[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XIDV":3,"homepage-market-summary":29,"stock-historical-XIDV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XIDV","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},"Franklin International Dividend Booster Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4194,1.27476,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"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},37.28,37.24,37.215,37.0812,0.1988,0.54,2077.71642,39.9799,31.53,8653.454788952191,68,432,{"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},29.367,9167,3345917.152027,26.6,"2025-04-28",[184,187,197,208,218,228,237,247,256,267,276,286,296,307,316,326,337,346,355,366,375,384,393,401,411,418,429,438,448,456,464,474,484,491,498,506,515,524,534,542,551,559,568,579,588,598,608,617,626,634,644,655,664,674,683,693,701,710,719,728,738,746,754,763,769,776,783,790,799,808,816,824,832,841,848,854,861,868,875,881,890,896,901,907,914,922,929,936,941,949,956,963,968,973,979,985,990,995,1002,1009,1017,1023,1028,1035,1042,1048,1051,1058,1064,1070,1077,1081,1087,1094,1100,1108,1114,1120,1125,1131,1135,1140,1146,1151,1158,1164,1169,1175,1182,1190,1197,1204,1211,1218,1225,1233,1239,1246,1252,1259,1265,1271,1276,1284,1292,1298,1305,1311,1318,1322,1327,1334,1341,1347,1352,1358,1363,1368,1374,1381,1387,1390,1397,1402,1406,1411,1418,1424,1429,1435,1440,1448,1454,1460,1466,1473,1477,1484,1491,1497,1505,1512,1520,1525,1531,1537,1543,1549,1556,1562,1567,1573,1581,1588,1594,1599,1606,1612,1617,1625,1632,1639,1644,1648,1654,1658,1664,1670,1675,1681,1687,1693,1697,1702,1708,1712,1717,1722,1728,1735,1742,1748,1752,1759,1763,1768,1774,1779,1785,1791,1797,1803,1809,1815,1821,1826,1833,1838,1844,1849,1854,1859,1865,1871,1874,1879,1885,1890,1897,1902,1909,1917,1923,1930,1935,1940,1944,1948,1951,1956,1960,1964,1969,1974,1979,1984,1991,1998,2003,2009,2016,2021,2026,2029,2033,2038,2044,2049,2054,2060,2066,2070,2076,2081,2088,2095,2104,2109,2116,2122,2126,2130,2134,2139,2143,2147,2153,2158,2162,2168,2175,2183,2189,2195,2200,2206,2212,2218,2225,2229,2234,2240,2246,2250,2256,2261,2266,2270,2275,2279,2284,2286,2290,2297,2302,2310,2315,2322,2330,2336,2341,2345,2351,2357,2361,2365,2371,2376,2381,2384,2388,2393,2398,2402,2407,2412,2418,2424,2430,2434,2442,2450,2457,2464,2471,2476,2481,2484,2488,2493,2496,2500,2504,2510,2515],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},46,37.2237,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",37.03,37.11,37.011,-0.2682,-0.72,1218.6998,61,37.0583,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",37.34,37.39,37.33,37.3494,0.1493,0.4,1005.3538,48,37.353,{"date":209,"open":210,"high":211,"low":212,"close":211,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",37.065,37.2001,36.95,0.0901,0.24,983.3698,51,37.0714,{"date":219,"open":220,"high":221,"low":222,"close":190,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",37.035,37.17,36.97,0.0838,0.23,2061.4328,62,37.0818,{"date":229,"open":18,"high":18,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",36.8901,37.0262,-0.6378,-1.69,14916.9838,144,37.0888,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":185,"vwap":246},"2026-09-30",37.7116,37.79,37.66,37.664,-0.1852,-0.49,1559.7558,37.7294,{"date":248,"open":249,"high":249,"low":241,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",37.98,37.8492,-0.4216,-1.1,4913.9948,90,37.7948,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",38.35,38.39,38.24,38.2708,-0.1658,-0.43,2030.6038,65,38.3429,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",38.28,38.4366,0.1363,0.36,2472.8108,73,38.3706,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",38.22,38.4,38.3003,0.0245,0.06,4958.968736,77,38.3352,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",38.6,38.235,38.2758,-0.6041,-1.55,2012.2738,67,38.3458,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",38.755,38.88,38.735,38.8799,-0.1139,-0.29,2760.9618,59,38.805,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",38.965,38.9938,0.0762,0.2,904.1268,45,38.9796,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":299},"2026-09-18",38.8401,38.92,38.84,38.9176,-0.8324,-2.09,1057.326411,54,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",39.751,39.79,39.71,39.75,0.499,1.27,5305.9657,69,39.7601,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",39.62,39.251,-0.3036,-0.77,7660.711572,149,39.4183,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":66,"volume":352,"transactions":353,"vwap":354},"2026-09-15",39.7,39.52,39.5546,-0.0194,6446.114963,91,39.5612,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",39.66,39.76,39.56,39.574,-0.0589,-0.15,16181.665194,118,39.6607,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":274,"vwap":374},"2026-09-11",39.77,39.6012,39.6329,0.2941,0.75,4648.4158,39.6706,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",39.402,39.3388,-0.2155,-0.54,601.9948,36,39.4207,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",39.665,39.5543,-0.2907,-0.73,10738.702119,84,39.6076,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":66,"volume":399,"transactions":51,"vwap":400},"2026-09-08",39.97,39.84,39.845,-0.02,4328.9948,39.8622,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":66,"volume":408,"transactions":409,"vwap":410},"2026-09-04",39.909,39.91,39.81,39.865,-0.018,1076.6738,49,39.878,{"date":412,"open":404,"high":24,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":409,"vwap":417},"2026-09-03",39.883,0.4844,1.23,3685.0198,39.9387,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",39.41,39.47,39.3201,39.3986,0.1088,0.28,1679.1978,57,39.4036,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",39.5339,39.2898,-0.239,-0.6,7453.9944,105,39.4013,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",39.54,39.48,39.5288,0.116,0.29,1623.491503,60,39.506,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":172,"volume":454,"transactions":265,"vwap":455},"2026-08-28",39.59,39.31,39.4128,-0.0134,2856.2568,39.4031,{"date":457,"open":458,"high":441,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":314,"vwap":463},"2026-08-27",39.21,39.4262,-0.0566,-0.14,1625.8198,39.3641,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":193,"volume":471,"transactions":472,"vwap":473},"2026-08-26",39.4431,39.51,39.44,39.4828,-0.2864,2566.0178,58,39.5319,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":398,"volume":481,"transactions":482,"vwap":483},"2026-08-25",39.757,39.82,39.65,39.7692,-0.0061,1222.5948,40,39.7311,{"date":485,"open":486,"high":396,"low":486,"close":487,"change":488,"percent_change":52,"volume":489,"transactions":446,"vwap":490},"2026-08-24",39.61,39.7753,0.0405,3751.8332,39.7395,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":482,"vwap":497},"2026-08-21",39.7348,0.2407,0.61,192.5004,39.7787,{"date":499,"open":500,"high":501,"low":441,"close":502,"change":503,"percent_change":66,"volume":504,"transactions":305,"vwap":505},"2026-08-20",39.513,39.58,39.4941,-0.0213,4258.9837,39.5131,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",39.46,39.5154,0.3116,0.79,549.9317,41,39.4717,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",39.34,39.2038,0.0127,0.03,1171.041,50,39.2855,{"date":525,"open":526,"high":458,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",39.205,39.1619,39.1911,-0.0322,-0.08,694.9837,44,39.1921,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":140,"volume":540,"transactions":482,"vwap":541},"2026-08-14",39.2679,39.292,39.2233,0.2682,1155.5687,39.2564,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",38.945,38.9551,-0.0272,-0.07,1039.880458,30,38.9467,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":530,"volume":556,"transactions":557,"vwap":558},"2026-08-12",38.955,38.9823,-0.0299,1075.0447,35,38.9736,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":382,"vwap":567},"2026-08-11",38.93,39.07,39.0122,-0.1378,-0.35,825.1667,38.9934,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",39.1156,39.18,39.06,39.15,-0.0846,-0.22,12338.7907,94,39.1176,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":382,"vwap":587},"2026-08-07",39.235,39.141,39.2346,0.2196,0.56,1330.2117,39.1759,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",39.115,39,39.015,0.1478,0.38,1442.9317,31,39.0692,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":409,"vwap":607},"2026-08-05",38.855,38.885,38.76,38.8672,0.0572,0.15,2914.0484,38.8232,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":446,"vwap":616},"2026-08-04",38.64,38.8999,38.81,0.0754,0.19,33104.9344,38.7373,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":605,"volume":623,"transactions":624,"vwap":625},"2026-08-03",38.67,38.82,38.7346,0.0577,7754.1274,63,38.7239,{"date":627,"open":258,"high":628,"low":258,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":532,"vwap":633},"2026-07-31",38.72,38.6769,-0.3177,-0.81,3163.3824,38.5638,{"date":635,"open":636,"high":591,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",38.79,38.745,38.9946,0.7902,2.07,33207.9344,42,38.9891,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",38.15,38.5,38.1,38.2044,0.0494,0.13,3508.5751,56,38.2193,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":482,"vwap":663},"2026-07-28",38.065,38.2,38.155,0.2648,0.7,2408.3901,38.1671,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",37.87,37.895,37.8902,0.2429,0.65,1865.7771,33,37.8906,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":511,"volume":680,"transactions":681,"vwap":682},"2026-07-24",37.55,37.7,37.6473,0.2964,1788.7181,34,37.6299,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",37.382,37.46,37.3509,-0.3869,-1.03,450.8901,37,37.3974,{"date":694,"open":695,"high":695,"low":677,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":681,"vwap":700},"2026-07-22",37.926,37.7378,0.3002,0.8,1367.3901,37.8469,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":140,"volume":707,"transactions":708,"vwap":709},"2026-07-21",37.43,37.4376,37.425,0.2552,1095.1911,27,37.422,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":513,"vwap":718},"2026-07-20",37.3,37.31,37.1824,-0.2853,-0.76,1071.35805,37.2932,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",37.32,37.4677,0.0338,0.09,880.256767,32,37.3821,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",37.382155,37.45,37.4339,0.0055,0.01,10250.3901,64,37.4227,{"date":739,"open":201,"high":740,"low":741,"close":742,"change":743,"percent_change":150,"volume":744,"transactions":382,"vwap":745},"2026-07-15",37.5181,37.3299,37.4284,0.2715,1310.3901,37.3714,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":698,"volume":752,"transactions":532,"vwap":753},"2026-07-14",37.375,37.4,37.1569,0.296,2282.6676,37.2471,{"date":755,"open":756,"high":212,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":216,"vwap":762},"2026-07-13",36.91,36.8201,36.8609,-0.1011,-0.27,1629.851734,36.9258,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":116,"volume":176,"transactions":9,"vwap":767},"2026-07-10",36.92,37.02,36.962,0.114,{"date":770,"open":771,"high":756,"low":772,"close":773,"change":774,"percent_change":52,"volume":775,"transactions":9,"vwap":773},"2026-07-09",36.9,36.78,36.848,0.036,6200,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":547,"volume":782,"transactions":9,"vwap":779},"2026-07-08",36.81,36.812,36.8,-0.024,700,{"date":784,"open":771,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",37.099998,36.836,-0.037,-0.1,2100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",36.814,36.89,36.75,36.873,0.313,0.86,3300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",36.613,36.71,36.425,36.56,0.663,1.85,3200,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",35.68,35.99,35.897,-0.202,-0.56,1700,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",36.19,36.040001,36.098999,-0.032,-0.09,6000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":520,"volume":831,"transactions":9,"vwap":829},"2026-06-29",36.07,36.17,36.029999,36.131,0.011,2000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",36.231,36.24,36.060001,36.12,-1.486,-3.95,4100,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":176,"transactions":9,"vwap":845},"2026-06-25",37.72,37.59,37.606,0.099,0.26,{"date":849,"open":850,"high":850,"low":703,"close":851,"change":852,"percent_change":853,"volume":176,"transactions":9,"vwap":851},"2026-06-24",37.62,37.507,-0.324,-0.86,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":815,"transactions":9,"vwap":858},"2026-06-23",37.67,37.97,37.831,-0.318,-0.83,{"date":862,"open":278,"high":278,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",38.099998,38.149,0.015,0.04,1100,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":815,"transactions":9,"vwap":872},"2026-06-18",38.044998,38.17,38.134,-0.196,-0.51,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":867,"transactions":9,"vwap":878},"2026-06-17",38.74,38.33,-0.455,-1.17,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",38.9,38.94,38.78,38.785,0.061,0.16,3000,{"date":891,"open":591,"high":591,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",38.724,-0.064,-0.16,118600,{"date":897,"open":885,"high":299,"low":898,"close":899,"change":900,"percent_change":312,"volume":815,"transactions":9,"vwap":899},"2026-06-12",38.69,38.788,0.077,{"date":902,"open":903,"high":904,"low":857,"close":904,"change":905,"percent_change":906,"volume":867,"transactions":9,"vwap":904},"2026-06-11",38.16,38.711,0.909,2.4,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",37.95,37.802,-0.175,-0.46,300,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",38.23,37.77,37.977,0.206,0.55,2600,{"date":923,"open":909,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",38.0099983,37.771,0.302,0.81,2400,{"date":930,"open":931,"high":932,"low":705,"close":933