746,385,29.2656,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",29.1287,29.27,29.1731,-0.1969,-0.67,28598.017602,517,29.1995,{"date":435,"open":407,"high":407,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",29.2133,29.37,0.005,0.02,17295.94731,592,29.3138,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":146,"volume":450,"transactions":451,"vwap":452},"2026-08-28",29.53,29.59,29.3301,29.365,-0.0551,31659.651125,603,29.3852,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",29.45,29.5,29.2995,29.4201,-0.0352,-0.12,12058.996091,367,29.408,{"date":465,"open":466,"high":467,"low":437,"close":468,"change":469,"percent_change":253,"volume":470,"transactions":471,"vwap":472},"2026-08-26",29.43,29.4699,29.4553,0.0112,24387.758187,441,29.435,{"date":474,"open":475,"high":476,"low":437,"close":477,"change":478,"percent_change":298,"volume":479,"transactions":480,"vwap":481},"2026-08-25",29.42,29.5299,29.4441,0.0691,30524.327597,333,29.4376,{"date":483,"open":484,"high":466,"low":388,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",29.41,29.375,-0.0737,-0.25,16258.459827,500,29.3766,{"date":492,"open":398,"high":456,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",29.36,29.4487,0.1487,0.51,11700.730599,572,29.4474,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",29.58,29.3,-0.45,-1.51,20728.748304,557,29.4801,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",29.77,29.8499,29.68,29.75,0.09,0.3,12605.411582,377,29.7492,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",29.62,29.839,29.66,-0.2461,-0.82,17544.166909,623,29.738,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":279,"percent_change":355,"volume":535,"transactions":536,"vwap":537},"2026-08-17",29.88,29.98,29.9061,15635.358186,518,29.9257,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",30,30.1,29.9041,29.9848,0.0099,0.03,19693.037141,577,30.0028,{"date":550,"open":551,"high":552,"low":532,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",29.97,30.04,29.9749,-0.0604,-0.2,15570.757678,412,29.9452,{"date":560,"open":561,"high":561,"low":533,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",30.2,30.0353,0.0153,0.05,23313.545873,402,30.0579,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":192,"volume":574,"transactions":575,"vwap":576},"2026-08-11",30.16,29.95,30.02,-0.0057,9356.542983,326,30.0465,{"date":578,"open":571,"high":579,"low":580,"close":581,"change":582,"percent_change":53,"volume":583,"transactions":584,"vwap":585},"2026-08-10",30.0899,29.9259,30.0257,0.0314,11045.792643,452,30.0065,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":117,"volume":592,"transactions":593,"vwap":594},"2026-08-07",29.82,30.06,29.9943,0.0939,20342.163574,621,29.9817,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",29.99,29.8001,29.9004,-0.2275,-0.76,8384.684508,357,29.8967,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",30.17,30.305,30.0101,30.1279,0.0787,0.26,15265.593257,372,30.145,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",30.25,29.72,30.0492,0.3892,1.31,20369.349841,420,29.9432,{"date":627,"open":407,"high":628,"low":629,"close":524,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",29.7013,29.2328,0.3948,1.35,15460.751555,511,29.5372,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",29.15,29.2652,29.0003,0.235,0.81,20540.973886,505,29.1414,{"date":646,"open":647,"high":647,"low":370,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",29.14,29.0302,0.0824,0.28,10997.210677,373,28.9549,{"date":655,"open":656,"high":657,"low":249,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",29.21,29.225,28.9478,-0.2739,-0.94,18019.888371,473,29.0363,{"date":665,"open":21,"high":666,"low":21,"close":667,"change":668,"percent_change":117,"volume":669,"transactions":670,"vwap":671},"2026-07-28",29.29,29.2217,0.0917,13346.230889,331,29.1841,{"date":673,"open":362,"high":493,"low":190,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",29.13,0.055,0.19,15909.911229,449,29.1362,{"date":681,"open":362,"high":666,"low":190,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",29.075,0.0478,0.16,11082.826324,539,29.1467,{"date":689,"open":294,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",29.2,29.0075,29.0272,-0.5522,-1.87,16819.169761,424,29.1049,{"date":699,"open":398,"high":513,"low":398,"close":700,"change":701,"percent_change":515,"volume":702,"transactions":703,"vwap":704},"2026-07-22",29.5794,0.0263,11141.914021,389,29.5612,{"date":706,"open":707,"high":446,"low":707,"close":708,"change":709,"percent_change":136,"volume":710,"transactions":711,"vwap":712},"2026-07-21",29.4244,29.5531,0.1747,13971.434182,323,29.5377,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",29.55,29.6,29.32,29.3784,0.0684,0.23,17117.378508,478,29.4505,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",29.23,29.595,29.31,-0.3213,-1.08,38663.498983,606,29.4139,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":557,"vwap":743},"2026-07-16",29.76,29.83,29.57,29.6313,-0.2997,-1,13600.780656,29.7262,{"date":745,"open":571,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",30.002,29.86,29.931,0.0334,0.11,8150.854972,390,29.9903,{"date":755,"open":756,"high":756,"low":511,"close":757,"change":758,"percent_change":650,"volume":759,"transactions":760,"vwap":761},"2026-07-14",30.15,29.8976,0.0825,12312.505204,371,29.9366,{"date":763,"open":522,"high":764,"low":522,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",29.9886,29.8151,-0.1949,-0.65,16080.390989,443,29.8688,{"date":772,"open":597,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",30.115,29.886,30.01,0.149,0.5,25800,{"date":780,"open":737,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",29.901,29.711,29.861,-0.025,-0.08,13900,{"date":788,"open":789,"high":790,"low":791,"close":774,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":774},"2026-07-08",29.87,29.9,29.65,-0.039,-0.13,28500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",29.93,30.08,29.8,29.925,-0.115,-0.38,28800,{"date":805,"open":532,"high":806,"low":532,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",30.049999,30.040001,0.2,0.67,27000,{"date":812,"open":571,"high":551,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",29.675,29.84,-0.16,-0.53,17000,{"date":819,"open":820,"high":806,"low":821,"close":540,"change":253,"percent_change":822,"volume":823,"transactions":9,"vwap":540},"2026-07-01",29.94,29.885,0.13,12000,{"date":825,"open":826,"high":572,"low":827,"close":828,"change":273,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-30",29.89,29.78,29.96,0.84,23600,{"date":832,"open":715,"high":833,"low":715,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",29.869,29.71,0.122,0.41,29700,{"date":839,"open":437,"high":840,"low":717,"close":841,"change":842,"percent_change":808,"volume":843,"transactions":9,"vwap":841},"2026-06-26",29.67,29.588,0.058,27800,{"date":845,"open":514,"high":514,"low":466,"close":445,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":445},"2026-06-25",-0.18,-0.61,23000,{"date":850,"open":789,"high":826,"low":715,"close":834,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":834},"2026-06-24",-0.012,-0.04,21900,{"date":855,"open":736,"high":789,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",29.63,29.722,-0.388,-1.29,21500,{"date":862,"open":863,"high":863,"low":540,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",30.22,30.11,-0.027,-0.09,33900,{"date":869,"open":870,"high":871,"low":571,"close":872,"change":873,"percent_change":836,"volume":853,"transactions":9,"vwap":872},"2026-06-18",30.059999,30.3,30.137,0.123,{"date":875,"open":876,"high":877,"low":571,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",30.4,30.44,30.014,-0.351,-1.16,31400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":802,"volume":889,"transactions":9,"vwap":887},"2026-06-16",30.42,30.52,30.351,30.365,-0.116,40000,{"date":891,"open":541,"high":892,"low":541,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",30.62,30.481,0.431,1.43,47600,{"date":898,"open":899,"high":900,"low":901,"close":806,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":806},"2026-06-12",29.91,30.18,29.775,0.144,0.48,42500,{"date":906,"open":294,"high":597,"low":294,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",29.906,0.356,1.2,36800,{"date":912,"open":799,"high":913,"low":715,"close":715,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":715},"2026-06-10",30.12,-0.5,-1.66,27700,{"date":918,"open":919,"high":920,"low":455,"close":806,"change":460,"percent_change":921,"volume":922,"transactions":9,"vwap":806},"2026-06-09",30.34,30.344,-0.4,63100,{"date":924,"open":863,"high":925,"low":864,"close":607,"change":564,"percent_change":203,"volume":926,"transactions":9,"vwap":607},"2026-06-08",30.41,24200,{"date":928,"open":929,"high":929,"low":930,"close":913,"change":263,"percent_change":931,"volume":932,"transactions":9,"vwap":913},"2026-06-05",30.92,29.826,-2.21,37800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":555,"percent_change":767,"volume":939,"transactions":9,"vwap":938},"2026-06-04",30.76,30.942,30.656,30.8,20000,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":816,"volume":946,"transactions":9,"vwap":944},"2026-06-03",31.17,30.95,31,-0.165,45500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",31.055,31.196,31.02,31.165,0.056,0.18,9600,{"date":957,"open":958,"high":959,"low":892,"close":960,"change":961,"percent_change":545,"volume":962,"transactions":9,"vwap":960},"2026-06-01",31.12,31.44,31.109,0.009,24400,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":253,"percent_change":822,"volume":968,"transactions":9,"vwap":967},"2026-05-29",31.45,31.01,31.1,32800,{"date":970,"open":938,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",31.09,30.69,31.059999,0.002,0.01,14600,{"date":978,"open":967,"high":967,"low":979,"close":980,"change":981,"percent_change":193,"volume":982,"transactions":9,"vwap":980},"2026-05-27",30.98,31.058001,-0.022,12400,{"date":984,"open":985,"high":986,"low":943,"close":987,"change":954,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",31.11,31.15,31.08,0.58,18100,{"date":991,"open":944,"high":966,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",30.77,30.9,0.129,0.42,43400,{"date":998,"open":999,"high":1000,"low":892,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",30.63,30.84,30.771,-0.171,-0.55,14400,{"date":1006,"open":1007,"high":936,"low":1008,"close":936,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":936},"2026-05-20",30.81,30.74,0.309,1.01,15700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",30.641,30.79,30.57,30.633,-0.173,-0.56,14500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",30.85,30.852,30.64,30.806,-0.034,-0.11,17200,{"date":1031,"open":985,"high":985,"low":1015,"close":1000,"change":1032,"percent_change":730,"volume":1033,"transactions":9,"vwap":1000},"2026-05-15",-0.336,17500,{"date":1035,"open":943,"high":1036,"low":943,"close":1037,"change":1038,"percent_change":67,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",31.27,31.176,-0.017,16200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":496,"volume":1047,"transactions":9,"vwap":1045},"2026-05-13",31.049999,31.2,30.96,31.193,0.158,21100,{"date":1049,"open":944,"high":1050,"low":1051,"close":1050,"change":675,"percent_change":954,"volume":939,"transactions":9,"vwap":1050},"2026-05-12",31.035,30.755,{"date":1053,"open":1054,"high":1055,"low":1054,"close":979,"change":1056,"percent_change":750,"volume":1057,"transactions":9,"vwap":979},"2026-05-11",30.88,31.096001,0.035,24600,{"date":1059,"open":943,"high":944,"low":1015,"close":1060,"change":1061,"percent_change":836,"volume":939,"transactions":9,"vwap":1060},"2026-05-08",30.945,0.125,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":460,"percent_change":112,"volume":1039,"transactions":9,"vwap":1066},"2026-05-07",30.7,30.895,30.82,{"date":1068,"open":1064,"high":1042,"low":1064,"close":1069,"change":1070,"percent_change":1071,"volume":926,"transactions":9,"vwap":1069},"2026-05-06",30.94,0.338,1.1,{"date":1073,"open":877,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-05",30.694,30.43,30.602,0.225,0.74,19400,{"date":1081,"open":1082,"high":1083,"low":863,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",30.38,30.56,30.377,-0.141,-0.46,22000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":684,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",30.59,30.67,30.479,30.518,0.048,30300,{"date":1097,"open":900,"high":1098,"low":1099,"close":1100,"change":515,"percent_change":516,"volume":1101,"transactions":9,"vwap":1100},"2026-04-30",30.48,30.175,30.47,10200,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1082,"change":1106,"percent_change":822,"volume":1107,"transactions":9,"vwap":1082},"2026-04-29",30.54,30.255,0.038,15400,{"date":1109,"open":871,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":234,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",30.36,30.214,30.342,-0.083,10600,{"date":1116,"open":1117,"high":1098,"low":1117,"close":1118,"change":1119,"percent_change":273,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",30.27,30.425,0.075,21000,{"date":1122,"open":1123,"high":877,"low":570,"close":1124,"change":822,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-24",30.26,30.35,0.43,33200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":863,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":863},