[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSPY":3,"homepage-market-summary":30,"stock-historical-GSPY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GSPY","2026-10-02",{"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},"Gotham Enhanced 500 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2606,0.9628,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.59,42.635,42.73,42.55,42.3,0.29,0.69,42732.883442,42.99,34.35,3735.453692296,95.4,1446,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.6,5100,1861363.423074,47.17,"2025-04-22",[182,185,195,205,215,225,235,243,251,261,270,280,289,299,307,317,327,337,346,356,366,376,383,392,400,407,415,425,433,442,452,460,468,476,483,491,500,509,517,525,533,542,549,558,567,577,587,596,605,614,622,630,639,648,655,666,675,684,692,701,709,715,723,729,734,740,745,751,759,766,773,781,786,792,799,805,811,819,826,832,839,845,852,859,865,872,879,885,894,899,903,907,914,920,926,933,941,948,954,960,965,971,977,982,990,996,1000,1006,1011,1016,1020,1027,1032,1038,1043,1050,1057,1064,1071,1077,1084,1091,1098,1103,1111,1118,1125,1130,1135,1141,1146,1152,1158,1162,1167,1173,1180,1185,1189,1195,1203,1210,1216,1222,1228,1234,1242,1249,1253,1260,1266,1273,1279,1286,1292,1300,1307,1313,1317,1323,1329,1336,1343,1350,1356,1361,1368,1374,1379,1383,1388,1393,1398,1404,1411,1415,1421,1428,1434,1441,1448,1453,1458,1462,1466,1471,1478,1485,1492,1498,1503,1509,1516,1520,1524,1529,1536,1543,1550,1556,1564,1567,1574,1578,1583,1586,1593,1598,1602,1606,1613,1618,1622,1627,1632,1638,1645,1651,1658,1664,1670,1676,1681,1685,1690,1696,1703,1708,1713,1720,1726,1730,1736,1741,1746,1752,1757,1762,1768,1773,1778,1782,1786,1790,1794,1799,1807,1811,1816,1824,1827,1831,1837,1841,1845,1851,1856,1862,1867,1872,1876,1880,1884,1889,1892,1894,1899,1903,1906,1913,1919,1924,1930,1936,1943,1951,1955,1959,1964,1968,1975,1981,1986,1993,1998,2002,2009,2015,2022,2028,2032,2038,2044,2050,2056,2065,2073,2080,2084,2090,2095,2102,2107,2111,2116,2121,2129,2135,2140,2145,2151,2156,2160,2167,2174,2178,2183,2189,2196,2204,2209,2214,2220,2226,2233,2241,2247,2253,2260,2266,2273,2278,2282,2288,2297,2301,2307,2311,2317,2322,2328,2332,2340,2346,2353,2359,2366,2372,2376,2381,2388,2394,2400,2406,2414,2422,2428,2436,2442,2449,2456,2463,2469,2476,2483],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},74,42.5542,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",42.12,42.355,42.05,0.0294,0.07,6042.429003,91,42.2402,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",42.53,42.58,42.2706,-0.0493,-0.12,28144.8834,99,42.5634,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.38,42.395,42.3199,-0.0701,-0.17,1350.186255,62,42.3764,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",42.49,42.56,42.39,-0.3795,-0.89,2101.4194,55,42.4476,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.48,42.79,42.7695,0.2395,0.56,7454.680714,113,42.7119,{"date":236,"open":237,"high":197,"low":238,"close":197,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",42.44,42.43,0,733.597039,52,42.4804,{"date":244,"open":245,"high":245,"low":197,"close":197,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",42.65,-0.3611,-0.84,2294.1154,60,42.6037,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",42.97,42.88,42.8911,-0.0454,-0.11,6941.243586,90,42.9158,{"date":262,"open":263,"high":25,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",42.51,42.9365,0.5956,1.41,10554.625202,127,42.8363,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",42.24,42.3409,42.23,0.0042,0.01,1109.1866,49,42.2526,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",42.19,42.3367,0.5129,1.23,1990.947627,77,42.2385,{"date":290,"open":291,"high":274,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",42.15,41.6,41.8238,-0.2495,-0.59,7473.276823,107,42.1453,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":213,"vwap":306},"2026-09-15",42.17,42.0733,-0.2139,-0.51,1147.2822,42.1146,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":249,"vwap":316},"2026-09-14",42.28,42.36,42.14,42.2872,-0.1866,-0.44,774.6997,42.2239,{"date":318,"open":319,"high":320,"low":237,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",42.46,42.5,42.4738,0.4138,0.98,5277.2522,86,42.4891,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":295,"volume":334,"transactions":335,"vwap":336},"2026-09-10",42.07,42.0899,42.04,42.06,-0.248,4346.3922,68,42.0528,{"date":338,"open":339,"high":339,"low":309,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",42.41,42.308,-0.1744,-0.41,1529.92792,64,42.3612,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",42.54,42.61,42.4824,-0.2682,-0.63,24308.182528,189,42.5672,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",42.84,42.7,42.7506,-0.1213,-0.28,6320.1396,71,42.7566,{"date":367,"open":368,"high":254,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",42.72,42.6,42.8719,0.4419,1.04,4055.6059,75,42.7577,{"date":377,"open":301,"high":238,"low":301,"close":238,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",0.3195,0.76,897.105333,56,42.3616,{"date":384,"open":311,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",42.32,42.1105,-0.3406,-0.8,7939.30397,82,42.2888,{"date":393,"open":339,"high":394,"low":310,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",42.4511,-0.1337,-0.31,2485.083216,65,42.4005,{"date":401,"open":20,"high":369,"low":20,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":402},"2026-08-28",42.5848,-0.0196,-0.05,857.390988,57,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",42.6044,0.1383,0.33,138.1137,39,43.2465,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",42.37,42.4901,42.4661,0.0085,0.02,1673.152152,43,42.479,{"date":426,"open":207,"high":427,"low":417,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",42.4576,0.1538,0.36,800.93818,40,42.3841,{"date":434,"open":219,"high":