,"change":934,"percent_change":45,"volume":935,"transactions":9,"vwap":933},"2026-06-05",37.785,37.81,37.469,-0.527,2200,{"date":937,"open":863,"high":863,"low":938,"close":938,"change":939,"percent_change":670,"volume":940,"transactions":9,"vwap":938},"2026-06-04",37.996,0.244,900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":831,"transactions":9,"vwap":946},"2026-06-03",37.795,37.86,37.73,37.752,-0.439,-1.15,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":651,"volume":955,"transactions":9,"vwap":952},"2026-06-02",38.11,38.191,38.060001,0.048,4800,{"date":957,"open":958,"high":646,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",37.92,38.143,-0.069,-0.18,404000,{"date":964,"open":965,"high":258,"low":966,"close":966,"change":734,"percent_change":520,"volume":967,"transactions":9,"vwap":966},"2026-05-29",38.32,38.212,1900,{"date":969,"open":903,"high":970,"low":971,"close":970,"change":66,"percent_change":972,"volume":940,"transactions":9,"vwap":970},"2026-05-28",38.202,38.12,-0.13,{"date":974,"open":878,"high":878,"low":975,"close":976,"change":977,"percent_change":874,"volume":978,"transactions":9,"vwap":976},"2026-05-27",38.245,38.252,-0.198,800,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":312,"percent_change":984,"volume":867,"transactions":9,"vwap":983},"2026-05-26",38.46,38.291,38.45,0.52,{"date":986,"open":903,"high":987,"low":903,"close":988,"change":303,"percent_change":989,"volume":940,"transactions":9,"vwap":988},"2026-05-22",38.38,38.25,-0.75,{"date":991,"open":269,"high":992,"low":269,"close":992,"change":993,"percent_change":994,"volume":867,"transactions":9,"vwap":992},"2026-05-21",38.54,0.171,0.45,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",37.91,38.369,0.455,1.2,1600,{"date":1003,"open":1004,"high":1005,"low":666,"close":1006,"change":1007,"percent_change":631,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",38,38.09,37.914,-0.308,2900,{"date":1010,"open":1011,"high":916,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-18",38.19,38.02,38.222,0.434,1.15,3700,{"date":1018,"open":997,"high":997,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1001,"transactions":9,"vwap":1020},"2026-05-15",37.74,37.788,-0.355,-0.93,{"date":1024,"open":1025,"high":260,"low":1025,"close":959,"change":1026,"percent_change":224,"volume":1027,"transactions":9,"vwap":959},"2026-05-14",37.89,0.088,1200,{"date":1029,"open":1012,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-05-13",38.055,38.018002,0.128,0.34,1500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":831,"transactions":9,"vwap":1038},"2026-05-12",37.75,37.927,37.68,0.001,0,{"date":1043,"open":1044,"high":249,"low":695,"close":695,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":695},"2026-05-11",37.93,0.053,0.14,1400,{"date":1049,"open":932,"high":1044,"low":932,"close":1050,"change":926,"percent_change":698,"volume":1016,"transactions":9,"vwap":1050},"2026-05-08",37.873,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-07",37.94,37.571,-0.611,-1.6,1300,{"date":1059,"open":260,"high":260,"low":1012,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",38.182,0.6,1.6,5600,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":978,"transactions":9,"vwap":1067},"2026-05-05",37.475,37.582,0.317,0.85,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",37.29,37.265,-0.452,-1.2,400,{"date":1078,"open":1004,"high":1004,"low":1079,"close":1079,"change":1080,"percent_change":961,"volume":782,"transactions":9,"vwap":1079},"2026-05-01",37.717,-0.067,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":176,"transactions":9,"vwap":1084},"2026-04-30",37.58,37.784,0.783,2.12,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":867,"transactions":9,"vwap":1091},"2026-04-29",37.12,36.955,37.00099945,-0.323,-0.87,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":72,"volume":867,"transactions":9,"vwap":1098},"2026-04-28",37.23,37.37,37.324,0.122,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",37.357,37.201,37.202,-0.087,-0.23,4500,{"date":1109,"open":785,"high":1110,"low":785,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-24",37.289,0.063,0.17,3800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":389,"volume":867,"transactions":9,"vwap":1118},"2026-04-23",37.38,37.205,37.226,-0.272,{"date":1121,"open":676,"high":1083,"low":1122,"close":1123,"change":1124,"percent_change":204,"volume":176,"transactions":9,"vwap":1123},"2026-04-22",37.47,37.498,0.149,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":935,"transactions":9,"vwap":1128},"2026-04-21",37.805,37.349,-0.511,-1.35,{"date":1132,"open":1133,"high":1053,"low":240,"close":944,"change":1134,"percent_change":565,"volume":831,"transactions":9,"vwap":944},"2026-04-20",37.9,-0.134,{"date":1136,"open":953,"high":951,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1057,"transactions":9,"vwap":1137},"2026-04-17",37.994,0.373,0.99,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":66,"percent_change":972,"volume":978,"transactions":9,"vwap":1145},"2026-04-16",37.649,37.665,37.5,37.621,{"date":1147,"open":1148,"high":1148,"low":844,"close":1149,"change":1150,"percent_change":847,"volume":789,"transactions":9,"vwap":1149},"2026-04-15",37.71,37.671,0.096,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":978,"transactions":9,"vwap":1155},"2026-04-14",37.545,37.647,37.575,0.152,0.41,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1113,"transactions":9,"vwap":1161},"2026-04-13",37.35,37.423,0.249,0.67,{"date":1165,"open":1096,"high":1166,"low":1089,"close":1167,"change":1168,"percent_change":894,"volume":928,"transactions":9,"vwap":1167},"2026-04-10",37.25,37.174,-0.061,{"date":1170,"open":785,"high":1171,"low":785,"close":1172,"change":1173,"percent_change":724,"volume":1174,"transactions":9,"vwap":1172},"2026-04-09",37.42,37.235,0.035,5900,{"date":1176,"open":1072,"high":201,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-08",37.060001,37.2,0.594,1.62,10300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-04-07",36.49,36.606,36.3,-0.164,-0.45,11700,{"date":1191,"open":1192,"high":778,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-06",36.575,36.77,0.298,0.82,8500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1027,"transactions":9,"vwap":1200},"2026-04-02",36.395,36.472,36.38,-0.015,-0.04,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":585,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",36.61,36.64,36.487,0.203,6700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1008,"transactions":9,"vwap":1214},"2026-03-31",35.81,36.284,35.75,0.93,2.63,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1163,"volume":1224,"transactions":9,"vwap":1222},"2026-03-30",35.271,35.64,35.354,0.237,4300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":530,"volume":1232,"transactions":9,"vwap":1230},"2026-03-27",35.060001,35.46,35.029999,35.117,-0