[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XUDV":3,"homepage-market-summary":28,"stock-historical-XUDV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XUDV","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 U.S. Dividend Booster Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2274,1.02372,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.72,31.42,31.4579,0.2621,0.83,6169.200341,34.03,25.297,10761.584149669323,73.5,432,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.58,11789,4302857.621567,33.4,"2025-04-28",[183,186,196,206,217,228,238,247,257,268,278,288,298,308,317,328,339,348,359,368,378,387,396,405,415,425,434,444,453,464,474,484,494,503,512,522,529,536,545,553,561,571,578,587,596,604,613,622,630,640,650,660,670,681,690,699,707,717,725,733,742,751,760,768,775,782,787,794,803,809,817,823,828,836,841,847,854,861,869,875,880,886,893,901,908,915,924,931,937,944,950,957,963,970,976,982,990,996,1002,1009,1015,1024,1031,1038,1045,1049,1055,1062,1067,1073,1081,1087,1094,1100,1107,1114,1121,1128,1134,1139,1147,1154,1158,1164,1171,1177,1183,1190,1197,1205,1211,1217,1223,1230,1237,1243,1249,1255,1263,1269,1276,1280,1286,1292,1297,1304,1312,1315,1323,1329,1335,1344,1350,1356,1364,1371,1379,1385,1392,1399,1403,1408,1414,1420,1427,1434,1441,1447,1454,1460,1466,1472,1478,1485,1492,1498,1504,1511,1517,1524,1530,1537,1543,1550,1555,1561,1568,1573,1581,1589,1598,1605,1613,1620,1625,1630,1636,1642,1647,1652,1658,1666,1670,1677,1684,1690,1698,1704,1711,1716,1721,1725,1729,1736,1742,1748,1756,1764,1771,1778,1785,1790,1795,1802,1809,1816,1822,1828,1834,1842,1847,1853,1857,1862,1868,1873,1879,1885,1892,1898,1904,1910,1914,1919,1926,1930,1934,1940,1944,1950,1956,1962,1966,1972,1977,1983,1989,1994,1998,2005,2011,2019,2024,2028,2034,2039,2043,2047,2053,2059,2063,2066,2072,2079,2083,2087,2090,2094,2100,2105,2109,2114,2119,2123,2129,2135,2139,2142,2146,2151,2157,2161,2165,2170,2175,2181,2187,2193,2199,2207,2212,2218,2224,2230,2234,2238,2241,2246,2250,2255,2261,2264,2267,2272,2275,2279,2283,2287,2292,2297,2302,2306,2310,2316,2321,2326,2333,2338,2345,2351,2358,2364,2371,2376,2381,2387,2392,2398,2404,2408,2415,2421,2426,2432,2439,2443,2448,2455,2461,2466,2470,2475,2481,2489,2493,2498,2501,2507,2511,2516,2523,2527,2532,2538,2542],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},83,31.5619,{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",31.43,31.49,31.4151,-0.0681,-0.22,5241.8355,88,31.4696,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",31.58,31.485,31.526,0.0517,0.16,2362.748419,84,31.524,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",31.24,31.51,31.23,31.4743,0.0189,0.06,8437.982611,102,31.3392,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",31.611,31.7016,31.41,31.4554,-0.0646,-0.2,8906.895198,90,31.4606,{"date":229,"open":221,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",31.59,31.32,31.52,0.0474,0.15,18685.65,99,31.4935,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",31.75,31.4726,-0.3104,-0.98,8162.046,101,31.556,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":65,"volume":254,"transactions":255,"vwap":256},"2026-09-29",31.8711,31.9,31.65,31.783,-0.017,3680.77548,59,31.7329,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",31.875,31.93,31.7,31.8,-0.3362,-1.05,13659.2939,147,31.8293,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",32.039,32.1362,31.94,0.1162,0.36,3852.08275,180,32.0675,{"date":279,"open":280,"high":281,"low":260,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",32.15,32.1537,32.02,-0.2123,-0.66,135031.2675,245,32.0506,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",32.48,32.525,32.2323,-0.3277,-1.01,4931.5289,76,32.3475,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",32.715,32.54,32.56,-0.04,-0.12,4700.4659,70,32.6019,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":213,"volume":314,"transactions":315,"vwap":316},"2026-09-21",32.71,32.58,32.6,0.0206,7596.5559,109,32.6503,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",32.45,32.65,32.37,32.5794,-0.3506,-1.06,31807.423054,100,32.4674,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",32.9599,32.99,32.86,32.93,0.2693,0.82,14366.452611,94,32.9388,{"date":340,"open":341,"high":341,"low":319,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",33.17,32.6607,-0.4393,-1.33,3938.543123,110,32.9037,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",33.15,33.215,33.09,33.1,-0.1715,-0.52,10055.1203,138,33.168,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":202,"volume":365,"transactions":366,"vwap":367},"2026-09-14",33.43,33.23,33.2715,0.0515,14555.784719,135,33.3552,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":245,"vwap":377},"2026-09-11",33.2184,33.26,33.185,33.22,0.2544,0.77,8868.2929,33.226,{"date":379,"open":380,"high":353,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":306,"vwap":386},"2026-09-10",33.07,32.96,32.9656,-0.2159,-0.65,3163.637224,33.0481,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",33.5,33.1815,-0.4135,-1.23,68541.0048,113,33.2723,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":337,"vwap":404},"2026-09-08",33.695,33.59,33.595,-0.245,-0.72,6944.630659,33.663,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",33.71,33.94,33.84,-0.0529,-0.16,2294.4618,66,33.8738,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":306,"vwap":424},"2026-09-03",33.76,33.93,33.64,33.8929,0.1392,0.41,5657.725258,33.8735,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":236,"vwap":433},"2026-09-02",33.575,33.88,33.7537,0.2485,0.74,6377.4713,33.8248,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",33.61,33.38,33.5052,-0.1048,-0.31,5345.1193,80,33.4802,{"date":445,"open":446,"high":446,"low":447,"close":436,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",33.87,33.525,-0.2094,-0.62,5998.2747,87,33.6098,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",33.965,33.9752,33.78,33.8194,-0.0046,-0.01,3052.1213,62,33.8458,{"date":465,"open":428,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",33.9,33.69,33.824,-0.1794,-0.53,3424.6474,60,33.8269,{"date":475,"open":476,"high":477,"low":478,"close":477,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",33.926,34.0034,33.91,0.1713,0.51,5435.6544,68,33.9286,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",33.7999,33.8321,33.735,0.0021,0.01,4629.6474,47,33.7579,{"date":495,"open":496,"high":446,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",33.68,33.83,0.0609,0.18,9014.2823,107,33.8054,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":296,"vwap":511},"2026-08-21",33.852,33.7499,33.7691,0.1275,0.38,2063.46945,33.7961,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",33.73,33.8,33.6416,-0.1887,-0.56,8420.7858,79,33.7204,{"date":523,"open":23,"high":23,"low":524,"close":524,"change":525,"percent_change":149,"volume":526,"transactions":527,"vwap":528},"2026-08-19",33.8303,0.2439,1282.963731,57,33.9429,{"date":530,"open":407,"high":417,