"2026-04-23",30.31,30.32,29.92,-0.195,-0.64,35700,{"date":1136,"open":1137,"high":1138,"low":1117,"close":1139,"change":1140,"percent_change":641,"volume":1141,"transactions":9,"vwap":1139},"2026-04-22",30.45,30.46,30.415,0.245,18000,{"date":1143,"open":1144,"high":1144,"low":913,"close":607,"change":847,"percent_change":1145,"volume":1146,"transactions":9,"vwap":607},"2026-04-21",30.61,-1.98,17700,{"date":1148,"open":919,"high":944,"low":828,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-20",30.78,0.445,1.47,22900,{"date":1154,"open":1016,"high":1016,"low":1155,"close":1156,"change":1140,"percent_change":641,"volume":1157,"transactions":9,"vwap":1156},"2026-04-17",30.21,30.335,19000,{"date":1159,"open":870,"high":1160,"low":790,"close":1161,"change":1162,"percent_change":1163,"volume":1107,"transactions":9,"vwap":1161},"2026-04-16",30.14,30.09,-0.108,-0.36,{"date":1165,"open":540,"high":561,"low":597,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",30.198,0.274,0.92,20400,{"date":1171,"open":511,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",29.988,29.748,29.924,0.317,1.07,11100,{"date":1179,"open":493,"high":1180,"low":656,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-13",29.607,0.117,0.4,37400,{"date":1185,"open":456,"high":1186,"low":398,"close":1187,"change":953,"percent_change":676,"volume":1188,"transactions":9,"vwap":1187},"2026-04-10",29.54,29.49,24500,{"date":1190,"open":437,"high":456,"low":637,"close":1191,"change":1192,"percent_change":168,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",29.434,0.034,13500,{"date":1195,"open":398,"high":398,"low":1196,"close":398,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":398},"2026-04-08",29.245,0.79,2.76,26300,{"date":1201,"open":334,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-07",28.66,28.32,28.61,-0.004,-0.01,20700,{"date":1209,"open":1204,"high":371,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-06",28.48,28.614,0.092,0.32,13700,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-02",28.07,28.54,28.522,-0.178,-0.62,13300,{"date":1224,"open":313,"high":1225,"low":1226,"close":313,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":313},"2026-04-01",28.82,28.44,0.256,0.9,20100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",28.08,28.506,27.78,28.444,0.694,2.5,32700,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":391,"percent_change":1163,"volume":1244,"transactions":9,"vwap":1243},"2026-03-30",28.059999,27.68,27.75,14700,{"date":1246,"open":1210,"high":1210,"low":26,"close":1247,"change":158,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-27",27.85,-1.49,23100,{"date":1251,"open":1226,"high":313,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",28.265,28.27,-0.621,-2.15,29200,{"date":1258,"open":656,"high":656,"low":18,"close":1259,"change":53,"percent_change":316,"volume":1260,"transactions":9,"vwap":1259},"2026-03-25",28.891,16100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":504,"volume":1268,"transactions":9,"vwap":1266},"2026-03-24",28.585,28.91,28.582,28.791,-0.129,19800,{"date":1270,"open":1271,"high":647,"low":1271,"close":219,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":219},"2026-03-23",28.67,0.36,1.26,29600,{"date":1276,"open":220,"high":220,"low":1277,"close":1278,"change":1163,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-20",28.41,28.56,-1.24,30400,{"date":1282,"open":1264,"high":1283,"low":211,"close":219,"change":555,"percent_change":1284,"volume":1285,"transactions":9,"vwap":219},"2026-03-19",29.044001,-0.69,33500,{"date":1287,"open":417,"high":445,"low":417,"close":1288,"change":504,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-18",29.12,-1.52,8800,{"date":1292,"open":446,"high":1293,"low":1186,"close":738,"change":750,"percent_change":223,"volume":1294,"transactions":9,"vwap":738},"2026-03-17",29.746,12100,{"date":1296,"open":475,"high":1297,"low":475,"close":1298,"change":1299,"percent_change":151,"volume":1300,"transactions":9,"vwap":1298},"2026-03-16",29.579,29.46,0.214,20300,{"date":1302,"open":1303,"high":791,"low":379,"close":1304,"change":1305,"percent_change":1284,"volume":1188,"transactions":9,"vwap":1304},"2026-03-13",29.61,29.246,-0.204,{"date":1307,"open":1308,"high":1308,"low":475,"close":455,"change":1309,"percent_change":1310,"volume":955,"transactions":9,"vwap":455},"2026-03-12",29.69,-0.548,-1.83,{"date":1312,"open":826,"high":798,"low":588,"close":1313,"change":1314,"percent_change":720,"volume":1315,"transactions":9,"vwap":1313},"2026-03-11",29.998,0.068,13200,{"date":1317,"open":826,"high":607,"low":1318,"close":797,"change":1206,"percent_change":173,"volume":1319,"transactions":9,"vwap":797},"2026-03-10",29.85,26700,{"date":1321,"open":1303,"high":820,"low":1322,"close":820,"change":750,"percent_change":223,"volume":1323,"transactions":9,"vwap":820},"2026-03-09",29.335,16800,{"date":1325,"open":799,"high":1326,"low":1180,"close":737,"change":1163,"percent_change":1327,"volume":1328,"transactions":9,"vwap":737},"2026-03-06",30.014999,-1.19,18700,{"date":1330,"open":863,"high":618,"low":1331,"close":1332,"change":1333,"percent_change":660,"volume":1334,"transactions":9,"vwap":1332},"2026-03-05",29.942,30.19,-0.287,10500,{"date":1336,"open":806,"high":1337,"low":806,"close":1338,"change":1339,"percent_change":988,"volume":1340,"transactions":9,"vwap":1338},"2026-03-04",30.545,30.477,0.177,26200,{"date":1342,"open":828,"high":1082,"low":814,"close":871,"change":346,"percent_change":1284,"volume":1343,"transactions":9,"vwap":871},"2026-03-03",15300,{"date":1345,"open":798,"high":1346,"low":798,"close":1347,"change":545,"percent_change":53,"volume":1348,"transactions":9,"vwap":1347},"2026-03-02",30.535,30.51,38700,{"date":1350,"open":925,"high":1351,"low":1352,"close":1098,"change":193,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1098},"2026-02-27",30.53,30.325,-0.23,20500,{"date":1356,"open":1007,"high":1007,"low":925,"close":1357,"change":1358,"percent_change":1359,"volume":1039,"transactions":9,"vwap":1357},"2026-02-26",30.55,-0.326,-1.06,{"date":1361,"open":938,"high":1362,"low":992,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-25",30.899,30.876,0.202,0.66,45900,{"date":1368,"open":884,"high":1369,"low":884,"close":1370,"change":1371,"percent_change":1372,"volume":1222,"transactions":9,"vwap":1370},"2026-02-24",30.675,30.674,0.134,0.44,{"date":1374,"open":1007,"high":1007,"low":876,"close":1104,"change":1375,"percent_change":430,"volume":939,"transactions":9,"vwap":1104},"2026-02-23",-0.206,{"date":1377,"open":999,"high":1015,"low":1378,"close":1379,"change":1380,"percent_change":809,"volume":1381,"transactions":9,"vwap":1379},"2026-02-20",30.495,30.746,0.206,21400,{"date