.028,19300,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":815,"transactions":9,"vwap":1236},"2026-03-26",35.41,35.145,-0.387,-1.09,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":940,"transactions":9,"vwap":1243},"2026-03-25",35.56,35.74,35.532,0.369,1.05,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":461,"volume":867,"transactions":9,"vwap":1250},"2026-03-24",35.080002,35.27,35.163,-0.051,{"date":1253,"open":1254,"high":1228,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-23",35.012001,35.214,0.579,1.67,3900,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1027,"transactions":9,"vwap":1262},"2026-03-20",35.264,34.635,-1.072,-3,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":831,"transactions":9,"vwap":1268},"2026-03-19",35.5,35.707,0.027,0.08,{"date":1272,"open":811,"high":827,"low":810,"close":810,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":810},"2026-03-18",-0.472,-1.31,3500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1057,"transactions":9,"vwap":1281},"2026-03-17",36.16,36.27,36.13,36.152,0.414,1.16,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1287},"2026-03-16",35.69,35.738,35.6,0.513,1.46,600,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1057,"transactions":9,"vwap":1295},"2026-03-13",35.471,35.225,-0.302,-0.85,{"date":1299,"open":1300,"high":1221,"low":1301,"close":1302,"change":859,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-12",35.467,35.4,35.527,-0.89,4600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":605,"volume":782,"transactions":9,"vwap":1309},"2026-03-11",35.76,35.885,35.845,0.055,{"date":1312,"open":382,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-10",36.18,35.79,0.074,0.21,2700,{"date":1319,"open":557,"high":1320,"low":557,"close":1320,"change":1321,"percent_change":116,"volume":867,"transactions":9,"vwap":1320},"2026-03-09",35.716,0.109,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":282,"volume":782,"transactions":9,"vwap":1325},"2026-03-06",35.625,35.607,0.022,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1001,"transactions":9,"vwap":1331},"2026-03-05",35.852,35.54,35.585,-0.863,-2.37,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":935,"transactions":9,"vwap":1337},"2026-03-04",36.276,36.448,36.25,0.314,0.87,{"date":1342,"open":828,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":867,"transactions":9,"vwap":1343},"2026-03-03",36.134,35.925,-1.009,-2.72,{"date":1348,"open":19,"high":19,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1057,"transactions":9,"vwap":1349},"2026-03-02",37.143,-0.601,-1.59,{"date":1353,"open":1354,"high":1025,"low":1355,"close":1356,"change":547,"percent_change":145,"volume":1357,"transactions":9,"vwap":1356},"2026-02-27",37.854,37.69,37.744,2500,{"date":1359,"open":1360,"high":1361,"low":917,"close":1361,"change":1362,"percent_change":734,"volume":176,"transactions":9,"vwap":1361},"2026-02-26",37.775,37.814,0.005,{"date":1364,"open":843,"high":1025,"low":843,"close":1365,"change":1366,"percent_change":1367,"volume":935,"transactions":9,"vwap":1365},"2026-02-25",37.809,0.338,0.9,{"date":1369,"open":1370,"high":1083,"low":703,"close":1371,"change":1372,"percent_change":282,"volume":1373,"transactions":9,"vwap":1371},"2026-02-24",37.44,37.471,0.024,152600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":398,"volume":831,"transactions":9,"vwap":1379},"2026-02-23",37.56,37.64,37.41,37.447,-0.008,{"date":1382,"open":1096,"high":1383,"low":1096,"close":1384,"change":1385,"percent_change":1216,"volume":1386,"transactions":9,"vwap":1384},"2026-02-20",37.54,37.455,0.344,5200,{"date":1388,"open":691,"high":1389,"low":691,"close":1389,"change":887,"percent_change":888,"volume":1057,"transactions":9,"vwap":1389},"2026-02-19",37.111,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":66,"percent_change":972,"volume":1396,"transactions":9,"vwap":1395},"2026-02-18",37.225,37.229,36.991,37.049999,1800,{"date":1398,"open":1399,"high":785,"low":1400,"close":785,"change":1401,"percent_change":1033,"volume":1027,"transactions":9,"vwap":785},"2026-02-17",36.88,36.87,0.127,{"date":1403,"open":212,"high":1177,"low":771,"close":1404,"change":1405,"percent_change":961,"volume":1057,"transactions":9,"vwap":1404},"2026-02-13",36.973,-0.066,{"date":1407,"open":1378,"high":1378,"low":756,"close":1408,"change":1409,"percent_change":1410,"volume":176,"transactions":9,"vwap":1408},"2026-02-12",37.039001,-0.206,-0.55,{"date":1412,"open":190,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1016,"transactions":9,"vwap":1415},"2026-02-11",37.27,37.014999,37.245,0.288,0.78,{"date":1419,"open":1420,"high":1420,"low":765,"close":1421,"change":1422,"percent_change":1423,"volume":1034,"transactions":9,"vwap":1421},"2026-02-10",36.98,36.957,0.02,0.05,{"date":1425,"open":780,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":1367,"volume":1275,"transactions":9,"vwap":1426},"2026-02-09",36.937,36.73,0.331,{"date":1430,"open":1431,"high":1185,"low":1432,"close":1185,"change":1433,"percent_change":1434,"volume":1008,"transactions":9,"vwap":1185},"2026-02-06",36.48,36.47,0.522,1.45,{"date":1436,"open":1279,"high":1279,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":782,"transactions":9,"vwap":1437},"2026-02-05",36.084,-0.407,-1.12,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":889,"transactions":9,"vwap":1445},"2026-02-04",36.58,36.63,36.39,36.491,0.463,1.29,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":698,"volume":867,"transactions":9,"vwap":1451},"2026-02-03",35.915,36.028,35.9,0.286,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":920,"volume":831,"transactions":9,"vwap":1458},"2026-02-02",35.88,35.667,35.742,0.197,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":252,"volume":782,"transactions":9,"vwap":1464},"2026-01-30",35.59,35.33,35.545,-0.396,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1367,"volume":967,"transactions":9,"vwap":1471},"2026-01-29",35.94,35.95,35.715,35.941,0.32,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":873,"percent_change":1410,"volume":1476,"transactions":9,"vwap":1475},"2026-01-28",35.621,500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1483,"volume":1027,"transactions":9,"vwap":1480},"2026-01-27",35.666,35.817,35.62,0.626,1.78,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1027,"transactions":9,"vwap":1488},"2026-01-26",35.32,35.17,35.191,0.22,0.63,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1291,"transactions":9,"vwap":1494},"2026-01-23",34.88,34.971,0.165,0.47,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1047,"transactions":9,"vwap":1502},"2026-01-22",34.764,34.82,34.76,34.806,0.174,0.5,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":1057,"transactions":9,"vwap":1508},"2026-01-21",34.335,34.632,34.3,0.521,1.53,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":815,"transactions":9,"vwap":1517},"2026-