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":204,"vwap":535},"2026-08-18",33.5864,-0.0197,-0.06,8422.4716,33.6871,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",33.79,33.6061,-0.2694,-0.8,2211.243,77,33.714,{"date":546,"open":547,"high":547,"low":446,"close":548,"change":549,"percent_change":533,"volume":550,"transactions":551,"vwap":552},"2026-08-14",33.945,33.8755,-0.0189,9316.226,81,33.8833,{"date":554,"open":399,"high":555,"low":399,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",33.8944,0.6475,1.95,8652.854,127,33.7056,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":551,"vwap":570},"2026-08-12",33.08,33.27,33.01,33.2469,0.1069,0.32,5038.222972,33.141,{"date":572,"open":563,"high":573,"low":574,"close":575,"change":166,"percent_change":274,"volume":576,"transactions":226,"vwap":577},"2026-08-11",33.18,33.03,33.14,10148.711807,33.1162,{"date":579,"open":580,"high":574,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":315,"vwap":586},"2026-08-10",33,32.9,33.02,0.0367,0.11,6055.954,32.9709,{"date":588,"open":589,"high":582,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",32.84,32.9833,0.3433,1.05,9451.713467,86,32.9686,{"date":597,"open":598,"high":598,"low":312,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":482,"vwap":603},"2026-08-06",32.97,32.64,-0.2832,-0.86,8761.395,32.6851,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":243,"volume":610,"transactions":611,"vwap":612},"2026-08-05",33.05,32.8,32.9232,-0.3273,5606.023978,96,32.8632,{"date":614,"open":615,"high":371,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":226,"vwap":621},"2026-08-04",32.67,32.52,33.2505,0.5001,1.53,11361.742053,33.035,{"date":623,"open":319,"high":624,"low":319,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",32.7504,0.3852,1.19,5571.330398,71,32.5792,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":451,"vwap":639},"2026-07-31",32.3,32.4,32.206,32.3652,-0.1348,-0.41,6437.197363,32.3194,{"date":641,"open":642,"high":616,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",32.445,32.2,32.5,-0.26,-0.79,17917.025247,133,32.3615,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",32.91,33.085,32.76,-0.2282,-0.69,16067.4872,181,32.9521,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",32.78,33.1099,32.9882,0.312,0.95,19219.718237,106,32.9476,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",32.63,32.68,32.61,32.6762,0.2344,0.72,65103.8567,65,32.6589,{"date":682,"open":683,"high":301,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",32.36,32.4418,0.2586,0.8,8623.9667,67,32.4687,{"date":691,"open":692,"high":692,"low":280,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",32.5087,32.1832,-0.3368,-1.04,2123.261317,53,32.2661,{"date":700,"open":701,"high":702,"low":701,"close":616,"change":703,"percent_change":704,"volume":705,"transactions":296,"vwap":706},"2026-07-22",32.51,32.7683,0.075,0.23,4432.7117,32.6268,{"date":708,"open":709,"high":710,"low":711,"close":642,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",32.41,32.46,32.4099,0.1936,0.6,4017.1917,58,32.4323,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":402,"volume":723,"transactions":442,"vwap":724},"2026-07-20",32.75,32.23,32.2514,-0.2351,3857.0727,32.3775,{"date":726,"open":599,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":296,"vwap":732},"2026-07-17",32.95,32.4865,-0.0824,-0.25,10169.1457,32.6971,{"date":734,"open":302,"high":735,"low":301,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",32.59,32.5689,0.3648,1.13,1458.6477,39,32.5698,{"date":743,"open":744,"high":744,"low":280,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",32.375,32.2041,0.0884,0.28,4169.6817,112,32.2608,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":462,"vwap":759},"2026-07-14",32.47,32.075,32.1157,0.0061,0.02,6257.2457,32.1394,{"date":761,"open":632,"high":632,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",32.1096,-0.0424,-0.13,3049.6817,51,32.1937,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":666,"volume":774,"transactions":9,"vwap":772},"2026-07-10",32.07,32.19,32.152,0.301,3000,{"date":776,"open":777,"high":770,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",31.96,31.851,0.214,0.68,7400,{"date":783,"open":240,"high":240,"low":198,"close":784,"change":785,"percent_change":294,"volume":786,"transactions":9,"vwap":784},"2026-07-08",31.637,-0.323,4000,{"date":788,"open":789,"high":789,"low":790,"close":777,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":777},"2026-07-07",32.080002,31.95,0.183,0.58,3700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",31.69,31.82,31.68,31.777,-0.023,-0.07,10300,{"date":804,"open":805,"high":805,"low":806,"close":262,"change":499,"percent_change":807,"volume":808,"transactions":9,"vwap":262},"2026-07-02",32,31.55,0.57,5300,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",31.545,31.71,31.62,0.29,0.93,1900,{"date":818,"open":189,"high":189,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",31.33,-0.24,-0.76,4800,{"date":824,"open":221,"high":825,"low":231,"close":825,"change":234,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",31.57,0.48,10000,{"date":829,"open":830,"high":831,"low":832,"close":18,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":18},"2026-06-26",31.5,31.525,31.31,-0.28,-0.88,7200,{"date":837,"open":797,"high":777,"low":838,"close":261,"change":839,"percent_change":21,"volume":840,"transactions":9,"vwap":261},"2026-06-25",31.66,0.26,9200,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":192,"percent_change":656,"volume":846,"transactions":9,"vwap":845},"2026-06-24",31.565,31.305,31.44,7300,{"date":848,"open":849,"high":17,"low":850,"close":838,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":838},"2026-06-23",31.67,31.609,-0.101,-0.32,8900,{"date":855,"open":856,"high":777,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",31.89,31.761,0.021,0.07,37700,{"date":862,"open":863,"high":240,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",31.665,31.605,31.74,0.34,1.08,8800,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":284,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-17",31.985,31.4,-2.06,11800,{"date":876,"open":771,"high":771,"low":877,"close":877,"change":878,"percent_change":518,"volume":879,"transactions":9,"vwap":877},"2026-06-16",32.060001,-0.18,2700,{"date":881,"open":701,"high":882,"low":883,"close":883,"change":884,"percent_change":490,"volume":885,"transactions":9,"vwap":883},"2026-06-15",32.57,32.24,0.004,264200,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",32.18,32.236,0.388,1.22,2000,{"date":894,"open":895,"high":896,"low":897,"close":896,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":896},"2026-06-11",31.64,31.848,31.48,0.547,1.75,2500,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",31.63,31.301,0.015,0.05,3800,{"date":909,"open":232,"high":232,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",30.96,31.286,0.068,0.22,9800