":1383,"open":1137,"high":1384,"low":1075,"close":1104,"change":1385,"percent_change":1386,"volume":860,"transactions":9,"vwap":1104},"2026-02-19",30.66,-0.256,-0.83,{"date":1388,"open":1389,"high":1069,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1120,"transactions":9,"vwap":1390},"2026-02-18",30.71,30.796,0.166,0.54,{"date":1394,"open":1100,"high":1395,"low":1396,"close":999,"change":173,"percent_change":391,"volume":1397,"transactions":9,"vwap":999},"2026-02-17",30.715,30.449,29900,{"date":1399,"open":972,"high":1149,"low":876,"close":1384,"change":439,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1384},"2026-02-13",0.07,20600,{"date":1403,"open":1404,"high":1404,"low":1083,"close":1025,"change":767,"percent_change":1405,"volume":1157,"transactions":9,"vwap":1025},"2026-02-12",31.21,-2.08,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":564,"percent_change":684,"volume":1412,"transactions":9,"vwap":1411},"2026-02-11",31.19,31.435,31.135,31.29,17400,{"date":1414,"open":1043,"high":1415,"low":1416,"close":1417,"change":1206,"percent_change":173,"volume":1294,"transactions":9,"vwap":1417},"2026-02-10",31.332,31.18,31.24,{"date":1419,"open":986,"high":1420,"low":987,"close":1421,"change":1422,"percent_change":1422,"volume":976,"transactions":9,"vwap":1421},"2026-02-09",31.35,31.25,0,{"date":1424,"open":1023,"high":1421,"low":1425,"close":1421,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1421},"2026-02-06",30.68,0.672,2.2,47400,{"date":1430,"open":1431,"high":1431,"low":1347,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-05",30.86,30.578,-0.612,-1.96,19500,{"date":1437,"open":1421,"high":1438,"low":1439,"close":1408,"change":1440,"percent_change":67,"volume":932,"transactions":9,"vwap":1408},"2026-02-04",31.274,30.901,-0.015,{"date":1442,"open":1443,"high":1443,"low":944,"close":1444,"change":1445,"percent_change":1446,"volume":916,"transactions":9,"vwap":1444},"2026-02-03",31.59,31.205,-0.235,-0.75,{"date":1448,"open":1449,"high":1450,"low":942,"close":959,"change":822,"percent_change":995,"volume":1451,"transactions":9,"vwap":959},"2026-02-02",31.3,31.54,23300,{"date":1453,"open":1454,"high":1455,"low":942,"close":1456,"change":1457,"percent_change":392,"volume":1207,"transactions":9,"vwap":1456},"2026-01-30",31.22,31.43,31.31,-0.107,{"date":1459,"open":1460,"high":1460,"low":944,"close":1461,"change":846,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-29",31.53,31.417,-0.57,19600,{"date":1465,"open":1450,"high":1466,"low":1450,"close":1467,"change":1468,"percent_change":822,"volume":1469,"transactions":9,"vwap":1467},"2026-01-28",31.71,31.597,0.042,14200,{"date":1471,"open":1450,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-27",31.65,31.485,31.555,0.065,0.21,18300,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":564,"percent_change":684,"volume":1483,"transactions":9,"vwap":1482},"2026-01-26",31.36,31.582,31.49,17100,{"date":1485,"open":1417,"high":965,"low":1486,"close":959,"change":822,"percent_change":995,"volume":1300,"transactions":9,"vwap":959},"2026-01-23",31.168,{"date":1488,"open":986,"high":1482,"low":986,"close":1456,"change":1489,"percent_change":504,"volume":1020,"transactions":9,"vwap":1456},"2026-01-22",-0.14,{"date":1491,"open":971,"high":1492,"low":971,"close":965,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":965},"2026-01-21",31.497,0.346,1.11,16400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-20",31.41,31.7,31.065001,31.104,-0.626,-1.97,22200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1507,"change":1510,"percent_change":1206,"volume":1120,"transactions":9,"vwap":1507},"2026-01-16",31.73,31.805,31.625,-0.002,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":846,"volume":1518,"transactions":9,"vwap":1516},"2026-01-15",31.8,31.85,31.72,31.732,-0.058,43700,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":815,"percent_change":914,"volume":939,"transactions":9,"vwap":1523},"2026-01-14",31.89,31.645,31.79,{"date":1525,"open":1526,"high":1527,"low":1513,"close":1528,"change":1422,"percent_change":1422,"volume":1334,"transactions":9,"vwap":1528},"2026-01-13",31.97,32,31.95,{"date":1530,"open":1531,"high":1527,"low":1514,"close":1528,"change":1532,"percent_change":420,"volume":1533,"transactions":9,"vwap":1528},"2026-01-12",31.86,0.024,14100,{"date":1535,"open":1507,"high":1526,"low":1515,"close":1536,"change":1537,"percent_change":1538,"volume":976,"transactions":9,"vwap":1536},"2026-01-09",31.926,0.194,0.61,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1516,"change":1544,"percent_change":401,"volume":1545,"transactions":9,"vwap":1516},"2026-01-08",31.664,31.757,31.62,-0.118,7200,{"date":1547,"open":1528,"high":1548,"low":1549,"close":1514,"change":391,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1514},"2026-01-07",32.049999,31.845,-0.31,11500,{"date":1553,"open":1554,"high":1528,"low":1555,"close":1528,"change":954,"percent_change":1556,"volume":1533,"transactions":9,"vwap":1528},"2026-01-06",31.87,31.76,0.57,{"date":1558,"open":1559,"high":1560,"low":1507,"close":1561,"change":53,"percent_change":1213,"volume":1562,"transactions":9,"vwap":1561},"2026-01-05",31.75,31.919,31.77,26000,{"date":1564,"open":1559,"high":1565,"low":1566,"close":1567,"change":545,"percent_change":515,"volume":1568,"transactions":9,"vwap":1567},"2026-01-02",31.84,31.57,31.67,25100,{"date":1570,"open":1571,"high":1565,"low":1572,"close":1572,"change":1573,"percent_change":163,"volume":1574,"transactions":9,"vwap":1572},"2025-12-31",31.74,31.64,-0.43,42000,{"date":1576,"open":1526,"high":1577,"low":1526,"close":1578,"change":1400,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-30",32.11,32.07,0.22,26800,{"date":1582,"open":1583,"high":1578,"low":1528,"close":1527,"change":1584,"percent_change":487,"volume":1585,"transactions":9,"vwap":1527},"2025-12-29",31.98,-0.079,19200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1532,"percent_change":1400,"volume":1592,"transactions":9,"vwap":1591},"2025-12-26",32.09,32.099998,32.0099983,32.078999,18900,{"date":1594,"open":1595,"high":1589,"low":1596,"close":1597,"change":1598,"percent_change":1133,"volume":1599,"transactions":9,"vwap":1597},"2025-12-24",32.060001,32.02,32.055,-0.205,5900,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":203,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-23",32.029999,32.26,0.53,23700,{"date":1607,"open":1527,"high":1608,"low":1527,"close":1588,"change":515,"percent_change":650,"volume":1609,"transactions":9,"vwap":1588},"2025-12-22",32.18,23500,{"date":1611,"open":1514,"high":1578,"low":1612,"close":1527,"change":516,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1527},"2025-12-19",31.825,0.95,20200,