01-20",34.11,34.23,34.080002,34.111,-0.327,-0.95,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1134,"percent_change":111,"volume":913,"transactions":9,"vwap":1524},"2026-01-16",34.36,34.439,34.438,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":960,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-15",34.605,34.572,-0.2,200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1453,"percent_change":1536,"volume":940,"transactions":9,"vwap":1534},"2026-01-14",34.54,34.641,34.52,0.83,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":380,"volume":176,"transactions":9,"vwap":1541},"2026-01-13",34.46,34.32,34.355,-0.186,{"date":1544,"open":1539,"high":1545,"low":1539,"close":1546,"change":1547,"percent_change":1548,"volume":889,"transactions":9,"vwap":1546},"2026-01-12",34.6,34.541,0.119,0.35,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1033,"volume":1555,"transactions":9,"vwap":1553},"2026-01-09",34.305,34.45,34.422,0.118,6500,{"date":1557,"open":1558,"high":1540,"low":1559,"close":1560,"change":1401,"percent_change":1561,"volume":1034,"transactions":9,"vwap":1560},"2026-01-08",34.235,34.18,34.304,0.37,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":874,"volume":867,"transactions":9,"vwap":1565},"2026-01-07",34.24,34.177,-0.174,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":789,"transactions":9,"vwap":1570},"2026-01-06",34.495,34.351,-0.132,-0.38,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":614,"volume":1580,"transactions":9,"vwap":1578},"2026-01-05",34.35,34.49,34.224,34.483,0.064,6800,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":176,"transactions":9,"vwap":1585},"2026-01-02",34.362,34.435,34.419,0.367,1.08,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1476,"transactions":9,"vwap":1591},"2025-12-31",34.066002,34.051998,-0.104,-0.3,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":984,"volume":967,"transactions":9,"vwap":1597},"2025-12-30",34.2,34.156,0.178,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":967,"transactions":9,"vwap":1603},"2025-12-29",34.07,33.89,33.978,-0.137,-0.4,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1112,"volume":831,"transactions":9,"vwap":1610},"2025-12-26",34.0099983,34.13,34.115,0.058,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":52,"volume":782,"transactions":9,"vwap":1615},"2025-12-24",34.047001,34.056999,0.034,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1047,"transactions":9,"vwap":1622},"2025-12-23",33.988,34.029999,33.987,34.022999,0.192,0.57,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":204,"volume":1631,"transactions":9,"vwap":1629},"2025-12-22",33.86,33.8,33.831,0.134,2300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1258,"transactions":9,"vwap":1636},"2025-12-19",33.715,33.84,33.697,-0.218,-0.64,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1156,"percent_change":994,"volume":782,"transactions":9,"vwap":1643},"2025-12-18",33.974,33.9,33.915,{"date":1645,"open":1646,"high":1602,"low":1647,"close":1647,"change":1231,"percent_change":530,"volume":176,"transactions":9,"vwap":1647},"2025-12-17",33.79,33.763,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1529,"volume":176,"transactions":9,"vwap":1652},"2025-12-16",33.805,33.76,33.791,-0.068,{"date":1655,"open":1602,"high":1602,"low":1656,"close":1656,"change":1657,"percent_change":1504,"volume":1001,"transactions":9,"vwap":1656},"2025-12-15",33.859,0.167,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1572,"volume":940,"transactions":9,"vwap":1662},"2025-12-12",33.7,33.705,33.692,-0.129,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":106,"volume":1027,"transactions":9,"vwap":1668},"2025-12-11",33.829,33.794,33.821,0.3,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":1069,"volume":1001,"transactions":9,"vwap":1673},"2025-12-10",33.366,33.521,0.281,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":66,"volume":1057,"transactions":9,"vwap":1679},"2025-12-09",33.25,33.22,33.24,-0.017,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":362,"volume":967,"transactions":9,"vwap":1685},"2025-12-08",33.27,33.229,33.257,-0.049,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":782,"transactions":9,"vwap":1690},"2025-12-05",33.313,33.306,-0.019,-0.06,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1045,"percent_change":888,"volume":176,"transactions":9,"vwap":1696},"2025-12-04",33.44,33.325,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":425,"volume":1476,"transactions":9,"vwap":1700},"2025-12-03",33.235,33.272,0.094,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1706},"2025-12-02",33.19,33.041,33.178,0.113,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1231,"percent_change":530,"volume":782,"transactions":9,"vwap":1711},"2025-12-01",33.23,33.064999,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1554,"percent_change":272,"volume":867,"transactions":9,"vwap":1715},"2025-11-28",33.07,33.092999,33.029999,{"date":1718,"open":1719,"high":672,"low":1719,"close":1720,"change":1721,"percent_change":372,"volume":967,"transactions":9,"vwap":1720},"2025-11-26",32.822,32.975,0.245,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1000,"volume":815,"transactions":9,"vwap":1726},"2025-11-25",32.43,32.785,32.73,0.388,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":172,"volume":789,"transactions":9,"vwap":1733},"2025-11-24",32.39,32.394,32.26,32.342,-0.009,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1476,"transactions":9,"vwap":1739},"2025-11-21",32.374,32.29,32.351,0.416,1.3,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1022,"volume":1631,"transactions":9,"vwap":1746},"2025-11-20",32.02,32.07,31.935,-0.301,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":362,"percent_change":912,"volume":1076,"transactions":9,"vwap":1751},"2025-11-19",32.18,32.236,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1022,"volume":1758,"transactions":9,"vwap":1756},"2025-11-18",32.424,32.49,32.386,-0.304,5700,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1572,"percent_change":948,"volume":815,"transactions":9,"vwap":1762},"2025-11-17",32.957,32.69,{"date":1764,"open":1765,"high":1714,"low":1765,"close":1714,"change":1766,"percent_change":1767,"volume":1291,"transactions":9,"vwap":1714},"2025-11-14",33.040001,-0.135,-0.41,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":282,"volume":935,"transactions":9,"vwap":1772},"2025-11-13",33.417,33.203,33.205,0.019,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1476,"transactions":9,"vwap":1776},"2025-11-12",33.186,0.163,0.49,{"date":1780,"open":1781,"high":1765,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":940,"transactions":9,"vwap":1782},"2025-11-11",32.85,33.022999,0.222,0.68,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1669,"percent_change":1790,"volume":978,"transactions":9,"vwap":1789},"2025-11-10",32.739,32.805,32.801,0.92,