219,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",42.22,42.3038,-0.0898,-0.21,6054.426577,98,42.2789,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",42.27,42.42,42.3936,0.2178,0.52,1179.602,42,42.361,{"date":453,"open":339,"high":445,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",42.1758,-0.2352,-0.55,3402.2937,78,42.3532,{"date":461,"open":20,"high":17,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",42.411,0.1028,0.24,1107.34272,47,42.5725,{"date":469,"open":310,"high":310,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",42.3082,-0.2896,-0.68,980.805321,45,42.3528,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":314,"volume":481,"transactions":278,"vwap":482},"2026-08-17",42.76,42.5978,-0.1874,375.694705,42.7584,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":112,"volume":488,"transactions":489,"vwap":490},"2026-08-14",42.8501,42.7852,-0.0029,761.995432,50,42.8479,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",42.78,42.7881,0.3701,0.87,251.518573,44,42.7511,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":429,"volume":506,"transactions":507,"vwap":508},"2026-08-12",42.455,42.33,42.418,0.1526,6807.717236,84,42.4185,{"date":510,"open":217,"high":320,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",42.2654,-0.1498,-0.35,3111.730135,61,42.4003,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":249,"vwap":524},"2026-08-10",42.47,42.4152,0.0179,0.04,586.0647,42.3943,{"date":526,"open":21,"high":339,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":193,"vwap":532},"2026-08-07",42.25,42.3973,0.1994,0.47,5591.497432,42.3337,{"date":534,"open":535,"high":385,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",42.13,42.1979,-0.1121,-0.26,7190.9037,66,42.2199,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":362,"volume":547,"transactions":335,"vwap":548},"2026-08-05",42.69,42.31,-0.1195,4363.1219,42.5058,{"date":550,"open":450,"high":551,"low":450,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",42.52,42.4295,0.7895,1.9,55351.8299,328,42.2766,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":398,"vwap":566},"2026-08-03",41.33,41.67,41.64,0.5446,1.33,1852.805855,41.5317,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":496,"volume":574,"transactions":575,"vwap":576},"2026-07-31",40.64,41.1098,40.59,41.0954,0.3554,8990.600187,201,40.7821,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":540,"vwap":586},"2026-07-30",40.55,40.76,40.51,40.74,0.6525,1.63,1709.087638,40.629,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",40.615,40.0875,-0.6116,-1.5,3251.2477,73,40.3888,{"date":597,"open":581,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":540,"vwap":604},"2026-07-28",40.73,40.47,40.6991,0.1266,0.31,1885.019502,40.6645,{"date":606,"open":569,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":540,"vwap":613},"2026-07-27",40.67,40.4926,40.5725,0.0578,0.14,5482.4636,40.5254,{"date":615,"open":599,"high":616,"low":599,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",40.5147,0.09,0.22,458.920599,27,40.4897,{"date":623,"open":579,"high":579,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":474,"vwap":629},"2026-07-23",40.37,40.4247,-0.5718,-1.39,1062.35282,40.4787,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",41.07,40.9965,-0.0094,-0.02,407.0183,33,41.0454,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":45,"volume":645,"transactions":646,"vwap":647},"2026-07-21",40.87,41.0059,40.79,0.4047,2582.8243,41,40.8896,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":362,"volume":653,"transactions":540,"vwap":654},"2026-07-20",40.905,40.6012,-0.1155,1545.8173,40.7725,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",40.82,40.88,40.71,40.7167,-0.3343,-0.81,1963.523303,59,40.8111,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":381,"vwap":674},"2026-07-16",41.1101,41.18,41.051,-0.1517,-0.37,1245.13471,41.1375,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":466,"vwap":683},"2026-07-15",41.2,41.2027,41.05,0.1217,0.3,560.825882,41.1538,{"date":685,"open":686,"high":686,"low":679,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":213,"vwap":691},"2026-07-14",41.11,41.081,0.141,0.34,1993.774,41.0889,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":489,"vwap":700},"2026-07-13",41.0999,40.9,40.94,-0.266,-0.65,881.419069,40.9516,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-07-10",41.09,41.206,41.0099983,0.222,0.54,4300,{"date":710,"open":643,"high":705,"low":643,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",40.984,0.347,0.85,1100,{"date":716,"open":717,"high":569,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-08",40.48,40.33,40.637,-0.093,-0.23,2900,{"date":724,"open":643,"high":143,"low":725,"close":598,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":598},"2026-07-07",40.675,-0.101,-0.25,3600,{"date":730,"open":643,"high":731,"low":582,"close":731,"change":732,"percent_change":733,"volume":714,"transactions":9,"vwap":731},"2026-07-06",40.831,0.241,0.59,{"date":735,"open":736,"high":737,"low":738,"close":571,"change":239,"percent_change":239,"volume":739,"transactions":9,"vwap":571},"2026-07-02",40.56,40.83,40.4,10900,{"date":741,"open":742,"high":743,"low":742,"close":571,"change":112,"percent_change":635,"volume":744,"transactions":9,"vwap":571},"2026-07-01",40.57,40.69,1400,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":713,"volume":750,"transactions":9,"vwap":748},"2026-06-30",40.39,40.6,0.344,6300,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",40.26,40.029999,40.256,0.446,1.12,700,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":744,"transactions":9,"vwap":763},"2026-06-26",39.7,39.975,39.81,-0.064,-0.16,{"date":767,"open":768,"high":769,"low":148,"close":770,"change":771,"percent_change":635,"volume":772,"transactions":9,"vwap":770},"2026