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1499,"change":67,"percent_change":815,"volume":1619,"transactions":9,"vwap":1499},"2025-12-18",31.66,31.92,9500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1559,"change":802,"percent_change":1625,"volume":1585,"transactions":9,"vwap":1559},"2025-12-17",32.115,32.125,31.745,-1.18,{"date":1627,"open":1589,"high":1628,"low":1618,"close":1629,"change":193,"percent_change":1630,"volume":1477,"transactions":9,"vwap":1629},"2025-12-16",32.2,32.13,-0.22,{"date":1632,"open":1589,"high":1633,"low":1589,"close":1628,"change":1400,"percent_change":1579,"volume":926,"transactions":9,"vwap":1628},"2025-12-15",32.34,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1629,"change":1638,"percent_change":1639,"volume":1095,"transactions":9,"vwap":1629},"2025-12-12",32.55,32.071999,-0.317,-0.98,{"date":1641,"open":1642,"high":1643,"low":1608,"close":1644,"change":1645,"percent_change":815,"volume":1646,"transactions":9,"vwap":1644},"2025-12-11",32.25,32.47,32.447,-0.053,6600,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":316,"volume":1207,"transactions":9,"vwap":1651},"2025-12-10",32.31,32.51,32.5,0.113,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":363,"volume":1659,"transactions":9,"vwap":1657},"2025-12-09",32.27,32.44,32.387,0.087,7800,{"date":1661,"open":1662,"high":1656,"low":1655,"close":1663,"change":391,"percent_change":1550,"volume":1664,"transactions":9,"vwap":1663},"2025-12-08",32.4,32.3,27200,{"date":1666,"open":1651,"high":1651,"low":1667,"close":1662,"change":750,"percent_change":1668,"volume":1087,"transactions":9,"vwap":1662},"2025-12-05",32.33,0.34,{"date":1670,"open":1663,"high":1633,"low":1629,"close":1671,"change":1672,"percent_change":504,"volume":1673,"transactions":9,"vwap":1671},"2025-12-04",32.29,-0.147,11200,{"date":1675,"open":1663,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":995,"volume":1193,"transactions":9,"vwap":1678},"2025-12-03",32.459,32.28,32.437,0.137,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1663,"change":822,"percent_change":1182,"volume":1684,"transactions":9,"vwap":1663},"2025-12-02",32.23,32.36,10300,{"date":1686,"open":1687,"high":1667,"low":1687,"close":1688,"change":555,"percent_change":1221,"volume":939,"transactions":9,"vwap":1688},"2025-12-01",32.12,32.17,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":720,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-28",32.15,32.38,32.37,0.72,18200,{"date":1697,"open":1629,"high":1642,"low":1687,"close":1698,"change":846,"percent_change":1019,"volume":1699,"transactions":9,"vwap":1698},"2025-11-26",32.14,35000,{"date":1701,"open":1629,"high":1650,"low":1702,"close":1703,"change":954,"percent_change":1704,"volume":794,"transactions":9,"vwap":1703},"2025-11-25",32.095001,32.32,0.56,{"date":1706,"open":1527,"high":1707,"low":1527,"close":1698,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1698},"2025-11-24",32.22,0.207,0.65,16900,{"date":1712,"open":1713,"high":1714,"low":1567,"close":1715,"change":1716,"percent_change":988,"volume":1300,"transactions":9,"vwap":1715},"2025-11-21",31.68,31.99,31.933,0.183,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1559,"change":158,"percent_change":1721,"volume":976,"transactions":9,"vwap":1559},"2025-11-20",32.75,31.702,-1.31,{"date":1723,"open":1596,"high":1724,"low":1596,"close":1688,"change":684,"percent_change":777,"volume":1114,"transactions":9,"vwap":1688},"2025-11-19",32.274,{"date":1726,"open":1727,"high":1682,"low":1514,"close":1590,"change":1002,"percent_change":816,"volume":1728,"transactions":9,"vwap":1590},"2025-11-18",32.080002,25000,{"date":1730,"open":1692,"high":1731,"low":1527,"close":1732,"change":1733,"percent_change":1386,"volume":968,"transactions":9,"vwap":1732},"2025-11-17",32.569,32.181,-0.269,{"date":1735,"open":1736,"high":1737,"low":1588,"close":1738,"change":750,"percent_change":1668,"volume":1739,"transactions":9,"vwap":1738},"2025-11-14",32.16,32.56,32.45,31000,{"date":1741,"open":1742,"high":1743,"low":1633,"close":1633,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1633},"2025-11-13",32.76,32.86,-0.7,-2.12,43900,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":564,"percent_change":212,"volume":1752,"transactions":9,"vwap":1751},"2025-11-12",33.22,33.029999,33.040001,11300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":750,"percent_change":73,"volume":1759,"transactions":9,"vwap":1758},"2025-11-11",32.96,33.080002,32.855,32.99,23400,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":203,"percent_change":213,"volume":837,"transactions":9,"vwap":1764},"2025-11-10",32.81,33,32.88,{"date":1766,"open":1767,"high":1768,"low":1677,"close":1769,"change":545,"percent_change":515,"volume":1770,"transactions":9,"vwap":1769},"2025-11-07",32.6,32.798,32.71,39800,{"date":1772,"open":1750,"high":1750,"low":1773,"close":1774,"change":1086,"percent_change":46,"volume":1775,"transactions":9,"vwap":1774},"2025-11-06",32.539,32.68,27400,{"date":1777,"open":1778,"high":1749,"low":1779,"close":1780,"change":1781,"percent_change":684,"volume":1033,"transactions":9,"vwap":1780},"2025-11-05",33.09,33.02,33.14,0.052,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":356,"volume":1789,"transactions":9,"vwap":1787},"2025-11-04",33.26,33.271,33.0099983,33.088001,-0.302,26500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1397,"transactions":9,"vwap":1795},"2025-11-03",33.32,33.47,33.25,33.39,0.098,0.29,{"date":1799,"open":1800,"high":1800,"low":1780,"close":1801,"change":1802,"percent_change":223,"volume":1803,"transactions":9,"vwap":1801},"2025-10-31",33.34,33.292,0.124,15100,{"date":1805,"open":1749,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-30",33.367,33.151,33.168,-0.402,-1.2,8500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":954,"volume":1819,"transactions":9,"vwap":1817},"2025-10-29",33.64,33.65,33.461,33.57,0.06,31300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":53,"percent_change":516,"volume":1294,"transactions":9,"vwap":1825},"2025-10-28",33.49,33.54,33.37,33.51,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":995,"volume":1759,"transactions":9,"vwap":1830},"2025-10-27",33.31,33.5,33.41,0.14,{"date":1833,"open":1784,"high":1792,"low":1834,"close":1835,"change":1836,"percent_change":117,"volume":778,"transactions":9,"vwap":1835},"2025-10-24",33.21,33.27,0.102,{"date":1838,"open":1763,"high":1834,"low":1763,"close":1808,"change":1839,"percent_change":391,"volume":1260,"transactions":9,"vwap":1808},"2025-10-23",-0.032,{"date":1841,"open":1792,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":96,"volume":1592,"transactions":9,"vwap":1844},"2025-10-22",33.44,33.035999,33.2,-0.247,