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",31.238,31.37,31.21,31.218,0.062,0.2,14600,{"date":925,"open":926,"high":18,"low":927,"close":928,"change":929,"percent_change":930,"volume":786,"transactions":9,"vwap":928},"2026-06-05",31.275,31.1,31.156,-0.434,-1.37,{"date":932,"open":933,"high":798,"low":933,"close":230,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":230},"2026-06-04",31.3,0.324,1.04,5200,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",31.415,31.266,-0.466,-1.47,6300,{"date":945,"open":813,"high":797,"low":813,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",31.732,0.024,0.08,6900,{"date":951,"open":261,"high":952,"low":261,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",31.87,31.708,-0.146,-0.46,3400,{"date":958,"open":797,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":900,"transactions":9,"vwap":959},"2026-05-29",31.854,31.81,0.143,0.45,{"date":964,"open":849,"high":965,"low":849,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",31.92,31.711,0.221,0.7,4700,{"date":971,"open":972,"high":209,"low":188,"close":189,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":189},"2026-05-27",31.46,0.155,0.49,5900,{"date":977,"open":806,"high":806,"low":819,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",31.335,0.008,0.03,10700,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-22",31.17,31.39,31.327,0.498,1.62,34500,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":891,"volume":892,"transactions":9,"vwap":993},"2026-05-21",30.69,30.829,30.642,0.373,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":780,"volume":786,"transactions":9,"vwap":1000},"2026-05-20",30.29,30.5,30.456,0.206,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":922,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",30.055,30.33,30.25,0.061,6500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":757,"percent_change":859,"volume":969,"transactions":9,"vwap":1014},"2026-05-18",30.059999,30.22,30.014,30.189,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",30.18,30.23,30.14,30.169,-0.338,-1.11,2600,{"date":1025,"open":998,"high":1026,"low":998,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-14",30.62,30.507,0.203,0.67,7000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":878,"volume":1008,"transactions":9,"vwap":1036},"2026-05-13",30.35,30.43,30.24,30.304,-0.056,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":411,"volume":1044,"transactions":9,"vwap":1041},"2026-05-12",30.21,30.36,30.156,-0.049,1700,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":948,"percent_change":839,"volume":793,"transactions":9,"vwap":1048},"2026-05-11",30.47,30.409,{"date":1050,"open":1012,"high":1041,"low":1012,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-08",30.329,0.296,0.99,700,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":161,"volume":1061,"transactions":9,"vwap":1059},"2026-05-07",30.215,29.986,30.033001,-0.409,1400,{"date":1063,"open":1017,"high":1064,"low":1017,"close":1064,"change":1065,"percent_change":1066,"volume":1023,"transactions":9,"vwap":1064},"2026-05-06",30.442,0.127,0.42,{"date":1068,"open":1069,"high":1005,"low":1069,"close":1070,"change":115,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-05",29.96,30.315,1.03,5700,{"date":1074,"open":1035,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-04",30.28,29.973,30.0049992,-0.295,-0.97,2400,{"date":1082,"open":1035,"high":1005,"low":1083,"close":1084,"change":1085,"percent_change":166,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",30.19,30.3,0.036,4300,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",29.99,30.264,0.743,2.52,2100,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1001,"percent_change":968,"volume":1099,"transactions":9,"vwap":1098},"2026-04-29",29.45,29.55,29.521,3200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":110,"volume":956,"transactions":9,"vwap":1105},"2026-04-28",29.265,29.37,29.259,29.315,-0.115,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":202,"volume":1113,"transactions":9,"vwap":1111},"2026-04-27",29.58,29.36,29.43,0.046,6800,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1061,"transactions":9,"vwap":1118},"2026-04-24",29.46,29.371,29.384,-0.197,-0.67,{"date":1122,"open":1097,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-04-23",29.581,29.355,-0.099,-0.33,2200,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":980,"percent_change":51,"volume":1133,"transactions":9,"vwap":1132},"2026-04-22",29.76,29.59,29.68,4500,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":533,"volume":793,"transactions":9,"vwap":1137},"2026-04-21",29.92,29.65,-0.019,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-20",29.61,29.673,29.669,0.154,0.52,1600,{"date":1148,"open":1149,"high":1141,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-17",29.51,29.515,0.055,0.19,6400,{"date":1155,"open":1156,"high":1116,"low":1156,"close":1116,"change":1157,"percent_change":1071,"volume":943,"transactions":9,"vwap":1116},"2026-04-16",29.305,0.3,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":826,"volume":1133,"transactions":9,"vwap":1161},"2026-04-15",29.149,29.16,29.13,0.138,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1086,"transactions":9,"vwap":1168},"2026-04-14",28.815,29.076,29.021999,0.252,0.88,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":867,"volume":1176,"transactions":9,"vwap":1174},"2026-04-13",28.44,28.77,0.308,11200,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":821,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",28.63,28.462,-0.219,6000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":71,"volume":1189,"transactions":9,"vwap":1187},"2026-04-09",28.615,28.686,28.681,0.094,3500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":914,"transactions":9,"vwap":1193},"2026-04-08",28.52,28.587,28.41,0.307,1.09,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":820,"volume":1204,"transactions":9,"vwap":1202},"2026-04-07",28.25,28.36,28.18,28.28,-0.067,8600,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":213,"volume":1093,"transactions":9,"vwap":1209},"2026-04-06",28.39,28.29,28.347,0.018,{"date":1212,"open":1213,"high":1200,"low":1213,"close":1214,"change":1215,"percent_change":134,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",28.01,28.329,0.165,3100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1037,"percent_change":224,"volume":1182,"transactions":9,"vwap":1222},"2026-04-01",28.2,28.23,28.11,28.164,{"date":1224,"open":1221,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":969,"transactions":9,"vwap":1227},"2026-03-31",28.33,27.92,28.22,0.4,1.44,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":499,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",27.97,27.795,27.82,0.051,1800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1119,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",28.040001,27.769,-0.7,4400,{"date":1244,"open":1220,"high":1220,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