-06-25",39.93,40.09,39.874,-0.008,1700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":714,"transactions":9,"vwap":778},"2026-06-24",40.12,40.175,39.88,39.882,-0.118,-0.29,{"date":782,"open":775,"high":783,"low":431,"close":431,"change":784,"percent_change":785,"volume":714,"transactions":9,"vwap":431},"2026-06-23",40.21,-0.47,-1.16,{"date":787,"open":788,"high":643,"low":599,"close":599,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":599},"2026-06-22",40.68,-0.171,-0.42,1300,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":174,"transactions":9,"vwap":795},"2026-06-18",40.63,40.641,40.52,0.423,1.05,{"date":800,"open":657,"high":657,"low":783,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",40.218,-0.592,-1.45,2500,{"date":806,"open":807,"high":703,"low":143,"close":143,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":143},"2026-06-16",40.99,-0.19,-0.46,6700,{"date":812,"open":813,"high":814,"low":815,"close":646,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":646},"2026-06-15",41.040001,41.14,40.995,0.628,1.56,3000,{"date":820,"open":821,"high":822,"low":753,"close":823,"change":824,"percent_change":127,"volume":825,"transactions":9,"vwap":823},"2026-06-12",40.29,40.44,40.372,0.162,1900,{"date":827,"open":828,"high":783,"low":829,"close":783,"change":830,"percent_change":831,"volume":744,"transactions":9,"vwap":783},"2026-06-11",39.77,39.5,0.656,1.66,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":714,"transactions":9,"vwap":836},"2026-06-10",40.13,40.135,39.554,-0.551,-1.37,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":727,"volume":744,"transactions":9,"vwap":843},"2026-06-09",40.355,39.845,40.105,-0.099,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-08",40.34,40.204,0.011,0.03,400,{"date":853,"open":582,"high":582,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",40.07,40.193,-0.938,-2.28,7100,{"date":860,"open":580,"high":677,"low":580,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-04",41.131,0.189,0.46,3400,{"date":866,"open":867,"high":813,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-03",41.02,40.942,-0.251,-0.61,32800,{"date":873,"open":677,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":722,"transactions":9,"vwap":876},"2026-06-02",41.25,41.15,41.193,-0.027,-0.07,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":22,"volume":772,"transactions":9,"vwap":883},"2026-06-01",40.97,41.26,41.22,0.12,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-29",41.17,41.19,41.080002,41.099998,0.18,0.44,2300,{"date":895,"open":896,"high":696,"low":695,"close":896,"change":897,"percent_change":52,"volume":898,"transactions":9,"vwap":896},"2026-05-28",40.92,0.2,18400,{"date":900,"open":607,"high":582,"low":607,"close":901,"change":902,"percent_change":611,"volume":772,"transactions":9,"vwap":901},"2026-05-27",40.72,0.055,{"date":904,"open":581,"high":582,"low":581,"close":905,"change":464,"percent_change":733,"volume":906,"transactions":9,"vwap":905},"2026-05-26",40.665,10400,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",40.5,40.425,0.242,0.6,500,{"date":915,"open":916,"high":917,"low":777,"close":917,"change":918,"percent_change":689,"volume":919,"transactions":9,"vwap":917},"2026-05-21",39.915,40.183,0.137,2100,{"date":921,"open":431,"high":922,"low":923,"close":922,"change":924,"percent_change":925,"volume":758,"transactions":9,"vwap":922},"2026-05-20",40.046001,39.98,0.437,1.1,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":714,"transactions":9,"vwap":930},"2026-05-19",39.62,39.82,39.609,-0.265,-0.66,{"date":934,"open":935,"high":936,"low":937,"close":770,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":770},"2026-05-18",39.9,39.91,39.66,-0.04,-0.1,27000,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",40.099998,39.914,-0.421,-1.04,800,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":137,"volume":804,"transactions":9,"vwap":952},"2026-05-14",40.3,40.38,40.335,0.266,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":863,"volume":959,"transactions":9,"vwap":957},"2026-05-13",40.050999,40.069,0.182,300,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":112,"volume":959,"transactions":9,"vwap":963},"2026-05-12",39.73,39.887,-0.003,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":404,"volume":970,"transactions":9,"vwap":968},"2026-05-11",39.95,39.89,-0.019,1500,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-08",39.909,0.348,0.88,100,{"date":978,"open":761,"high":761,"low":979,"close":979,"change":980,"percent_change":981,"volume":959,"transactions":9,"vwap":979},"2026-05-07",39.561,-0.191,-0.48,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-06",39.71,39.769,39.752,0.547,1.4,2000,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":959,"transactions":9,"vwap":993},"2026-05-05",39.16,39.205,0.334,0.86,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":765,"percent_change":342,"volume":851,"transactions":9,"vwap":999},"2026-05-04",38.86,38.871,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":618,"volume":1005,"transactions":9,"vwap":1003},"2026-05-01",39.24,39.030998,0.087,8000,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":976,"transactions":9,"vwap":1008},"2026-04-30",38.944,0.296,0.77,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":522,"volume":772,"transactions":9,"vwap":1014},"2026-04-29",38.6,38.648,0.015,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":211,"percent_change":314,"volume":913,"transactions":9,"vwap":1019},"2026-04-28",38.63,38.633,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":618,"volume":1026,"transactions":9,"vwap":1024},"2026-04-27",38.72,38.81,38.803,0.086,1600,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":23,"volume":728,"transactions":9,"vwap":1030},"2026-04-24",38.52,38.717,0.265,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