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1658,"percent_change":612,"volume":1157,"transactions":9,"vwap":1851},"2025-10-21",33.4,33.45,33.268,33.447,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1476,"percent_change":1856,"volume":1229,"transactions":9,"vwap":1855},"2025-10-20",33.16,33.36,0.63,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":684,"percent_change":903,"volume":1862,"transactions":9,"vwap":1860},"2025-10-17",32.97,33.15,32.879,21700,{"date":1864,"open":1844,"high":1844,"low":1865,"close":1758,"change":1163,"percent_change":730,"volume":1866,"transactions":9,"vwap":1758},"2025-10-16",32.85,11600,{"date":1868,"open":1854,"high":1822,"low":1869,"close":1870,"change":1579,"percent_change":1365,"volume":1871,"transactions":9,"vwap":1870},"2025-10-15",33.064999,33.35,18600,{"date":1873,"open":1874,"high":1792,"low":1875,"close":1876,"change":67,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-14",32.95,32.73,33.13,-0.15,13600,{"date":1880,"open":1881,"high":1881,"low":1758,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-13",33.18,0.38,1.16,18400,{"date":1886,"open":1887,"high":25,"low":1742,"close":1888,"change":1889,"percent_change":95,"volume":1890,"transactions":9,"vwap":1888},"2025-10-10",33.75,32.8,-0.95,52300,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1887,"change":355,"percent_change":601,"volume":1260,"transactions":9,"vwap":1887},"2025-10-09",33.9,33.68,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":53,"percent_change":1797,"volume":1901,"transactions":9,"vwap":1900},"2025-10-08",33.86,34.014999,33.859,34.0099983,34700,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":866,"percent_change":355,"volume":1907,"transactions":9,"vwap":1906},"2025-10-07",34.099998,33.85,33.91,30500,{"date":1909,"open":25,"high":25,"low":1893,"close":25,"change":420,"percent_change":298,"volume":1910,"transactions":9,"vwap":25},"2025-10-06",34300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":420,"percent_change":298,"volume":1917,"transactions":9,"vwap":1916},"2025-10-03",33.84,33.95,33.806,33.92,30600,{"date":1919,"open":1887,"high":1920,"low":1887,"close":1913,"change":1877,"percent_change":1921,"volume":1533,"transactions":9,"vwap":1913},"2025-10-02",33.98,-0.44,{"date":1923,"open":1905,"high":1924,"low":1925,"close":1926,"change":515,"percent_change":363,"volume":926,"transactions":9,"vwap":1926},"2025-10-01",33.999,33.76,33.99,{"date":1928,"open":1913,"high":1893,"low":1929,"close":1893,"change":515,"percent_change":363,"volume":1381,"transactions":9,"vwap":1893},"2025-09-30",33.72,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":808,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-29",33.79,33.83,33.677,33.81,0.6,37000,{"date":1939,"open":1940,"high":1929,"low":1941,"close":1942,"change":975,"percent_change":545,"volume":1323,"transactions":9,"vwap":1942},"2025-09-26",33.71,33.55,33.61,{"date":1944,"open":1829,"high":1945,"low":1848,"close":1946,"change":243,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-25",33.62,33.6,-0.88,10800,{"date":1950,"open":1916,"high":1900,"low":1951,"close":1893,"change":173,"percent_change":866,"volume":1952,"transactions":9,"vwap":1893},"2025-09-24",33.8,15500,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":793,"percent_change":802,"volume":853,"transactions":9,"vwap":1957},"2025-09-23",34.13,33.89,33.93,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":420,"percent_change":298,"volume":1285,"transactions":9,"vwap":1962},"2025-09-22",33.82,34.09,34.060001,{"date":1964,"open":1933,"high":1920,"low":1965,"close":1920,"change":1966,"percent_change":1125,"volume":1029,"transactions":9,"vwap":1920},"2025-09-19",33.828,0.145,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":117,"volume":1803,"transactions":9,"vwap":1971},"2025-09-18",33.69,33.88,33.835,0.105,{"date":1974,"open":1935,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":487,"volume":853,"transactions":9,"vwap":1977},"2025-09-17",33.853,33.63,33.73,-0.085,{"date":1980,"open":1905,"high":1905,"low":1887,"close":1981,"change":1982,"percent_change":1400,"volume":786,"transactions":9,"vwap":1981},"2025-09-16",33.815,0.025,{"date":1984,"open":1940,"high":1951,"low":1985,"close":1932,"change":1986,"percent_change":720,"volume":1987,"transactions":9,"vwap":1932},"2025-09-15",33.705,0.078,24900,{"date":1989,"open":1945,"high":1990,"low":1942,"close":1991,"change":1992,"percent_change":954,"volume":1993,"transactions":9,"vwap":1991},"2025-09-12",33.845,33.712,0.062,24800,{"date":1995,"open":1946,"high":1977,"low":1996,"close":1815,"change":460,"percent_change":1163,"volume":1997,"transactions":9,"vwap":1815},"2025-09-11",33.477,22500,{"date":1999,"open":1932,"high":1932,"low":2000,"close":2001,"change":2002,"percent_change":326,"volume":2003,"transactions":9,"vwap":2001},"2025-09-10",33.695,33.77,0.163,12900,{"date":2005,"open":1793,"high":2006,"low":1793,"close":2007,"change":2008,"percent_change":212,"volume":2009,"transactions":9,"vwap":2007},"2025-09-09",33.67,33.607,0.049,10400,{"date":2011,"open":2012,"high":2012,"low":1842,"close":2013,"change":1061,"percent_change":223,"volume":1095,"transactions":9,"vwap":2013},"2025-09-08",33.59,33.558,{"date":2015,"open":1941,"high":1815,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-05",33.24,33.433,-0.056,-0.17,27500,{"date":2022,"open":1855,"high":2023,"low":1855,"close":2024,"change":2025,"percent_change":460,"volume":2026,"transactions":9,"vwap":2024},"2025-09-04",33.497,33.489,-0.041,9300,{"date":2028,"open":1817,"high":2029,"low":1848,"close":2030,"change":564,"percent_change":212,"volume":2031,"transactions":9,"vwap":2030},"2025-09-03",33.575,33.53,10700,{"date":2033,"open":1814,"high":1814,"low":2034,"close":2035,"change":2036,"percent_change":921,"volume":1126,"transactions":9,"vwap":2035},"2025-09-02",33.115,33.48,-0.133,{"date":2038,"open":1933,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":816,"volume":2043,"transactions":9,"vwap":2041},"2025-08-29",33.87,33.52,33.613,-0.179,19100,{"date":2045,"open":1945,"high":1960,"low":1945,"close":2046,"change":2047,"percent_change":253,"volume":2048,"transactions":9,"vwap":2046},"2025-08-28",33.792,0.012,15900,{"date":2050,"open":1951,"high":1893,"low":1940,"close":2051,"change":1422,"percent_change":1422,"volume":786,"transactions":9,"vwap":2051},"2025-08-27",33.78,{"date":2053,"open":1929,"high":1932,"low":2054,"close":2051,"change":1818,"percent_change":954,"volume":1079,"transactions":9,"vwap":2051},"2025-08-26",33.603,{"date":2056,"open":1932,"high":1951,"low":1929,"close":1929,"change":2057,"percent_change":793,"volume":2058,"transactions":9,"vwap":1929},"2025-08-25",-0.043,25900,{"date":2060,"open":2012,"high":1960,"low