":808,"transactions":9,"vwap":1246},"2026-03-26",27.96,27.966,-0.085,-0.3,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":974,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",28.15,28.051001,0.137,4100,{"date":1256,"open":1257,"high":1239,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-24",27.72,27.71,27.914,0.108,0.39,9600,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1029,"volume":1086,"transactions":9,"vwap":1267},"2026-03-23",28.024,27.766,27.806,0.185,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1127,"transactions":9,"vwap":1273},"2026-03-20",27.915,27.95,27.621,-0.591,-2.09,{"date":1277,"open":1220,"high":1220,"low":1278,"close":1279,"change":1210,"percent_change":213,"volume":900,"transactions":9,"vwap":1279},"2026-03-19",28.13,28.212,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1093,"transactions":9,"vwap":1283},"2026-03-18",28.32,28.194,-0.282,-0.99,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1144,"percent_change":1291,"volume":892,"transactions":9,"vwap":1290},"2026-03-17",28.57,28.58,28.476,0.54,{"date":1293,"open":1207,"high":1207,"low":1294,"close":1295,"change":166,"percent_change":1296,"volume":1061,"transactions":9,"vwap":1295},"2026-03-16",28.265,28.322,0.43,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1080,"transactions":9,"vwap":1301},"2026-03-13",28.305,28.315,28.202,-0.007,-0.02,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-12",28.26,28.43,28.209,-0.207,-0.73,8000,{"date":1313,"open":1207,"high":1314,"low":1200,"close":1314,"change":460,"percent_change":303,"volume":1127,"transactions":9,"vwap":1314},"2026-03-11",28.416,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-10",28.693,28.7,28.426,-0.164,-0.57,6100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":144,"volume":1146,"transactions":9,"vwap":1326},"2026-03-09",28.287,28.59,28.1,-0.055,{"date":1330,"open":1331,"high":1318,"low":1332,"close":1333,"change":1334,"percent_change":1120,"volume":1236,"transactions":9,"vwap":1333},"2026-03-06",28.45,28.34,28.645,-0.193,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-05",28.83,28.96,28.72,28.838,-0.268,-0.92,2800,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":677,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",29.059999,29.106,0.209,1300,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":264,"volume":1127,"transactions":9,"vwap":1354},"2026-03-03",28.6,29.049999,28.897,-0.308,{"date":1357,"open":1161,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-02",29.21,29.145,29.205,0.103,0.35,5100,{"date":1365,"open":1161,"high":1161,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-27",29.030001,29.102,-0.221,-0.75,5800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-26",29.38,29.11,29.323,0.177,0.61,11300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":490,"volume":1236,"transactions":9,"vwap":1382},"2026-02-25",29.1,29.146,29.07,0.002,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":509,"volume":1391,"transactions":9,"vwap":1389},"2026-02-24",29.2,29.08,29.144,0.111,3300,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",29.24,29.033001,-0.157,-0.54,600,{"date":1400,"open":1338,"high":1401,"low":1338,"close":1401,"change":1402,"percent_change":1362,"volume":1072,"transactions":9,"vwap":1401},"2026-02-20",29.19,0.101,{"date":1404,"open":1374,"high":1374,"low":1405,"close":1406,"change":1407,"percent_change":234,"volume":879,"transactions":9,"vwap":1406},"2026-02-19",28.97,29.089001,0.045,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1228,"volume":1322,"transactions":9,"vwap":1412},"2026-02-18",28.941,29.156,29.044001,0.116,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":601,"volume":1133,"transactions":9,"vwap":1418},"2026-02-17",29.040001,28.785,28.928,-0.252,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":867,"volume":1426,"transactions":9,"vwap":1424},"2026-02-13",28.98,29.245,29.18,0.311,4900,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":907,"transactions":9,"vwap":1431},"2026-02-12",29.29,28.84,28.869,-0.397,-1.36,{"date":1435,"open":1436,"high":1437,"low":1346,"close":1438,"change":1439,"percent_change":1440,"volume":949,"transactions":9,"vwap":1438},"2026-02-11",29.14,29.27,29.266,0.219,0.75,{"date":1442,"open":1405,"high":1443,"low":1405,"close":1444,"change":1445,"percent_change":807,"volume":1446,"transactions":9,"vwap":1444},"2026-02-10",29.15,29.047001,0.166,5000,{"date":1448,"open":1430,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1030,"transactions":9,"vwap":1451},"2026-02-09",28.94,28.836,28.881,0.037,0.13,{"date":1455,"open":1326,"high":1456,"low":1326,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-06",28.844,0.568,2.01,5600,{"date":1461,"open":1192,"high":1192,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1146,"transactions":9,"vwap":1463},"2026-02-05",28.24,28.276,-0.345,-1.21,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":967,"percent_change":1471,"volume":1216,"transactions":9,"vwap":1470},"2026-02-04",28.35,28.695,28.621,0.78,{"date":1473,"open":1225,"high":1474,"low":1475,"close":1476,"change":773,"percent_change":1477,"volume":1216,"transactions":9,"vwap":1476},"2026-02-03",28.47,28.286,28.4,1.07,{"date":1479,"open":1480,"high":1481,"low":1226,"close":1482,"change":1483,"percent_change":826,"volume":1484,"transactions":9,"vwap":1482},"2026-02-02",27.968,28.12,28.099001,0.133,4200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1246,"change":1490,"percent_change":1471,"volume":1491,"transactions":9,"vwap":1246},"2026-01-30",27.725,27.978,27.66,0.216,8200,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":808,"transactions":9,"vwap":1495},"2026-01-29",27.975,27.75,-0.021,-0.08,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1146,"transactions":9,"vwap":1501},"2026-01-28",27.91,27.771,-0.076,-0.27,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":781,"transactions":9,"vwap":1508},"2026-01-27",27.78,27.89,27.847,0.152,0.55,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1303,"volume":956,"transactions":9,"vwap":1515},"2026-01-26",27.825,27.671,27.695,-0.005,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":955,"volume":914,"transactions":9,"vwap":1522},"2026-01-23",27.74,27.76,27.68,27.7,-0.129,{"date":1525,"open":1526,"high":1272,"low":1258,"close":1527,"change":1528,"percent_change":962,"volume":1529,"transactions":9,"vwap":1527},"2026-01-22",27.88,27.829,0.125,24700,{"date":1531,"open":1532,"high":1519,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":802,"transactions":9,"vwap":1534},"2026-01-21",27.635,27.5,27.704,0.246,0.9,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1126,"percent_change":1542,"volume":1189,"transactions":9,"vwap":1541},"2026-01-20",27.67,27.416,27.458,-1.19,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1497,"percent_change":1549,"volume":956,"transactions":9,"vwap":1548},"2026-01-16",27.79,27.844,27.732,27.788,-0.29,{"date":1551,"open":1552