-23",38.452,-0.165,-0.43,200,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":959,"transactions":9,"vwap":1040},"2026-04-22",38.617,0.313,0.82,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":947,"transactions":9,"vwap":1047},"2026-04-21",38.56,38.274,38.304,-0.223,-0.58,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":362,"volume":1056,"transactions":9,"vwap":1054},"2026-04-20",38.57,38.44,38.527,-0.108,1200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":947,"transactions":9,"vwap":1061},"2026-04-17",38.585,38.64,38.635,0.457,1.2,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":772,"transactions":9,"vwap":1067},"2026-04-16",38.16,38.178,38.11,0.148,0.39,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":804,"transactions":9,"vwap":1074},"2026-04-15",37.82,38.029999,0.269,0.71,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":758,"transactions":9,"vwap":1081},"2026-04-14",37.593,37.77,37.761,0.453,1.21,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-13",36.86,37.308,0.398,1.08,2200,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-10",37.15,36.91,-0.083,-0.22,600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1076,"volume":818,"transactions":9,"vwap":1101},"2026-04-09",36.81,36.993,0.261,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":791,"transactions":9,"vwap":1108},"2026-04-08",36.69,36.74,36.65,36.732,0.889,2.48,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1056,"transactions":9,"vwap":1115},"2026-04-07",35.85,35.62,35.843,-0.012,-0.03,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":791,"transactions":9,"vwap":1122},"2026-04-06",35.76,35.86,35.855,0.161,0.45,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":617,"volume":722,"transactions":9,"vwap":1128},"2026-04-02",35.33,35.694,0.031,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":959,"transactions":9,"vwap":1132},"2026-04-01",35.663,0.28,0.79,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":174,"transactions":9,"vwap":1138},"2026-03-31",34.96,35.383,0.903,2.62,{"date":1142,"open":1143,"high":1143,"low":26,"close":1144,"change":1145,"percent_change":672,"volume":851,"transactions":9,"vwap":1144},"2026-03-30",34.64,34.48,-0.129,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":959,"transactions":9,"vwap":1149},"2026-03-27",34.61,34.609,-0.564,-1.6,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":947,"transactions":9,"vwap":1155},"2026-03-26",35.37,35.173,-0.567,-1.59,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":958,"percent_change":1161,"volume":1037,"transactions":9,"vwap":1160},"2026-03-25",35.74,0.51,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":314,"volume":174,"transactions":9,"vwap":1165},"2026-03-24",35.6,35.558,-0.156,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1097,"transactions":9,"vwap":1170},"2026-03-23",35.869,35.714,0.378,1.07,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":758,"transactions":9,"vwap":1177},"2026-03-20",35.57,35.24,35.336,-0.515,-1.44,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1096,"volume":947,"transactions":9,"vwap":1183},"2026-03-19",35.635,35.851,-0.078,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1178,"percent_change":1188,"volume":1037,"transactions":9,"vwap":1187},"2026-03-18",35.929,-1.41,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":851,"transactions":9,"vwap":1192},"2026-03-17",36.5,36.444,0.136,0.37,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":102,"volume":1202,"transactions":9,"vwap":1200},"2026-03-16",36.36,36.37,36.29,36.308,0.364,4100,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":808,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-13",36.22,35.93,35.944,-0.53,15500,{"date":1211,"open":1199,"high":1199,"low":1212,"close":1213,"change":1150,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-12",36.13,36.134,-1.54,900,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":744,"transactions":9,"vwap":1219},"2026-03-11",36.59,36.698,-0.029,-0.08,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1096,"volume":714,"transactions":9,"vwap":1226},"2026-03-10",36.77,36.96,36.727,-0.081,{"date":1229,"open":1205,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":791,"transactions":9,"vwap":1230},"2026-03-09",36.808,35.995,0.23,0.63,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":970,"transactions":9,"vwap":1239},"2026-03-06",36.57,36.66,36.445,36.578,-0.469,-1.27,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1215,"transactions":9,"vwap":1246},"2026-03-05",37.25,36.84,37.047001,-0.2,-0.54,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1042,"volume":976,"transactions":9,"vwap":1251},"2026-03-04",37.247,0.302,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":758,"transactions":9,"vwap":1257},"2026-03-03",36.41,36.99,36.945,-0.348,-0.93,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1026,"transactions":9,"vwap":1263},"2026-03-02",37.14,37.293,0.05,0.13,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":314,"volume":1272,"transactions":9,"vwap":1270},"2026-02-27",37.16,37.27,37.243,-0.163,3200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":314,"volume":772,"transactions":9,"vwap":1277},"2026-02-26",37.32,37.41,37.406,-0.164,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":995,"volume":1285,"transactions":9,"vwap":1282},"2026-02-25",37.53,37.57,37.52,0.319,4700,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":744,"transactions":9,"vwap":1289},"2026-02-24",37.099998,37.251,0.327,0.89,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":893,"transactions":9,"vwap":1297},"2026-02-23",37.31,37.4,36.9,36.924,-0.458,-1.23,{"date":1301,"open":1302,"high":1295,"low":1303,"close":1304,"change":1305,"percent_change":379,"volume":1306,"transactions":9,"vwap":1304},"2026-02-20",37.33,37.29,37.382,0.283,