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":670,"volume":1076,"transactions":9,"vwap":1794},"2025-11-07",32.429,32.501,32.4,0.211,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1738,"change":1802,"percent_change":1669,"volume":1396,"transactions":9,"vwap":1738},"2025-11-06",32.308,32.33,32.255,0.097,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1790,"volume":831,"transactions":9,"vwap":1807},"2025-11-05",32.101,32.249,32.193,0.294,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1476,"transactions":9,"vwap":1812},"2025-11-04",31.922,31.899,-0.365,-1.13,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1489,"volume":967,"transactions":9,"vwap":1819},"2025-11-03",32.226,32.3,32.264,0.07,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":961,"volume":935,"transactions":9,"vwap":1824},"2025-10-31",32.23,32.194,-0.058,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":530,"volume":1832,"transactions":9,"vwap":1830},"2025-10-30",32.349,32.37,32.252,-0.027,6600,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1410,"volume":978,"transactions":9,"vwap":1836},"2025-10-29",32.528,32.279,-0.179,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":282,"volume":815,"transactions":9,"vwap":1842},"2025-10-28",32.414,32.525,32.458,0.018,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1495,"percent_change":1848,"volume":1476,"transactions":9,"vwap":1847},"2025-10-27",32.454,32.44,0.51,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1579,"percent_change":312,"volume":1853,"transactions":9,"vwap":1852},"2025-10-24",32.32,32.275,850100,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1496,"volume":1057,"transactions":9,"vwap":1857},"2025-10-23",32.21,32.211,0.151,{"date":1860,"open":1745,"high":1745,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1057,"transactions":9,"vwap":1862},"2025-10-22",32.014999,32.060001,0.087,0.27,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1767,"volume":940,"transactions":9,"vwap":1869},"2025-10-21",32.0089989,32.0099983,31.973,-0.133,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1734,"percent_change":172,"volume":1076,"transactions":9,"vwap":1873},"2025-10-20",32.106,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1530,"transactions":9,"vwap":1876},"2025-10-17",32.115,0.141,0.44,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1820,"volume":1357,"transactions":9,"vwap":1883},"2025-10-16",32.049999,32.080002,31.974,0.023,{"date":1886,"open":1887,"high":1744,"low":1888,"close":1889,"change":1372,"percent_change":1270,"volume":782,"transactions":9,"vwap":1889},"2025-10-15",32.019001,31.89,31.951,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":782,"transactions":9,"vwap":1894},"2025-10-14",31.982,31.985,31.927,0.133,0.42,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1783,"percent_change":661,"volume":978,"transactions":9,"vwap":1901},"2025-10-13",31.692,31.88,31.794,{"date":1903,"open":1904,"high":1905,"low":25,"close":1906,"change":1907,"percent_change":1908,"volume":1047,"transactions":9,"vwap":1906},"2025-10-10",31.882,31.93,31.572,-0.32,-1,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":940,"transactions":9,"vwap":1914},"2025-10-09",31.916,31.918,31.856,31.892,-0.199,-0.62,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":782,"transactions":9,"vwap":1920},"2025-10-08",31.98,32.091,-0.054,-0.17,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":782,"transactions":9,"vwap":1927},"2025-10-07",32.15,32.16,32.145,-0.209,-0.65,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1188,"volume":940,"transactions":9,"vwap":1933},"2025-10-06",32.36,32.354,-0.145,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1778,"volume":1027,"transactions":9,"vwap":1938},"2025-10-03",32.425,32.499,0.158,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":111,"volume":913,"transactions":9,"vwap":1942},"2025-10-02",32.341,-0.126,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1495,"percent_change":1848,"volume":1076,"transactions":9,"vwap":1947},"2025-10-01",32.42,32.467,{"date":1949,"open":1750,"high":1950,"low":1750,"close":1950,"change":443,"percent_change":272,"volume":1291,"transactions":9,"vwap":1950},"2025-09-30",32.302,{"date":1952,"open":1953,"high":1953,"low":1925,"close":1954,"change":1955,"percent_change":822,"volume":1476,"transactions":9,"vwap":1954},"2025-09-29",32.216,32.186,-0.029,{"date":1957,"open":1732,"high":1732,"low":1958,"close":1959,"change":1453,"percent_change":1367,"volume":940,"transactions":9,"vwap":1959},"2025-09-26",32.111,32.215,{"date":1961,"open":726,"high":726,"low":1962,"close":1963,"change":911,"percent_change":1410,"volume":1258,"transactions":9,"vwap":1963},"2025-09-25",31.82,31.929,{"date":1965,"open":1925,"high":1925,"low":1966,"close":1967,"change":1968,"percent_change":1188,"volume":1027,"transactions":9,"vwap":1967},"2025-09-24",32.040001,32.104,-0.144,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":774,"percent_change":1973,"volume":940,"transactions":9,"vwap":1972},"2025-09-23",32.35,32.248,0.11,{"date":1975,"open":1976,"high":1977,"low":1744,"close":1977,"change":960,"percent_change":1978,"volume":867,"transactions":9,"vwap":1977},"2025-09-22",32.096001,32.212,-0.21,{"date":1980,"open":1800,"high":1800,"low":1981,"close":1982,"change":1983,"percent_change":1075,"volume":867,"transactions":9,"vwap":1982},"2025-09-19",32.28,32.281,-0.393,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1107,"transactions":9,"vwap":1988},"2025-09-18",32.596,32.692,32.674,-0.194,-0.59,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":867,"transactions":9,"vwap":1995},"2025-09-17",32.9,33.0099983,32.868,-0.166,-0.5,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1943,"percent_change":1572,"volume":940,"transactions":9,"vwap":2002},"2025-09-16",33.12,32.99,33.034,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1291,"transactions":9,"vwap":2006},"2025-09-15",33.099998,33.16,0.238,0.72,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1922,"volume":928,"transactions":9,"vwap":2014},"2025-09-12",32.96,32.98,32.884,32.922,-0.057,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":1000,"volume":2020,"transactions":9,"vwap":2018},"2025-09-11",32.979,0.392,100,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":1422,"volume":1076,"transactions":9,"vwap":2024},"2025-09-10",32.575,32.587,0.006,{"date":2027,"open":2023,"high":2028,"low":2023,"close":2028,"change":1579,"percent_change":312,"volume":1291,"transactions":9,"vwap":2028},"2025-09-09",32.581,{"date":2030,"open":1730,"high":2031,"low":1730,"close":2031,"change":2032,"percent_change":22,"volume":1357,"transactions":9,"vwap":2031},"2025-09-08",32.517,0.176,{"date":2034,"open":2035,"high":2036,"low":1942,"close":1942,"change":2037,"percent_change":994,"volume":782,"transactions":9,"vwap":1942},"2025-09-05",32.346,32.365,0.146,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