,"high":1232,"low":1552,"close":1553,"change":1554,"percent_change":65,"volume":1349,"transactions":9,"vwap":1553},"2026-01-15",27.81,27.868,-0.013,{"date":1556,"open":1557,"high":1500,"low":1558,"close":1559,"change":995,"percent_change":1560,"volume":1426,"transactions":9,"vwap":1559},"2026-01-14",27.816,27.815,27.881,1.36,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":-6,"volume":774,"transactions":9,"vwap":1566},"2026-01-13",27.53,27.62,27.492,27.508,-0.001,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1203,"percent_change":820,"volume":936,"transactions":9,"vwap":1572},"2026-01-12",27.54,27.43,27.509,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-09",27.412,27.6,27.576,0.179,0.65,11100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1426,"transactions":9,"vwap":1586},"2026-01-08",27.303,27.48,27.29,27.397,0.44,1.63,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-07",27.14,27.15,26.95,26.957,-0.255,-0.94,8300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":949,"transactions":9,"vwap":1601},"2026-01-06",27.09,27.212,27.084999,0.227,0.84,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1490,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-05",26.899,27.028999,26.865,26.985,0.81,27400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":867,"volume":1343,"transactions":9,"vwap":1618},"2026-01-02",26.65,26.89,26.646,26.769,0.285,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":284,"volume":1054,"transactions":9,"vwap":1623},"2025-12-31",26.59,26.484,-0.177,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":980,"volume":1072,"transactions":9,"vwap":1628},"2025-12-30",26.69,26.661,0.009,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1363,"transactions":9,"vwap":1633},"2025-12-29",26.74,26.652,-0.094,-0.35,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":110,"volume":846,"transactions":9,"vwap":1640},"2025-12-26",26.8,26.67,26.746,-0.104,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":134,"volume":1044,"transactions":9,"vwap":1645},"2025-12-24",26.78,26.85,0.158,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":878,"percent_change":1120,"volume":1651,"transactions":9,"vwap":1650},"2025-12-23",26.83,26.692,6200,{"date":1653,"open":1616,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":807,"volume":943,"transactions":9,"vwap":1656},"2025-12-22",26.9,26.84,26.872,0.151,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-19",26.688,26.775,26.721,-0.302,-1.12,4600,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1302,"percent_change":171,"volume":1146,"transactions":9,"vwap":1669},"2025-12-18",27.145,27.023001,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":833,"volume":1676,"transactions":9,"vwap":1674},"2025-12-17",27.18,27.02,27.030001,-0.075,14400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":304,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-16",27.049999,27.105,26.93,-0.44,94500,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":490,"percent_change":1689,"volume":1343,"transactions":9,"vwap":1688},"2025-12-15",27.21,27.309,27.225,0.04,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1127,"transactions":9,"vwap":1695},"2025-12-12",27.24,27.28,27.207,27.215,-0.046,-0.17,{"date":1699,"open":1692,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1296,"volume":774,"transactions":9,"vwap":1702},"2025-12-11",27.3,27.228,27.261,0.118,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1710,"volume":822,"transactions":9,"vwap":1707},"2025-12-10",26.895,27.143,26.87,0.354,1.32,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":234,"volume":1093,"transactions":9,"vwap":1714},"2025-12-09",26.96,26.789,0.041,{"date":1717,"open":1718,"high":1645,"low":1719,"close":1719,"change":1720,"percent_change":955,"volume":949,"transactions":9,"vwap":1719},"2025-12-08",26.81,26.748,-0.123,{"date":1722,"open":1593,"high":1593,"low":1723,"close":1723,"change":1724,"percent_change":51,"volume":175,"transactions":9,"vwap":1723},"2025-12-05",26.871,0.027,{"date":1726,"open":1727,"high":1708,"low":1718,"close":1728,"change":213,"percent_change":913,"volume":1236,"transactions":9,"vwap":1728},"2025-12-04",26.86,26.844,{"date":1730,"open":1632,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1216,"transactions":9,"vwap":1733},"2025-12-03",26.811,26.68,26.784,0.332,1.26,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":730,"volume":879,"transactions":9,"vwap":1740},"2025-12-02",26.54,26.42,26.452,-0.066,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":816,"transactions":9,"vwap":1745},"2025-12-01",26.62,26.518,-0.161,-0.6,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-28",26.58,26.7,26.679,0.141,0.53,3900,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-26",26.41,26.6,26.538,0.278,1.06,7100,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1133,"transactions":9,"vwap":1768},"2025-11-25",25.82,26.28,26.26,0.286,1.1,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":202,"percent_change":1777,"volume":1343,"transactions":9,"vwap":1776},"2025-11-24",25.91,26.01,25.906,25.974,0.62,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1349,"transactions":9,"vwap":1782},"2025-11-21",25.518,25.995,25.814,0.517,2.04,{"date":1786,"open":1787,"high":1788,"low":24,"close":24,"change":1789,"percent_change":1022,"volume":907,"transactions":9,"vwap":24},"2025-11-20",25.38,25.39,-0.283,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1054,"transactions":9,"vwap":1792},"2025-11-19",25.58,-0.259,-1,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":480,"volume":1801,"transactions":9,"vwap":1799},"2025-11-18",25.934,25.95,25.839,0.132,1500,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1216,"transactions":9,"vwap":1806},"2025-11-17",26.0030003,25.645,25.707,-0.439,-1.68,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1391,"transactions":9,"vwap":1813},"2025-11-14",26.176,26.27,26.146,-0.105,-0.4,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":821,"volume":1651,"transactions":9,"vwap":1820},"2025-11-13",26.507,26.23,26.251,-0.201,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1740,"change":1826,"percent_change":1261,"volume":1827,"transactions":9,"vwap":1740},"2025-11-12",26.48,26.45,0.102,800,{"date":1829,"open":1812,"high":1830,"low":1812,"close":1831,"change":1832,"percent_change":1833,"volume":1127,"transactions":9,"vwap":1831},"2025-11-11",26.39,26.35,0.222,0.85,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":922,"volume":1841,"transactions":9,"vwap":1839},"2025-11-10",26.139,26.16,26.07,26.128,0.052,13500,{"date":1843,"open":1844,"high":1845,"low":1766,"close":1845,"change":1846,"percent_change":1196,"volume":1349,"transactions":9,"vwap":1845},"2025-11-07",25.85,26.076,0.281,{"date":1848,"open":1798,"high":1798,"low":1849,"close":1850,"change":1851,"percent_change":646,"volume":1852,"transactions":9,"vwap":1850},"2025-11-06",25.75,25.795,-0.205,9100,{"date":1854,"open":1766,"high":1838,"low":1855,"