2800,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1036,"volume":744,"transactions":9,"vwap":1311},"2026-02-19",37.11,37,37.098999,-0.161,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1134,"volume":1037,"transactions":9,"vwap":1315},"2026-02-18",37.26,0.293,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":107,"percent_change":1322,"volume":791,"transactions":9,"vwap":1321},"2026-02-17",36.665,37.029999,36.967,0.16,{"date":1324,"open":1325,"high":1268,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":722,"transactions":9,"vwap":1326},"2026-02-13",36.88,36.907,-0.022,-0.06,{"date":1330,"open":1310,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":744,"transactions":9,"vwap":1333},"2026-02-12",37.0099983,36.869,36.929,-0.649,-1.73,{"date":1337,"open":1338,"high":1339,"low":1281,"close":1340,"change":1341,"percent_change":1342,"volume":810,"transactions":9,"vwap":1340},"2026-02-11",37.6,37.65,37.578,0.057,0.15,{"date":1344,"open":1345,"high":1346,"low":1283,"close":1347,"change":1348,"percent_change":513,"volume":1349,"transactions":9,"vwap":1347},"2026-02-10",37.635,37.752,37.521,-0.13,3900,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1133,"volume":1306,"transactions":9,"vwap":1354},"2026-02-09",37.43,37.71,37.651,0.104,{"date":1357,"open":1294,"high":1358,"low":1294,"close":1358,"change":1359,"percent_change":1360,"volume":919,"transactions":9,"vwap":1358},"2026-02-06",37.547,0.707,1.92,{"date":1362,"open":1363,"high":1325,"low":1364,"close":1245,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1245},"2026-02-05",36.83,36.76,-0.448,-1.2,5400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1272,"transactions":9,"vwap":1371},"2026-02-04",37.44,37.288,-0.126,-0.34,{"date":1375,"open":1376,"high":1376,"low":1244,"close":1377,"change":1378,"percent_change":247,"volume":772,"transactions":9,"vwap":1377},"2026-02-03",37.555,37.414,-0.318,{"date":1380,"open":1080,"high":1080,"low":1381,"close":1381,"change":1382,"percent_change":38,"volume":714,"transactions":9,"vwap":1381},"2026-02-02",37.732,0.272,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":672,"volume":893,"transactions":9,"vwap":1386},"2026-01-30",37.35,37.46,-0.139,{"date":1389,"open":1310,"high":1390,"low":1256,"close":1390,"change":1391,"percent_change":201,"volume":1392,"transactions":9,"vwap":1390},"2026-01-29",37.599,-0.044,5600,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":849,"percent_change":850,"volume":970,"transactions":9,"vwap":1397},"2026-01-28",37.69,37.62,37.643,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":22,"volume":919,"transactions":9,"vwap":1402},"2026-01-27",37.59,37.64,37.632,0.107,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":791,"transactions":9,"vwap":1408},"2026-01-26",37.39,37.58,37.525,0.217,0.58,{"date":1412,"open":1413,"high":1275,"low":1413,"close":1087,"change":1414,"percent_change":107,"volume":1056,"transactions":9,"vwap":1087},"2026-01-23",37.22,0.023,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":732,"percent_change":1420,"volume":1090,"transactions":9,"vwap":1419},"2026-01-22",37.18,37.3,37.285,0.65,{"date":1422,"open":1245,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1056,"transactions":9,"vwap":1425},"2026-01-21",37.12,36.79,37.043999,0.407,1.11,{"date":1429,"open":1430,"high":1321,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1056,"transactions":9,"vwap":1431},"2026-01-20",36.93,36.637,-0.794,-2.12,{"date":1435,"open":1436,"high":1283,"low":1437,"close":1438,"change":1439,"percent_change":939,"volume":1440,"transactions":9,"vwap":1438},"2026-01-16",37.505,37.38,37.431,-0.036,8300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1124,"volume":970,"transactions":9,"vwap":1446},"2026-01-15",37.51,37.55,37.455,37.467,0.166,{"date":1449,"open":1450,"high":1451,"low":1268,"close":1451,"change":1452,"percent_change":981,"volume":791,"transactions":9,"vwap":1451},"2026-01-14",37.17,37.301,-0.179,{"date":1454,"open":1396,"high":1396,"low":1276,"close":1455,"change":1456,"percent_change":672,"volume":1457,"transactions":9,"vwap":1455},"2026-01-13",37.48,-0.141,2700,{"date":1459,"open":1407,"high":1460,"low":1407,"close":1460,"change":1461,"percent_change":107,"volume":825,"transactions":9,"vwap":1460},"2026-01-12",37.621,0.024,{"date":1463,"open":1295,"high":1464,"low":1437,"close":1464,"change":1465,"percent_change":1233,"volume":722,"transactions":9,"vwap":1464},"2026-01-09",37.597,0.237,{"date":1467,"open":1468,"high":1469,"low":1413,"close":1469,"change":1470,"percent_change":897,"volume":1026,"transactions":9,"vwap":1469},"2026-01-08",37.23,37.36,0.074,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-07",37.56,37.286,-0.213,-0.57,3500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":1484,"volume":919,"transactions":9,"vwap":1481},"2026-01-06",37.28,37.499,37.272,0.308,0.83,{"date":1486,"open":1487,"high":1244,"low":1488,"close":1489,"change":1490,"percent_change":713,"volume":1491,"transactions":9,"vwap":1489},"2026-01-05",37.208,37.19,37.191,0.312,2600,{"date":1493,"open":1494,"high":1296,"low":1494,"close":1495,"change":1496,"percent_change":611,"volume":1497,"transactions":9,"vwap":1495},"2026-01-02",36.87,36.879,0.051,1800,{"date":1499,"open":1450,"high":1450,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":791,"transactions":9,"vwap":1500},"2025-12-31",36.828,-0.262,-0.71,{"date":1504,"open":1505,"high":1423,"low":1506,"close":1507,"change":1508,"percent_change":938,"volume":1272,"transactions":9,"vwap":1507},"2025-12-30",37.115,37.084999,37.09,-0.015,{"date":1510,"open":1423,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":864,"transactions":9,"vwap":1513},"2025-12-29",37.136,37.07,37.105,-0.135,-0.36,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":239,"volume":1037,"transactions":9,"vwap":1518},"2025-12-26",37.24,0