":1459,"percent_change":2043,"volume":978,"transactions":9,"vwap":2041},"2025-09-04",32.11,32.195,32.099998,0.62,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2048,"change":1653,"percent_change":1978,"volume":1076,"transactions":9,"vwap":2048},"2025-09-03",32.0040016,32.021,31.998,{"date":2050,"open":1966,"high":1745,"low":2051,"close":2052,"change":2053,"percent_change":1274,"volume":867,"transactions":9,"vwap":2052},"2025-09-02",31.96,32.066002,-0.426,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1530,"transactions":9,"vwap":2057},"2025-08-29",32.505,32.492,-0.106,-0.33,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":830,"percent_change":520,"volume":1063,"transactions":9,"vwap":2065},"2025-08-28",32.63,32.68,32.46,32.598,{"date":2067,"open":2024,"high":2024,"low":2024,"close":2024,"change":2068,"percent_change":2069,"volume":1530,"transactions":9,"vwap":2024},"2025-08-27",-0.173,-0.53,{"date":2071,"open":2072,"high":2073,"low":2063,"close":2074,"change":2075,"percent_change":565,"volume":815,"transactions":9,"vwap":2074},"2025-08-26",32.72,32.78,32.76,-0.116,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":45,"volume":935,"transactions":9,"vwap":2079},"2025-08-25",33.132,32.876,-0.464,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":1511,"volume":2087,"transactions":9,"vwap":2085},"2025-08-22",33.09,33.36,33.34,0.502,4000,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":867,"transactions":9,"vwap":2092},"2025-08-21",32.77,32.855,32.838,-0.102,-0.31,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-08-20",32.92,32.95,32.81,32.94,0.371,1.14,7400,{"date":2105,"open":2106,"high":2063,"low":2107,"close":2107,"change":2108,"percent_change":1422,"volume":967,"transactions":9,"vwap":2107},"2025-08-19",32.67,32.569,0.007,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":157,"volume":815,"transactions":9,"vwap":2114},"2025-08-18",32.6,32.61,32.41,32.562,-0.138,{"date":2117,"open":2073,"high":2073,"low":2118,"close":2119,"change":1032,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-15",32.655,32.7,0.39,9500,{"date":2123,"open":1795,"high":2124,"low":1795,"close":2124,"change":2125,"percent_change":734,"volume":913,"transactions":9,"vwap":2124},"2025-08-14",32.572,0.003,{"date":2127,"open":2128,"high":2107,"low":2128,"close":2107,"change":2129,"percent_change":1163,"volume":940,"transactions":9,"vwap":2107},"2025-08-13",32.47,0.217,{"date":2131,"open":1800,"high":2132,"low":1818,"close":2132,"change":116,"percent_change":2133,"volume":782,"transactions":9,"vwap":2132},"2025-08-12",32.352,0.97,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":1820,"volume":1057,"transactions":9,"vwap":2137},"2025-08-11",32.089001,32.042,0.021,{"date":2140,"open":2141,"high":2047,"low":2141,"close":2047,"change":2142,"percent_change":150,"volume":1076,"transactions":9,"vwap":2047},"2025-08-08",31.99,0.232,{"date":2144,"open":1962,"high":1962,"low":2145,"close":2145,"change":2146,"percent_change":2120,"volume":1076,"transactions":9,"vwap":2145},"2025-08-07",31.789,0.124,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":978,"transactions":9,"vwap":2150},"2025-08-06",31.69,31.665,0.381,1.22,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":1372,"percent_change":1270,"volume":1027,"transactions":9,"vwap":2157},"2025-08-05",31.4,31.22,31.284,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2151,"percent_change":415,"volume":176,"transactions":9,"vwap":2161},"2025-08-04",31.2,31.26,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":1316,"volume":782,"transactions":9,"vwap":2165},"2025-08-01",30.798,30.879,30.67,0.066,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1907,"volume":1396,"transactions":9,"vwap":2173},"2025-07-31",30.97,30.98,30.81,30.813,-0.098,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-30",31.42,30.76,30.911,-0.356,-1.14,13100,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":1548,"volume":1001,"transactions":9,"vwap":2187},"2025-07-29",31.23,31.34,31.267,0.108,{"date":2190,"open":2191,"high":2156,"low":2192,"close":2193,"change":1129,"percent_change":2194,"volume":815,"transactions":9,"vwap":2193},"2025-07-28",31.21,31.09,31.159,-1.61,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":444,"volume":1076,"transactions":9,"vwap":2198},"2025-07-25",31.68,31.67,0.091,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":831,"transactions":9,"vwap":2203},"2025-07-24",31.7,31.579,-0.214,-0.67,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":940,"transactions":9,"vwap":2209},"2025-07-23",31.57,31.793,0.575,1.84,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1476,"transactions":9,"vwap":2215},"2025-07-22",31.066,31.218,0.319,1.03,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1367,"volume":1057,"transactions":9,"vwap":2223},"2025-07-21",30.89,31.030001,30.885,30.899,0.275,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":407,"percent_change":1692,"volume":176,"transactions":9,"vwap":2228},"2025-07-18",30.73,30.624,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":1380,"percent_change":172,"volume":867,"transactions":9,"vwap":2232},"2025-07-17",30.64,30.642,30.48,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":734,"percent_change":520,"volume":935,"transactions":9,"vwap":2239},"2025-07-16",30.51,30.693,30.43,30.65,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2231,"change":2244,"percent_change":2245,"volume":1476,"transactions":9,"vwap":2231},"2025-07-15",30.711,30.63,-0.329,-1.06,{"date":2247,"open":2248,"high":596,"low":2248,"close":2249,"change":1547,"percent_change":2120,"volume":1476,"transactions":9,"vwap":2249},"2025-07-14",30.92,30.969,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":912,"volume":978,"transactions":9,"vwap":2254},"2025-07-11",30.8,30.86,30.85,-0.142,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":1922,"volume":782,"transactions":9,"vwap":2259},"2025-07-10",30.88,30.992,-0.052,{"date":2262,"open":2263,"high":2264,"low":2171,"close":2264,"change":2265,"percent_change":1490,"volume":867,"transactions":9,"vwap":2264},"2025-07-09",31.040001,31.044001,0.195,{"date":2267,"open":2227,"high":2268,"low":2227,"close":2268,"change":2269,"percent_change":444,"volume":1291,"transactions":9,"vwap":2268},"2025-07-08",30.849,0.089,{"date":2271,"open":2272,"high":2252,"low":2273,"close":2178,"change":2274,"percent_change":342,"volume":840,"transactions":9,"vwap":2178},"2025-07-07",30.77,30.75,-0.24,{"date":2276,"open":2277,"high":2277,"low":596,"close":596,"change":2278,"percent_change":1046,"volume":1291,"transactions":9,"vwap":596},"2025-07-03",31.014999,0.044,{"date":2280,"open":2258,"high":596,"low":2281,"close":2282,"change":2283,"percent_change":1848,"volume":1008,"transactions":9,"vwap":2282},"2025-07-02",30.872,30.956,0.156,{"date":2285,"open":2172,"high":2172,"low":2252,"close":2252,"change":1041,"percent_change":