close":1856,"change":913,"percent_change":1833,"volume":1153,"transactions":9,"vwap":1856},"2025-11-05",25.802,26,{"date":1858,"open":1773,"high":1773,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":892,"transactions":9,"vwap":1859},"2025-11-04",25.78,-0.294,-1.13,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1310,"volume":793,"transactions":9,"vwap":1866},"2025-11-03",25.833,26.08,26.073999,-0.192,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":779,"percent_change":335,"volume":969,"transactions":9,"vwap":1871},"2025-10-31",26.21,26.266,26.15,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1549,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-30",26.29,26.052,-1.1,21300,{"date":1880,"open":1738,"high":1881,"low":1767,"close":1882,"change":1883,"percent_change":1884,"volume":1127,"transactions":9,"vwap":1882},"2025-10-29",26.574,26.342,-0.305,-1.14,{"date":1886,"open":1627,"high":1887,"low":1888,"close":1889,"change":171,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-28",26.71,26.61,26.647,-0.11,15700,{"date":1893,"open":1639,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1897,"volume":175,"transactions":9,"vwap":1894},"2025-10-27",26.677,26.63,0.134,0.5,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1536,"volume":1903,"transactions":9,"vwap":1901},"2025-10-24",26.57,26.543,0.237,650500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":304,"volume":1484,"transactions":9,"vwap":1908},"2025-10-23",26.31,26.37,26.306,-0.032,{"date":1911,"open":1819,"high":1912,"low":1819,"close":1913,"change":1624,"percent_change":1120,"volume":900,"transactions":9,"vwap":1913},"2025-10-22",26.38,26.338,{"date":1915,"open":1916,"high":1738,"low":1917,"close":1918,"change":1253,"percent_change":1145,"volume":1093,"transactions":9,"vwap":1918},"2025-10-21",26.511,26.47,26.515,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1925,"volume":1349,"transactions":9,"vwap":1922},"2025-10-20",26.353,26.378,26.33,0.255,0.98,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1028,"percent_change":1471,"volume":1054,"transactions":9,"vwap":1929},"2025-10-17",25.93,26.123,{"date":1931,"open":1870,"high":1870,"low":1932,"close":1932,"change":1933,"percent_change":58,"volume":1491,"transactions":9,"vwap":1932},"2025-10-16",25.92,-0.329,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1496,"percent_change":1497,"volume":1236,"transactions":9,"vwap":1939},"2025-10-15",26.3,26.303,26.2,26.249,{"date":1941,"open":1942,"high":1942,"low":1812,"close":1812,"change":1943,"percent_change":105,"volume":1054,"transactions":9,"vwap":1812},"2025-10-14",26.278,0.231,{"date":1945,"open":1946,"high":1865,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":816,"transactions":9,"vwap":1947},"2025-10-13",25.9,26.039,0.316,1.23,{"date":1951,"open":1923,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1127,"transactions":9,"vwap":1953},"2025-10-10",26.334,25.723,-0.682,-2.58,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":94,"volume":1023,"transactions":9,"vwap":1960},"2025-10-09",26.416,26.36,26.405,-0.196,{"date":1963,"open":1615,"high":1615,"low":1964,"close":1965,"change":1203,"percent_change":730,"volume":1044,"transactions":9,"vwap":1965},"2025-10-08",26.561,26.601,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1126,"volume":1216,"transactions":9,"vwap":1970},"2025-10-07",26.79,26.64,26.668,-0.087,{"date":1973,"open":1974,"high":1616,"low":1975,"close":1975,"change":1976,"percent_change":1596,"volume":1801,"transactions":9,"vwap":1975},"2025-10-06",26.864,26.755,-0.253,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":807,"volume":892,"transactions":9,"vwap":1981},"2025-10-03",26.98,27.08,27.0079994,0.153,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":144,"volume":892,"transactions":9,"vwap":1987},"2025-10-02",26.97,26.77,26.855,-0.052,{"date":1990,"open":1655,"high":1991,"low":1718,"close":1991,"change":1152,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-01",26.907,0.71,2300,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":973,"percent_change":792,"volume":1398,"transactions":9,"vwap":1997},"2025-09-30",26.495,26.717,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":2004,"volume":816,"transactions":9,"vwap":2001},"2025-09-29",26.46,26.562,26.435,0.071,0.27,{"date":2006,"open":1739,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":2010,"volume":1146,"transactions":9,"vwap":2007},"2025-09-26",26.491,26.374,0.268,1.02,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-25",26.224,26.236,26.223,-0.288,-1.09,900,{"date":2020,"open":2021,"high":1622,"low":2022,"close":1916,"change":2023,"percent_change":2023,"volume":879,"transactions":9,"vwap":1916},"2025-09-24",26.55,26.5,0,{"date":2025,"open":1759,"high":2026,"low":1916,"close":1916,"change":2027,"percent_change":274,"volume":1099,"transactions":9,"vwap":1916},"2025-09-23",26.66,0.096,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2032,"change":1746,"percent_change":2033,"volume":1236,"transactions":9,"vwap":2032},"2025-09-22",26.505,26.52,26.415,-0.61,{"date":2035,"open":1750,"high":1622,"low":2031,"close":2036,"change":2037,"percent_change":2038,"volume":1086,"transactions":9,"vwap":2036},"2025-09-19",26.576,-0.249,-0.93,{"date":2040,"open":2041,"high":1645,"low":2041,"close":2042,"change":961,"percent_change":1291,"volume":900,"transactions":9,"vwap":2042},"2025-09-18",26.752,26.825,{"date":2044,"open":2045,"high":1638,"low":2046,"close":2046,"change":1453,"percent_change":974,"volume":1127,"transactions":9,"vwap":2046},"2025-09-17",26.76,26.682,{"date":2048,"open":2021,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":2052,"volume":1827,"transactions":9,"vwap":2049},"2025-09-16",26.552,26.53,-0.025,-0.09,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":175,"transactions":9,"vwap":2056},"2025-09-15",26.624,26.577,-0.169,-0.63,{"date":2060,"open":1644,"high":1638,"low":1632,"close":1640,"change":2061,"percent_change":2062,"volume":1236,"transactions":9,"vwap":1640},"2025-09-12",-0.098,-0.37,{"date":2064,"open":1644,"high":1728,"low":1644,"close":1728,"change":2065,"percent_change":686,"volume":2018,"transactions":9,"vwap":1728},"2025-09-11",0.212,{"date":2067,"open":1759,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":2018,"transactions":9,"vwap":2068},"2025-09-10",26.632,26.564,0.057,0.21,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":1587,"volume":2078,"transactions":9,"vwap":2075},"2025-09-09",26.56,26.575,26.49,0.117,1200,{"date":2080,"open":1907,"high":2081,"low":1907,"close":2081,"change":2082,"percent_change":852,"volume":1801,"transactions":9,"vwap":2081},"2025-09-08",26.458,-0.086,{"date":2084,"open":2081,"high":2085,"low":1825,"close":2085,"change":2086,"percent_change":1248,"volume":1343,"transactions":9,"vwap":2085},"2025-09-05",26.544,-0.079,{"date":2088,"open":2021,"high":2089,"low":1738,"close":2089,"change":1578,"percent_change":780,"volume":1801,"transactions":9,"vwap":2089},"2025