.001,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":429,"volume":976,"transactions":9,"vwap":1522},"2025-12-24",37.239,0.135,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":892,"volume":959,"transactions":9,"vwap":1527},"2025-12-23",37.040001,37.104,0.164,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1535,"volume":174,"transactions":9,"vwap":1532},"2025-12-22",36.895,36.94,36.85,0.224,0.61,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":379,"volume":1542,"transactions":9,"vwap":1540},"2025-12-19",36.717,36.67,36.716,0.276,4000,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":772,"transactions":9,"vwap":1547},"2025-12-18",36.62,36.4,36.44,0.291,0.81,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":970,"transactions":9,"vwap":1553},"2025-12-17",36.51,36.149,-0.391,-1.07,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":780,"volume":1563,"transactions":9,"vwap":1561},"2025-12-16",36.61,36.64,36.35,36.54,-0.107,9600,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1015,"percent_change":522,"volume":1037,"transactions":9,"vwap":1566},"2025-12-15",36.647,{"date":1568,"open":1331,"high":1331,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-12",36.58,36.632,-0.388,-1.05,4800,{"date":1575,"open":1494,"high":1320,"low":1494,"close":1576,"change":1577,"percent_change":122,"volume":708,"transactions":9,"vwap":1576},"2025-12-11",37.02,0.092,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":851,"transactions":9,"vwap":1580},"2025-12-10",36.928,-0.672,-1.79,{"date":1584,"open":1585,"high":1585,"low":1338,"close":1338,"change":1015,"percent_change":522,"volume":1497,"transactions":9,"vwap":1338},"2025-12-09",37.7,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":791,"transactions":9,"vwap":1590},"2025-12-08",37.68,37.695,37.585,-0.092,-0.24,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":122,"volume":913,"transactions":9,"vwap":1596},"2025-12-05",37.8,37.677,0.094,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":617,"volume":959,"transactions":9,"vwap":1600},"2025-12-04",37.583,0.032,{"date":1603,"open":1396,"high":1396,"low":1604,"close":1604,"change":1605,"percent_change":618,"volume":1215,"transactions":9,"vwap":1604},"2025-12-03",37.551,0.083,{"date":1607,"open":1608,"high":1609,"low":1295,"close":1610,"change":1611,"percent_change":142,"volume":1612,"transactions":9,"vwap":1610},"2025-12-02",37.47,37.5,37.468,0.121,7400,{"date":1614,"open":1418,"high":1281,"low":1418,"close":1615,"change":1616,"percent_change":1617,"volume":791,"transactions":9,"vwap":1615},"2025-12-01",37.347,-0.184,-0.49,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":863,"volume":1037,"transactions":9,"vwap":1620},"2025-11-28",37.531,0.172,{"date":1623,"open":1480,"high":1352,"low":1480,"close":1624,"change":1625,"percent_change":1626,"volume":714,"transactions":9,"vwap":1624},"2025-11-26",37.359,0.267,0.72,{"date":1628,"open":1629,"high":1630,"low":1310,"close":1630,"change":1631,"percent_change":45,"volume":1392,"transactions":9,"vwap":1630},"2025-11-25",37.0029984,37.091999,0.367,{"date":1633,"open":1634,"high":1106,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":989,"transactions":9,"vwap":1635},"2025-11-24",36.49,36.725,0.544,1.5,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":798,"volume":714,"transactions":9,"vwap":1643},"2025-11-21",35.89,36.27,35.81,36.181,0.377,{"date":1646,"open":1424,"high":1331,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-20",35.804,-0.552,-1.52,5700,{"date":1652,"open":1653,"high":1546,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1349,"transactions":9,"vwap":1655},"2025-11-19",36.3,36.24,36.356,0.096,0.26,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":727,"percent_change":472,"volume":919,"transactions":9,"vwap":1663},"2025-11-18",36.114,36.42,36,36.26,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1552,"change":1668,"percent_change":1669,"volume":1650,"transactions":9,"vwap":1552},"2025-11-17",36.73,36.398,-0.352,-0.95,{"date":1671,"open":1672,"high":1526,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":989,"transactions":9,"vwap":1673},"2025-11-14",36.692,36.862,0.662,1.83,{"date":1677,"open":1423,"high":1423,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1542,"transactions":9,"vwap":1678},"2025-11-13",36.2,-1.34,-3.57,{"date":1682,"open":1455,"high":1407,"low":1386,"close":1683,"change":1684,"percent_change":1322,"volume":1650,"transactions":9,"vwap":1683},"2025-11-12",37.54,0.059,{"date":1686,"open":1468,"high":1609,"low":1468,"close":1687,"change":1688,"percent_change":1689,"volume":864,"transactions":9,"vwap":1687},"2025-11-11",37.481,0.101,0.27,{"date":1691,"open":1303,"high":1437,"low":1692,"close":1437,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1437},"2025-11-10",37.060001,0.532,1.44,6400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1702,"volume":1306,"transactions":9,"vwap":1699},"2025-11-07",36.441,36.848,36.365,0.037,0.1,{"date":1704,"open":1315,"high":1315,"low":1705,"close":1706,"change":1036,"percent_change":1707,"volume":1272,"transactions":9,"vwap":1706},"2025-11-06",36.763,36.811,-1.15,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1410,"volume":913,"transactions":9,"vwap":1711},"2025-11-05",37.34,37.241,0.216,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":947,"transactions":9,"vwap":1717},"2025-11-04",37.13,37.175,37.025002,-0.424,-1.13,{"date":1721,"open":1370,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":276,"volume":714,"transactions":9,"vwap":1724},"2025-11-03",37.49,37.435,37.449,0.004,{"date":1727,"open":1443,"high":1444,"low":1728,"close":1728,"change":1729,"percent_change":152,"volume":1285,"transactions":9,"vwap":1728},"2025-10-31",37.445,0.129,{"date":1731,"open":1609,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":970,"transactions":9