":2012,"close":2061,"change":2062,"percent_change":213,"volume":2063,"transactions":9,"vwap":2061},"2025-08-22",33.763,0.173,33100,{"date":2065,"open":2066,"high":1894,"low":2067,"close":2012,"change":2068,"percent_change":1386,"volume":1551,"transactions":9,"vwap":2012},"2025-08-21",33.631,33.46,-0.28,{"date":2070,"open":1932,"high":2071,"low":2072,"close":2039,"change":2073,"percent_change":67,"volume":1381,"transactions":9,"vwap":2039},"2025-08-20",33.931,33.362,-0.018,{"date":2075,"open":2076,"high":1904,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-19",34.040001,33.851,33.888,-0.202,-0.59,24700,{"date":2083,"open":2084,"high":1904,"low":25,"close":1961,"change":2008,"percent_change":1831,"volume":2085,"transactions":9,"vwap":1961},"2025-08-18",34.080002,13100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1877,"volume":2093,"transactions":9,"vwap":2091},"2025-08-15",34.02,34.12,34.0050011,34.041,-0.051,16000,{"date":2095,"open":25,"high":2096,"low":1893,"close":2096,"change":2097,"percent_change":401,"volume":2098,"transactions":9,"vwap":2096},"2025-08-14",34.091999,-0.128,14300,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":363,"volume":1188,"transactions":9,"vwap":2103},"2025-08-13",34.27,34.17,34.22,0.091,{"date":2106,"open":2107,"high":2108,"low":1926,"close":2108,"change":2109,"percent_change":1704,"volume":1397,"transactions":9,"vwap":2108},"2025-08-12",34.11,34.129,0.189,{"date":2111,"open":1961,"high":1961,"low":2112,"close":2112,"change":1028,"percent_change":22,"volume":817,"transactions":9,"vwap":2112},"2025-08-11",33.94,{"date":2114,"open":1970,"high":2115,"low":1970,"close":2116,"change":2062,"percent_change":496,"volume":2117,"transactions":9,"vwap":2116},"2025-08-08",34.055,34.049999,24300,{"date":2119,"open":1957,"high":2090,"low":2120,"close":2121,"change":2122,"percent_change":767,"volume":1315,"transactions":9,"vwap":2121},"2025-08-07",33.747,33.877,-0.223,{"date":2124,"open":1900,"high":1904,"low":2125,"close":1904,"change":53,"percent_change":1797,"volume":837,"transactions":9,"vwap":1904},"2025-08-06",33.953,{"date":2127,"open":2128,"high":2128,"low":1957,"close":25,"change":2129,"percent_change":1489,"volume":1087,"transactions":9,"vwap":25},"2025-08-05",34.25,-0.048,{"date":2131,"open":2132,"high":1904,"low":1920,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-04",34.029999,34.048,0.159,0.47,34200,{"date":2138,"open":2139,"high":2139,"low":1887,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-01",34.2,33.889,-0.481,-1.4,23800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-31",34.57,34.3,34.37,-0.122,-0.35,25300,{"date":2153,"open":2154,"high":179,"low":2155,"close":2156,"change":1027,"percent_change":391,"volume":2157,"transactions":9,"vwap":2156},"2025-07-30",34.55,34.38,34.492,18800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":817,"transactions":9,"vwap":2163},"2025-07-29",34.52,34.635,34.51,34.526,-0.084,-0.24,{"date":2167,"open":179,"high":179,"low":2168,"close":2169,"change":2170,"percent_change":117,"volume":2171,"transactions":9,"vwap":2169},"2025-07-28",34.5,34.61,0.106,26600,{"date":2173,"open":2174,"high":2154,"low":2175,"close":2176,"change":2177,"percent_change":1476,"volume":2178,"transactions":9,"vwap":2176},"2025-07-25",34.43,34.35,34.504,0.074,20900,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2174,"change":801,"percent_change":382,"volume":2183,"transactions":9,"vwap":2174},"2025-07-24",34.47,34.293,26100,{"date":2185,"open":2168,"high":2186,"low":2181,"close":2187,"change":2188,"percent_change":1182,"volume":2189,"transactions":9,"vwap":2187},"2025-07-23",34.553,34.545,0.139,36400,{"date":2191,"open":2192,"high":2192,"low":2103,"close":2193,"change":2194,"percent_change":53,"volume":982,"transactions":9,"vwap":2193},"2025-07-22",34.46,34.406,0.036,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2148,"change":2199,"percent_change":316,"volume":1699,"transactions":9,"vwap":2148},"2025-07-21",34.29,34.42,0.121,{"date":2201,"open":2128,"high":2147,"low":2139,"close":2202,"change":2203,"percent_change":173,"volume":2204,"transactions":9,"vwap":2202},"2025-07-18",34.249,-0.011,19700,{"date":2206,"open":2103,"high":2207,"low":2208,"close":2207,"change":852,"percent_change":460,"volume":1803,"transactions":9,"vwap":2207},"2025-07-17",34.26,34.091,{"date":2210,"open":2197,"high":2147,"low":2132,"close":2147,"change":2211,"percent_change":1213,"volume":1673,"transactions":9,"vwap":2147},"2025-07-16",0.108,{"date":2213,"open":2214,"high":2155,"low":2215,"close":2216,"change":2203,"percent_change":173,"volume":1585,"transactions":9,"vwap":2216},"2025-07-15",34.33,34.19,34.192,{"date":2218,"open":2215,"high":2219,"low":2116,"close":2220,"change":2221,"percent_change":1476,"volume":2222,"transactions":9,"vwap":2220},"2025-07-14",34.229,34.203,0.073,25200,{"date":2224,"open":2225,"high":2139,"low":2226,"close":1955,"change":2227,"percent_change":-6,"volume":1728,"transactions":9,"vwap":1955},"2025-07-11",34.16,34.00099945,-0.001,{"date":2229,"open":1904,"high":2230,"low":2231,"close":2232,"change":1267,"percent_change":802,"volume":1495,"transactions":9,"vwap":2232},"2025-07-10",34.18,33.992,34.131,{"date":2234,"open":2101,"high":2147,"low":2139,"close":2207,"change":515,"percent_change":612,"volume":1884,"transactions":9,"vwap":2207},"2025-07-09",{"date":2236,"open":2103,"high":2103,"low":2237,"close":2102,"change":2238,"percent_change":223,"volume":1580,"transactions":9,"vwap":2102},"2025-07-08",34.063999,0.127,{"date":2240,"open":2241,"high":2197,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-07",34.24,33.96,34.042999,-0.217,-0.63,35500,{"date":2248,"open":2101,"high":2249,"low":2250,"close":2207,"change":793,"percent_change":802,"volume":2251,"transactions":9,"vwap":2207},"2025-07-03",34.34,34.209,16500,{"date":2253,"open":2139,"high":2254,"low":2139,"close":2255,"change":2256,"percent_change":1882,"volume":1193,"transactions":9,"vwap":2255},"2025-07-02",34.59,34.39,0.131,{"date":2258,"open":2175,"high":2175,"low":1904,"close":2259,"change":2260,"percent_change":564,"volume":2261,"transactions":9,"vwap":2259},"2025-07-01",34.259,0.018,22800,{"date":2263,"open":2264,"high":2265,"low":2084,"close":2266,"change":2267,"percent_change":777,"volume":1609,"transactions":9,"vwap":2266},"2025-06-30",34.15,34.28,34.241,0.172,{"date":2269,"open":1933,"high":2270,"low":1933,"close":2271,"change":1986,"percent_change":720,"volume":1146,"transactions":9,"vwap":2271},"2025-06-27",34.141,34.069,{"date":2273,"open":1970,"high":1900,"low":1970,"close":2274,"change":2275,"percent_change":336,"volume":2276,"transactions":9,"vwap":2274},"2025-06-26",33.991,-0.139,8400,{"date":2278,"open":1955,"high":2264,"low":2279,"close