-09-04",26.623,{"date":2091,"open":2002,"high":1824,"low":1912,"close":2092,"change":2093,"percent_change":1635,"volume":1061,"transactions":9,"vwap":2092},"2025-09-03",26.444,-0.093,{"date":2095,"open":2096,"high":2097,"low":1907,"close":2097,"change":2098,"percent_change":2099,"volume":816,"transactions":9,"vwap":2097},"2025-09-02",26.51,26.537,-0.237,-0.89,{"date":2101,"open":2102,"high":2102,"low":1632,"close":2103,"change":2104,"percent_change":274,"volume":1216,"transactions":9,"vwap":2103},"2025-08-29",26.776,26.774,0.095,{"date":2106,"open":2107,"high":1752,"low":1900,"close":1752,"change":2108,"percent_change":156,"volume":175,"transactions":9,"vwap":1752},"2025-08-28",26.631,-0.113,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":584,"percent_change":422,"volume":2113,"transactions":9,"vwap":2112},"2025-08-27",26.736,26.792,500,{"date":2115,"open":2116,"high":2046,"low":2117,"close":2046,"change":2118,"percent_change":584,"volume":1993,"transactions":9,"vwap":2046},"2025-08-26",26.627,26.608,0.028,{"date":2120,"open":1969,"high":1627,"low":1969,"close":2121,"change":2122,"percent_change":656,"volume":1093,"transactions":9,"vwap":2121},"2025-08-25",26.654,-0.185,{"date":2124,"open":1727,"high":1708,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":956,"transactions":9,"vwap":2126},"2025-08-22",26.821,26.839,0.548,2.08,{"date":2130,"open":2131,"high":2132,"low":1812,"close":2133,"change":2134,"percent_change":1503,"volume":1061,"transactions":9,"vwap":2133},"2025-08-21",26.32,26.344,26.291,-0.072,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2070,"percent_change":913,"volume":1801,"transactions":9,"vwap":2138},"2025-08-20",26.25,26.363,{"date":2140,"open":1758,"high":2141,"low":1767,"close":1908,"change":253,"percent_change":533,"volume":1023,"transactions":9,"vwap":1908},"2025-08-19",26.496,{"date":2143,"open":1936,"high":1912,"low":1875,"close":2144,"change":2145,"percent_change":878,"volume":1023,"transactions":9,"vwap":2144},"2025-08-18",26.323,-0.047,{"date":2147,"open":2148,"high":1825,"low":2148,"close":1907,"change":2149,"percent_change":144,"volume":2150,"transactions":9,"vwap":1907},"2025-08-15",26.367,-0.051,15500,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":730,"volume":2156,"transactions":9,"vwap":2154},"2025-08-14",26.264,26.421,-0.065,200,{"date":2158,"open":1906,"high":2159,"low":1906,"close":2159,"change":2160,"percent_change":87,"volume":892,"transactions":9,"vwap":2159},"2025-08-13",26.486,0.294,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":1195,"percent_change":626,"volume":1044,"transactions":9,"vwap":2164},"2025-08-12",26.12,26.192,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":65,"volume":1127,"transactions":9,"vwap":2168},"2025-08-11",26.030001,25.885,-0.014,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":826,"volume":1349,"transactions":9,"vwap":2173},"2025-08-08",25.804,25.899,0.124,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":422,"volume":1044,"transactions":9,"vwap":2179},"2025-08-07",25.83,25.84,25.775,0.105,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1369,"volume":816,"transactions":9,"vwap":2185},"2025-08-06",25.88,25.64,25.67,-0.195,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1897,"volume":1023,"transactions":9,"vwap":2191},"2025-08-05",25.89,25.74,25.865,0.129,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":774,"transactions":9,"vwap":2196},"2025-08-04",25.56,25.736,0.298,1.17,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2202},"2025-08-01",25.43,25.438,25.41,-0.261,-1.02,1100,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":1369,"volume":1093,"transactions":9,"vwap":2210},"2025-07-31",25.97,25.699,-0.194,{"date":2213,"open":2214,"high":2215,"low":2183,"close":2216,"change":2217,"percent_change":402,"volume":1146,"transactions":9,"vwap":2216},"2025-07-30",26.040001,26.116,25.893,-0.189,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":1747,"volume":949,"transactions":9,"vwap":2222},"2025-07-29",26.18,26.19,26.082001,-0.158,{"date":2225,"open":2226,"high":2226,"low":1938,"close":2227,"change":2228,"percent_change":2229,"volume":822,"transactions":9,"vwap":2227},"2025-07-28",26.43,26.24,-0.188,-0.71,{"date":2231,"open":1912,"high":2232,"low":1912,"close":2232,"change":961,"percent_change":1291,"volume":2233,"transactions":9,"vwap":2232},"2025-07-25",26.428,400,{"date":2235,"open":1831,"high":1912,"low":1768,"close":2236,"change":1851,"percent_change":2237,"volume":936,"transactions":9,"vwap":2236},"2025-07-24",26.285,-0.77,{"date":2239,"open":2240,"high":2076,"low":2240,"close":2076,"change":967,"percent_change":1604,"volume":1146,"transactions":9,"vwap":2076},"2025-07-23",26.4,{"date":2242,"open":2243,"high":1812,"low":2243,"close":2244,"change":2245,"percent_change":2198,"volume":1080,"transactions":9,"vwap":2244},"2025-07-22",26.089001,26.269,0.303,{"date":2247,"open":2248,"high":1837,"low":2249,"close":2249,"change":1497,"percent_change":440,"volume":1061,"transactions":9,"vwap":2249},"2025-07-21",26.14,25.966,{"date":2251,"open":1870,"high":1870,"low":2252,"close":2253,"change":2254,"percent_change":411,"volume":1146,"transactions":9,"vwap":2253},"2025-07-18",26.007,26.046,-0.041,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1044,"transactions":9,"vwap":2258},"2025-07-17",25.933,26.087,0.167,0.64,{"date":2262,"open":1766,"high":2263,"low":1849,"close":1932,"change":859,"percent_change":2004,"volume":1242,"transactions":9,"vwap":1932},"2025-07-16",25.952,{"date":2265,"open":2137,"high":2137,"low":1844,"close":1844,"change":2266,"percent_change":161,"volume":1080,"transactions":9,"vwap":1844},"2025-07-15",-0.352,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":171,"volume":1827,"transactions":9,"vwap":2270},"2025-07-14",26.1,26.202,-0.008,{"date":2273,"open":2248,"high":1875,"low":2248,"close":1870,"change":2122,"percent_change":1241,"volume":2274,"transactions":9,"vwap":1870},"2025-07-11",16300,{"date":2276,"open":1825,"high":1825,"low":2277,"close":2277,"change":2278,"percent_change":1440,"volume":2113,"transactions":9,"vwap":2277},"2025-07-10",26.395,0.196,{"date":2280,"open":2248,"high":2281,"low":2248,"close":2281,"change":2282,"percent_change":499,"volume":1093,"transactions":9,"vwap":2281},"2025-07-09",26.199,0.047,{"date":2284,"open":2221,"high":2221,"low":1813,"close":2285,"change":1001,"percent_change":2286,"volume":1054,"transactions":9,"vwap":2285},"2025-07-08",26.152,0.79,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":1341,"percent_change":2205,"volume":2078,"transactions":9,"vwap":2290},"2025-07-07",25.913,25.946,25.8,{"date":2293,"open":2294,"high":2294,"low":1938,"close":2295,"change":1085,"percent_change":2296,"volume":1044,"transactions":9,"vwap":2295},"2025-07-03",26.22,26.214,0.14,{"date":2298,"open":2299,"high":1938,"low":2299,"close":2300,"change":2301,"percent_change":2198,"volume":1370,"transactions":9,"vwap":2300},"2025-07-02",26.049999,26.178,0.302,{"date":2