,"vwap":1733},"2025-10-30",37.565,37.316,-0.414,-1.1,{"date":1737,"open":1738,"high":1739,"low":1282,"close":1740,"change":404,"percent_change":1348,"volume":728,"transactions":9,"vwap":1740},"2025-10-29",37.909,37.91,37.73,{"date":1742,"open":1080,"high":1743,"low":1395,"close":1744,"change":884,"percent_change":142,"volume":1745,"transactions":9,"vwap":1744},"2025-10-28",37.85,37.78,3800,{"date":1747,"open":1352,"high":1748,"low":1352,"close":1749,"change":863,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-27",37.67,37.66,1.24,9000,{"date":1753,"open":1468,"high":1269,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":989,"transactions":9,"vwap":1754},"2025-10-24",37.2,0.277,0.75,{"date":1758,"open":1100,"high":1759,"low":1100,"close":1760,"change":1761,"percent_change":1161,"volume":758,"transactions":9,"vwap":1760},"2025-10-23",36.969,36.923,0.186,{"date":1763,"open":1224,"high":1224,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":758,"transactions":9,"vwap":1765},"2025-10-22",36.6,36.737,-0.193,-0.52,{"date":1769,"open":1325,"high":1770,"low":1771,"close":1430,"change":522,"percent_change":1772,"volume":1491,"transactions":9,"vwap":1430},"2025-10-21",37.00099945,36.852,0.11,{"date":1774,"open":1775,"high":1532,"low":1100,"close":1776,"change":147,"percent_change":372,"volume":1777,"transactions":9,"vwap":1776},"2025-10-20",36.823,36.89,113100,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1552,"change":618,"percent_change":1535,"volume":714,"transactions":9,"vwap":1552},"2025-10-17",36.33,36.53,{"date":1783,"open":1545,"high":1545,"low":1641,"close":1199,"change":1784,"percent_change":1785,"volume":970,"transactions":9,"vwap":1199},"2025-10-16",-0.181,-0.5,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1688,"percent_change":1133,"volume":947,"transactions":9,"vwap":1789},"2025-10-15",36.787,36.471,{"date":1791,"open":1199,"high":1792,"low":1199,"close":1198,"change":1793,"percent_change":421,"volume":1056,"transactions":9,"vwap":1198},"2025-10-14",36.52,0.006,{"date":1795,"open":1198,"high":1796,"low":1797,"close":1797,"change":1693,"percent_change":1798,"volume":1457,"transactions":9,"vwap":1797},"2025-10-13",36.393,36.364,1.48,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-10",36.95,35.83,35.832,-0.977,-2.65,3700,{"date":1808,"open":1532,"high":1532,"low":1809,"close":1810,"change":1514,"percent_change":672,"volume":1806,"transactions":9,"vwap":1810},"2025-10-09",36.75,36.809,{"date":1812,"open":1296,"high":1813,"low":1296,"close":1813,"change":1814,"percent_change":1815,"volume":1215,"transactions":9,"vwap":1813},"2025-10-08",36.944,0.196,0.53,{"date":1817,"open":1325,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-07",36.979,36.72,36.748,-0.142,-0.38,3300,{"date":1825,"open":1094,"high":1430,"low":1826,"close":1776,"change":1597,"percent_change":1657,"volume":919,"transactions":9,"vwap":1776},"2025-10-06",36.82,{"date":1828,"open":1424,"high":1256,"low":1424,"close":1829,"change":1830,"percent_change":276,"volume":1542,"transactions":9,"vwap":1829},"2025-10-03",36.796,0.005,{"date":1832,"open":1424,"high":1833,"low":1666,"close":1834,"change":1835,"percent_change":1772,"volume":1836,"transactions":9,"vwap":1834},"2025-10-02",36.814,36.791,0.039,7600,{"date":1838,"open":1781,"high":1839,"low":1781,"close":1840,"change":1523,"percent_change":1194,"volume":1745,"transactions":9,"vwap":1840},"2025-10-01",36.78,36.752,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1528,"percent_change":1124,"volume":722,"transactions":9,"vwap":1844},"2025-09-30",36.47,36.617,{"date":1846,"open":1847,"high":1552,"low":1848,"close":1849,"change":1850,"percent_change":681,"volume":722,"transactions":9,"vwap":1849},"2025-09-29",36.45,36.43,36.453,0.109,{"date":1852,"open":1853,"high":1197,"low":1853,"close":1854,"change":1855,"percent_change":1815,"volume":970,"transactions":9,"vwap":1854},"2025-09-26",36.25,36.344,0.19,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":295,"volume":1306,"transactions":9,"vwap":1860},"2025-09-25",36.099998,36.215,36.154,-0.214,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":913,"transactions":9,"vwap":1864},"2025-09-24",36.368,-0.115,-0.32,{"date":1868,"open":1869,"high":1869,"low":1547,"close":1870,"change":1871,"percent_change":1248,"volume":913,"transactions":9,"vwap":1870},"2025-09-23",36.682,36.483,-0.199,{"date":1873,"open":1874,"high":1869,"low":1874,"close":1869,"change":1875,"percent_change":147,"volume":1097,"transactions":9,"vwap":1869},"2025-09-22",36.491,0.139,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1528,"percent_change":1124,"volume":913,"transactions":9,"vwap":1879},"2025-09-19",36.48,36.543,{"date":1881,"open":1198,"high":1255,"low":1198,"close":1882,"change":1883,"percent_change":52,"volume":851,"transactions":9,"vwap":1882},"2025-09-18",36.379,0.178,{"date":1885,"open":1678,"high":1886,"low":1887,"close":1888,"change":1220,"percent_change":1221,"volume":1306,"transactions":9,"vwap":1888},"2025-09-17",36.225,36.07,36.201,{"date":1890,"open":1560,"high":1560,"low":1205,"close":1891,"change":239,"percent_change":239,"volume":1440,"transactions":9,"vwap":1891},"2025-09-16",36.23,{"date":1893,"open":1891,"high":1654,"low":1891,"close":1891,"change":611,"percent_change":1070,"volume":825,"transactions":9,"vwap":1891},"2025-09-15",{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":938,"percent_change":257,"volume":728,"transactions":9,"vwap":1898},"2025-09-12",36.11,36.16,36.09,{"date":1900,"open":1901,"high":1212,"low":1901,"close":1212,"change":411,"percent_change":1902,"volume":758,"transactions":9,"vwap":1212},"2025-09-11",36.035,0.92,{"date":1904,"open":1113,"high":1113,"low":1160,"close":1905,"change":1725,"percent_change":276,"volume":1392,"transactions":9,"vwap":1905},"2025-09-10",35.8,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