1041,"volume":978,"transactions":9,"vwap":2252},"2025-07-01",{"date":2287,"open":2288,"high":2252,"low":2288,"close":2252,"change":2289,"percent_change":495,"volume":1034,"transactions":9,"vwap":2252},"2025-06-30",30.53,0.187,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1896,"volume":176,"transactions":9,"vwap":2295},"2025-06-27",30.61,30.689,30.6,30.613,0.129,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":1598,"percent_change":135,"volume":867,"transactions":9,"vwap":2301},"2025-06-26",30.449,30.529,30.484,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1047,"transactions":9,"vwap":2307},"2025-06-25",30.2,30.31,30.19,30.306,-0.159,-0.52,{"date":2311,"open":2312,"high":2236,"low":2313,"close":2313,"change":2314,"percent_change":1139,"volume":1476,"transactions":9,"vwap":2313},"2025-06-24",30.5,30.465,0.299,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":444,"volume":1027,"transactions":9,"vwap":2320},"2025-06-23",30.069,30.17,30.030001,30.166,0.086,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-20",30.35,30.059999,30.08,-0.956,-3.08,4400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":994,"volume":1027,"transactions":9,"vwap":2334},"2025-06-18",31.15,31.16,31.035999,0.138,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":2340,"percent_change":1075,"volume":940,"transactions":9,"vwap":2339},"2025-06-17",31.19,30.898,-0.376,{"date":2342,"open":25,"high":25,"low":2343,"close":2344,"change":614,"percent_change":495,"volume":789,"transactions":9,"vwap":2344},"2025-06-16",31.221,31.274,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":176,"transactions":9,"vwap":2348},"2025-06-13",31.3,31.084,-0.263,-0.84,{"date":2352,"open":2347,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1195,"volume":935,"transactions":9,"vwap":2355},"2025-06-12",31.37,31.241,31.347,0.256,{"date":2358,"open":2156,"high":2359,"low":2192,"close":2360,"change":830,"percent_change":866,"volume":867,"transactions":9,"vwap":2360},"2025-06-11",31.24,31.091,{"date":2362,"open":2363,"high":2363,"low":596,"close":2364,"change":1423,"percent_change":888,"volume":789,"transactions":9,"vwap":2364},"2025-06-10",31.46,31.08,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2221,"change":2369,"percent_change":1046,"volume":2370,"transactions":9,"vwap":2221},"2025-06-09",31.43,30.99,0.043,7100,{"date":2372,"open":596,"high":596,"low":2373,"close":2374,"change":2375,"percent_change":167,"volume":815,"transactions":9,"vwap":2374},"2025-06-06",30.91,30.987,0.038,{"date":2377,"open":2378,"high":2378,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":1076,"transactions":9,"vwap":2378},"2025-06-05",30.949,0.057,0.18,{"date":2382,"open":596,"high":596,"low":2383,"close":2383,"change":1231,"percent_change":822,"volume":789,"transactions":9,"vwap":2383},"2025-06-04",30.892,{"date":2385,"open":2253,"high":596,"low":2253,"close":2248,"change":2386,"percent_change":2387,"volume":867,"transactions":9,"vwap":2248},"2025-06-03",-0.249,-0.8,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":72,"percent_change":2392,"volume":978,"transactions":9,"vwap":2391},"2025-06-02",31.041,31.169,1.07,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2396,"change":2397,"percent_change":72,"volume":1530,"transactions":9,"vwap":2396},"2025-05-30",30.759,30.839,0.102,{"date":2399,"open":2400,"high":2252,"low":2166,"close":2401,"change":2289,"percent_change":495,"volume":1047,"transactions":9,"vwap":2401},"2025-05-29",30.71,30.737,{"date":2403,"open":2404,"high":2404,"low":2312,"close":2405,"change":760,"percent_change":2406,"volume":1034,"transactions":9,"vwap":2405},"2025-05-28",30.601,30.55,-0.88,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":1783,"percent_change":150,"volume":798,"transactions":9,"vwap":2411},"2025-05-27",30.83,30.742,30.82,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":2380,"volume":940,"transactions":9,"vwap":2416},"2025-05-23",30.395,30.648,30.598,0.056,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":362,"volume":176,"transactions":9,"vwap":2422},"2025-05-22",30.555,30.605,30.542,-0.047,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":760,"volume":2429,"transactions":9,"vwap":2427},"2025-05-21",31.02,30.589,-0.083,39300,{"date":2431,"open":2404,"high":2227,"low":2404,"close":2432,"change":1156,"percent_change":1504,"volume":2433,"transactions":9,"vwap":2432},"2025-05-20",30.672,13800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2437},"2025-05-19",30.39,30.52,30.347,0.285,0.94,68000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":495,"volume":2449,"transactions":9,"vwap":2447},"2025-05-16",30.14,30.24,30.09,30.235,0.182,24000,{"date":2451,"open":2325,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":106,"volume":2456,"transactions":9,"vwap":2454},"2025-05-15",30.07,30.014999,30.052999,0.264,11800,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1529,"volume":2463,"transactions":9,"vwap":2461},"2025-05-14",29.98,29.77,29.789,-0.059,847500,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":889,"transactions":9,"vwap":2468},"2025-05-13",29.76,29.89,29.848,0.144,0.48,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":911,"percent_change":1990,"volume":176,"transactions":9,"vwap":2474},"2025-05-12",29.63,29.704,29.626,{"date":2477,"open":2478,"high":2478,"low":2478,"close":2478,"change":2479,"percent_change":2480,"volume":2020,"transactions":9,"vwap":2478},"2025-05-09",29.879,0.228,0.77,{"date":2482,"open":2483,"high":2483,"low":2483,"close":2483,"change":911,"percent_change":1990,"volume":2020,"transactions":9,"vwap":2483},"2025-05-08",29.651,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2487,"change":1825,"percent_change":145,"volume":1476,"transactions":9,"vwap":2487},"2025-05-07",29.91,29.826,{"date":2489,"open":2486,"high":2486,"low":2490,"close":2491,"change":2492,"percent_change":1163,"volume":978,"transactions":9,"vwap":2491},"2025-05-06",29.86,29.884,0.199,{"date":2494,"open":2466,"high":2466,"low":2495,"close":2495,"change":2417,"percent_change":614,"volume":867,"transactions":9,"vwap":2495},"2025-05-05",29.685,{"date":2497,"open":2498,"high":2498,"low":2498,"close":2498,"change":2499,"percent_change":106,"volume":2020,"transactions":9,"vwap":2498},"2025-05-02",29.629,0.262,{"date":2501,"open":2502,"high":2502,"low":178,"close":178,"change":2503,"percent_change":760,"volume":1291,"transactions":9,"vwap":178},"2025-05-01",29.45,-0.079,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":2058,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-04-30",29.42,29.446,-0.36,3400,{"date":2511,"open":2512,"high":2473,"low":2513,"close":2513,"change":2514,"percent_change":1548,"volume":1001,"transactions":9,"vwap":2513},"2025-04-29",29.61,29.552,0.104,{"date":182,"open":2516,"high":2516,"low":2516,"close":2516,"change":1041,"percent_change":1041,"volume":2020,"transactions":9,"vwap":2516},29.448]