303,"open":2195,"high":1798,"low":2195,"close":2304,"change":1709,"percent_change":2305,"volume":907,"transactions":9,"vwap":2304},"2025-07-01",25.876,1.39,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2278,"percent_change":375,"volume":175,"transactions":9,"vwap":2309},"2025-06-30",25.37,25.522,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":533,"volume":1827,"transactions":9,"vwap":2314},"2025-06-27",25.4,25.408,25.326,-0.015,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":2320,"percent_change":1071,"volume":1349,"transactions":9,"vwap":2319},"2025-06-26",25.257,25.341,0.259,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":1396,"percent_change":449,"volume":1061,"transactions":9,"vwap":2324},"2025-06-25",25.07,25.082001,25.030001,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":2332,"volume":1054,"transactions":9,"vwap":2330},"2025-06-24",25.21,25.25,25.239,0.277,1.11,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2027,"percent_change":1261,"volume":900,"transactions":9,"vwap":2337},"2025-06-23",24.98,24.74,24.962,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":2344,"volume":1061,"transactions":9,"vwap":2341},"2025-06-20",24.86,24.866,24.83,-0.144,-0.58,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2296,"percent_change":2350,"volume":900,"transactions":9,"vwap":2349},"2025-06-18",25,25.040001,25.01,0.56,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-17",25.1,24.87,-0.272,-1.08,2900,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":968,"volume":1099,"transactions":9,"vwap":2362},"2025-06-16",25.19,25.08,25.142,0.175,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":1343,"transactions":9,"vwap":2368},"2025-06-13",25.17,25.22,24.967,-0.319,-1.26,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":65,"percent_change":224,"volume":2113,"transactions":9,"vwap":2374},"2025-06-12",25.283,25.286,25.23,{"date":2377,"open":2378,"high":2308,"low":2379,"close":2380,"change":253,"percent_change":801,"volume":2206,"transactions":9,"vwap":2380},"2025-06-11",25.348,25.33,25.336,{"date":2382,"open":2383,"high":1788,"low":2384,"close":2385,"change":2386,"percent_change":1471,"volume":774,"transactions":9,"vwap":2385},"2025-06-10",25.376,25.3,25.353,0.197,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2391,"change":2118,"percent_change":584,"volume":1086,"transactions":9,"vwap":2391},"2025-06-09",25.16,25.26,25.156,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":1734,"percent_change":2397,"volume":1127,"transactions":9,"vwap":2395},"2025-06-06",25.096001,25.128,25.087999,1.34,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":1120,"volume":1127,"transactions":9,"vwap":2402},"2025-06-05",24.89,24.94,24.796,-0.166,{"date":2405,"open":2406,"high":2361,"low":2337,"close":2337,"change":2407,"percent_change":2229,"volume":969,"transactions":9,"vwap":2337},"2025-06-04",25.073999,-0.178,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1769,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-03",25.018,25.15,25.14,1.15,5400,{"date":2416,"open":2417,"high":2418,"low":2336,"close":2419,"change":2420,"percent_change":764,"volume":1236,"transactions":9,"vwap":2419},"2025-06-02",24.76,24.88,24.854,-0.033,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2425,"percent_change":974,"volume":2233,"transactions":9,"vwap":2424},"2025-05-30",24.774,24.887,0.121,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":2431,"percent_change":1296,"volume":892,"transactions":9,"vwap":2429},"2025-05-29",24.686,24.766,24.63,0.106,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1342,"volume":2438,"transactions":9,"vwap":2436},"2025-05-28",24.82,24.65,24.66,-0.23,14700,{"date":2440,"open":2423,"high":2400,"low":2423,"close":2400,"change":2441,"percent_change":2442,"volume":1093,"transactions":9,"vwap":2400},"2025-05-27",0.365,1.49,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":1328,"percent_change":192,"volume":2357,"transactions":9,"vwap":2447},"2025-05-23",24.4,24.6,24.525,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":192,"volume":1370,"transactions":9,"vwap":2453},"2025-05-22",24.61,24.71,24.57,24.58,-0.053,{"date":2456,"open":2347,"high":2410,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-21",24.633,-0.561,-2.23,3600,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2464,"change":2465,"percent_change":1303,"volume":879,"transactions":9,"vwap":2464},"2025-05-20",25.29,25.194,-0.006,{"date":2467,"open":2348,"high":2375,"low":2348,"close":2468,"change":2271,"percent_change":171,"volume":2469,"transactions":9,"vwap":2468},"2025-05-19",25.2,21700,{"date":2471,"open":2472,"high":2328,"low":2472,"close":2473,"change":2474,"percent_change":1735,"volume":956,"transactions":9,"vwap":2473},"2025-05-16",24.97,25.208,0.314,{"date":2476,"open":2451,"high":2477,"low":2451,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-15",24.894,0.188,0.76,27000,{"date":2482,"open":2340,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-05-14",25.12,24.67,24.706,-0.121,-0.49,1286800,{"date":2490,"open":2491,"high":2491,"low":2491,"close":2491,"change":2492,"percent_change":480,"volume":326,"transactions":9,"vwap":2491},"2025-05-13",24.827,0.126,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":1458,"volume":2113,"transactions":9,"vwap":2496},"2025-05-12",24.68,24.701,0.487,{"date":2499,"open":2500,"high":2500,"low":2500,"close":2500,"change":1203,"percent_change":833,"volume":326,"transactions":9,"vwap":2500},"2025-05-09",24.214,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2504,"change":2505,"percent_change":2332,"volume":2506,"transactions":9,"vwap":2504},"2025-05-08",24.25,24.281,0.267,300,{"date":2508,"open":2509,"high":2509,"low":2509,"close":2509,"change":2510,"percent_change":1157,"volume":326,"transactions":9,"vwap":2509},"2025-05-07",24.014,0.073,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2515,"change":1523,"percent_change":1397,"volume":2113,"transactions":9,"vwap":2515},"2025-05-06",24.049999,24.08,23.941,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":2521,"percent_change":2522,"volume":2018,"transactions":9,"vwap":2520},"2025-05-05",24.059999,24.186,24.07,-0.124,-0.51,{"date":2524,"open":2525,"high":2525,"low":2525,"close":2525,"change":2526,"percent_change":1229,"volume":326,"transactions":9,"vwap":2525},"2025-05-02",24.194,0.344,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":859,"volume":2506,"transactions":9,"vwap":2530},"2025-05-01",24.09,23.85,0.016,{"date":2533,"open":2534,"high":2535,"low":177,"close":2535,"change":2536,"percent_change":2537,"volume":1113,"transactions":9,"vwap":2535},"2025-04-30",23.6,23.834,-0.092,-0.38,{"date":2539,"open":2540,"high":2540,"low":2540,"close":2540,"change":2541,"percent_change":1777,"volume":2023,"transactions":9,"vwap":2540},"2025-04-29",23.926,0.147,{"date":181,"open":2543,"high":2543,"low":2543,"close":2543,"change":2023,"percent_change":2023,"volume":326,"transactions":9,"vwap":2543},23.779]