":1955,"change":750,"percent_change":1213,"volume":2280,"transactions":9,"vwap":1955},"2025-06-25",33.964,17600,{"date":2282,"open":25,"high":2283,"low":1914,"close":2088,"change":954,"percent_change":1604,"volume":2178,"transactions":9,"vwap":2088},"2025-06-24",34.07,{"date":2285,"open":2006,"high":1914,"low":1945,"close":1913,"change":2286,"percent_change":496,"volume":2287,"transactions":9,"vwap":1913},"2025-06-23",0.171,17300,{"date":2289,"open":1946,"high":2290,"low":1817,"close":2291,"change":2227,"percent_change":-6,"volume":2292,"transactions":9,"vwap":2291},"2025-06-20",33.829,33.669,21600,{"date":2294,"open":1969,"high":1929,"low":1817,"close":2006,"change":2295,"percent_change":846,"volume":1214,"transactions":9,"vwap":2006},"2025-06-18",-0.062,{"date":2297,"open":2112,"high":2112,"low":1969,"close":2298,"change":2299,"percent_change":2080,"volume":1039,"transactions":9,"vwap":2298},"2025-06-17",33.732,-0.201,{"date":2301,"open":1887,"high":1898,"low":1887,"close":2302,"change":2303,"percent_change":2304,"volume":1260,"transactions":9,"vwap":2302},"2025-06-16",33.933,0.252,0.75,{"date":2306,"open":1969,"high":1900,"low":1946,"close":2307,"change":2308,"percent_change":2309,"volume":2287,"transactions":9,"vwap":2307},"2025-06-13",33.681,-0.347,-1.02,{"date":2311,"open":1920,"high":1961,"low":1893,"close":2312,"change":2313,"percent_change":555,"volume":2314,"transactions":9,"vwap":2312},"2025-06-12",34.028,-0.069,7900,{"date":2316,"open":2241,"high":2317,"low":25,"close":2318,"change":173,"percent_change":866,"volume":2319,"transactions":9,"vwap":2318},"2025-06-11",34.31,34.097,12300,{"date":2321,"open":1961,"high":2322,"low":2323,"close":2324,"change":2238,"percent_change":223,"volume":955,"transactions":9,"vwap":2324},"2025-06-10",34.21,33.989,34.127,{"date":2326,"open":1905,"high":2322,"low":1829,"close":25,"change":750,"percent_change":1213,"volume":1609,"transactions":9,"vwap":25},"2025-06-09",{"date":2328,"open":1887,"high":2329,"low":1887,"close":1956,"change":1299,"percent_change":2330,"volume":1029,"transactions":9,"vwap":1956},"2025-06-06",33.894,0.64,{"date":2332,"open":2242,"high":2128,"low":2030,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-05",33.676,-0.363,-1.07,9900,{"date":2338,"open":2322,"high":2322,"low":2112,"close":2339,"change":2340,"percent_change":1797,"volume":1477,"transactions":9,"vwap":2339},"2025-06-04",34.039001,0.099,{"date":2342,"open":1906,"high":25,"low":1887,"close":2112,"change":2343,"percent_change":2344,"volume":1803,"transactions":9,"vwap":2112},"2025-06-03",0.186,0.55,{"date":2346,"open":1946,"high":1932,"low":1849,"close":2347,"change":2348,"percent_change":326,"volume":1562,"transactions":9,"vwap":2347},"2025-06-02",33.754,0.164,{"date":2350,"open":1946,"high":1946,"low":2351,"close":2012,"change":2238,"percent_change":1882,"volume":2143,"transactions":9,"vwap":2012},"2025-05-30",33.124,{"date":2353,"open":2354,"high":25,"low":2354,"close":2355,"change":173,"percent_change":866,"volume":2356,"transactions":9,"vwap":2355},"2025-05-29",33.33,33.463,8300,{"date":2358,"open":1817,"high":1925,"low":2359,"close":2359,"change":2360,"percent_change":146,"volume":1260,"transactions":9,"vwap":2359},"2025-05-28",33.493,-0.063,{"date":2362,"open":1946,"high":1814,"low":2067,"close":2363,"change":1077,"percent_change":2364,"volume":1260,"transactions":9,"vwap":2363},"2025-05-27",33.556,0.68,{"date":2366,"open":2367,"high":1822,"low":2368,"close":2369,"change":2370,"percent_change":38,"volume":2371,"transactions":9,"vwap":2369},"2025-05-23",33.42,33.099998,33.331,-0.156,22100,{"date":2373,"open":1829,"high":1946,"low":2374,"close":2375,"change":2376,"percent_change":1573,"volume":1659,"transactions":9,"vwap":2375},"2025-05-22",33.29,33.487,-0.143,{"date":2378,"open":25,"high":2225,"low":2379,"close":1976,"change":2380,"percent_change":1248,"volume":1328,"transactions":9,"vwap":1976},"2025-05-21",33.56,-0.51,{"date":2382,"open":2225,"high":2128,"low":2132,"close":2383,"change":2384,"percent_change":67,"volume":2280,"transactions":9,"vwap":2383},"2025-05-20",34.14,-0.016,{"date":2386,"open":1920,"high":2387,"low":2001,"close":2388,"change":2389,"percent_change":1372,"volume":2390,"transactions":9,"vwap":2388},"2025-05-19",34.23,34.156,0.151,35800,{"date":2392,"open":25,"high":1904,"low":1916,"close":2090,"change":515,"percent_change":363,"volume":1695,"transactions":9,"vwap":2090},"2025-05-16",{"date":2394,"open":1960,"high":25,"low":2379,"close":2395,"change":1440,"percent_change":852,"volume":1673,"transactions":9,"vwap":2395},"2025-05-15",33.915,{"date":2397,"open":2001,"high":25,"low":2001,"close":1957,"change":2398,"percent_change":516,"volume":2399,"transactions":9,"vwap":1957},"2025-05-14",0.103,21800,{"date":2401,"open":1935,"high":2242,"low":1940,"close":2402,"change":2403,"percent_change":1182,"volume":1229,"transactions":9,"vwap":2402},"2025-05-13",33.827,0.136,{"date":2405,"open":2406,"high":1935,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-12",33.74,33.221,33.691,0.288,0.86,39000,{"date":2413,"open":1792,"high":2414,"low":2415,"close":2416,"change":2348,"percent_change":326,"volume":2417,"transactions":9,"vwap":2416},"2025-05-09",33.555,33.158,33.403,12200,{"date":2419,"open":1835,"high":1792,"low":2420,"close":2421,"change":2422,"percent_change":420,"volume":2423,"transactions":9,"vwap":2421},"2025-05-08",32.84,33.239,0.028,9000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2330,"volume":1328,"transactions":9,"vwap":2429},"2025-05-07",33.12,33.213,32.94,33.211,0.211,{"date":2432,"open":1786,"high":2433,"low":2434,"close":1763,"change":2435,"percent_change":430,"volume":1495,"transactions":9,"vwap":1763},"2025-05-06",33.3,32.883,-0.221,{"date":2437,"open":2438,"high":2354,"low":1763,"close":2407,"change":2439,"percent_change":2440,"volume":1901,"transactions":9,"vwap":2407},"2025-05-05",33.23,-0.097,-0.29,{"date":2442,"open":1751,"high":2354,"low":1751,"close":2443,"change":2444,"percent_change":1883,"volume":794,"transactions":9,"vwap":2443},"2025-05-02",33.318,0.381,{"date":2446,"open":2447,"high":1763,"low":2448,"close":2449,"change":1181,"percent_change":1272,"volume":1260,"transactions":9,"vwap":2449},"2025-05-01",32.9,32.851,32.937,{"date":2451,"open":1651,"high":2452,"low":1642,"close":2453,"change":1836,"percent_change":117,"volume":1993,"transactions":9,"vwap":2453},"2025-04-30",32.83,32.82,{"date":2455,"open":1707,"high":2456,"low":1707,"close":2457,"change":1579,"percent_change":2364,"volume":976,"transactions":9,"vwap":2457},"2025-04-29",32.77,32.718,{"date":183,"open":2459,"high":1651,"low":1590,"close":2460,"change":2461,"percent_change":2462,"volume":904,"transactions":9,"vwap":2460},32.24,32.498,0.258,0.8]