":147,"volume":1912,"transactions":9,"vwap":1909},"2025-09-09",35.7,35.796,35.67,0.134,6500,{"date":1914,"open":1915,"high":1915,"low":1114,"close":1916,"change":1917,"percent_change":1918,"volume":825,"transactions":9,"vwap":1916},"2025-09-08",35.685,35.662,0.073,0.21,{"date":1920,"open":1921,"high":1164,"low":1922,"close":1923,"change":1514,"percent_change":1822,"volume":1745,"transactions":9,"vwap":1923},"2025-09-05",35.58,35.49,35.589,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1902,"volume":1929,"transactions":9,"vwap":1927},"2025-09-04",35.5,35.724,0.325,6100,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":52,"volume":1202,"transactions":9,"vwap":1934},"2025-09-03",35.421,35.27,35.399,0.174,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":352,"volume":1942,"transactions":9,"vwap":1939},"2025-09-02",35.099998,35.225,34.94,-0.222,16200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":721,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-08-29",35.42,35.47,35.38,35.447,-0.64,5800,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1403,"percent_change":681,"volume":722,"transactions":9,"vwap":1954},"2025-08-28",35.547,35.677,{"date":1956,"open":1957,"high":1175,"low":1957,"close":1175,"change":1958,"percent_change":602,"volume":1349,"transactions":9,"vwap":1175},"2025-08-27",35.51,0.111,{"date":1960,"open":1154,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":891,"volume":1367,"transactions":9,"vwap":1961},"2025-08-26",35.459,35.34,0.063,{"date":1965,"open":1966,"high":1922,"low":1967,"close":1967,"change":1095,"percent_change":721,"volume":858,"transactions":9,"vwap":1967},"2025-08-25",35.44,35.396,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":818,"transactions":9,"vwap":1972},"2025-08-22",35.080002,35.54,35.479,0.529,1.51,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":257,"percent_change":396,"volume":1942,"transactions":9,"vwap":1980},"2025-08-21",35.029999,35.060001,34.89,34.95,{"date":1982,"open":1983,"high":1938,"low":1984,"close":1978,"change":1095,"percent_change":1592,"volume":1985,"transactions":9,"vwap":1978},"2025-08-20",35.094002,34.84,9800,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":352,"volume":1992,"transactions":9,"vwap":1990},"2025-08-19",35.41,35.13,35.143,-0.224,11800,{"date":1994,"open":1154,"high":1154,"low":1995,"close":1996,"change":1129,"percent_change":617,"volume":1997,"transactions":9,"vwap":1996},"2025-08-18",35.31,35.367,6200,{"date":1999,"open":1154,"high":2000,"low":1177,"close":1177,"change":2001,"percent_change":438,"volume":1997,"transactions":9,"vwap":1177},"2025-08-15",35.405,-0.074,{"date":2003,"open":2004,"high":2005,"low":1995,"close":1988,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1988},"2025-08-14",35.32,35.425,0.029,0.08,7800,{"date":2010,"open":2011,"high":2011,"low":1933,"close":2012,"change":2013,"percent_change":863,"volume":2014,"transactions":9,"vwap":2012},"2025-08-13",35.395,35.381,0.163,2400,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-08-12",34.93,35.218,0.451,1.3,3100,{"date":2023,"open":2024,"high":1940,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":728,"transactions":9,"vwap":2025},"2025-08-11",34.91,34.767,-0.105,-0.3,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":1194,"percent_change":1172,"volume":818,"transactions":9,"vwap":2031},"2025-08-08",34.78,34.872,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":939,"volume":772,"transactions":9,"vwap":2035},"2025-08-07",34.43,34.502,34.39,-0.034,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":1535,"volume":804,"transactions":9,"vwap":2042},"2025-08-06",34.436,34.57,34.536,0.208,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1515,"volume":1612,"transactions":9,"vwap":2048},"2025-08-05",34.51,34.31,34.328,-0.123,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1005,"transactions":9,"vwap":2053},"2025-08-04",34.12,34.451,0.481,1.42,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-01",33.98,34.13,33.87,33.97,-0.582,-1.68,23500,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-07-31",35.02,34.54,34.552,-0.114,-0.33,13600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1391,"percent_change":1348,"volume":2079,"transactions":9,"vwap":2078},"2025-07-30",34.75,34.83,34.565,34.666,18900,{"date":2081,"open":1979,"high":1979,"low":2082,"close":2082,"change":1514,"percent_change":2083,"volume":893,"transactions":9,"vwap":2082},"2025-07-29",34.71,-0.39,{"date":2085,"open":1979,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1348,"volume":1392,"transactions":9,"vwap":2088},"2025-07-28",34.9,34.8,34.845,-0.047,{"date":2091,"open":1984,"high":2092,"low":2076,"close":2092,"change":2093,"percent_change":22,"volume":2094,"transactions":9,"vwap":2092},"2025-07-25",34.892,0.102,5200,{"date":2096,"open":2097,"high":2098,"low":2030,"close":2099,"change":2100,"percent_change":618,"volume":2101,"transactions":9,"vwap":2099},"2025-07-24",34.85,34.87,34.79,0.076,6600,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":159,"volume":2021,"transactions":9,"vwap":2105},"2025-07-23",34.53,34.714,0.256,{"date":2108,"open":2109,"high":2110,"low":26,"close":2110,"change":2007,"percent_change":1232,"volume":1912,"transactions":9,"vwap":2110},"2025-07-22",34.36,34.458,{"date":2112,"open":2113,"high":2046,"low":2114,"close":2114,"change":2115,"percent_change":464,"volume":1026,"transactions":9,"vwap":2114},"2025-07-21",34.42,34.378,0.084,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":1439,"percent_change":939,"volume":1457,"transactions":9,"vwap":2120},"2025-07-18",34.4,34.25,34.294,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1621,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-17",34.24,34.34,34.2,34.33,0.5,4400,{"date":2130,"open":2052,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1855,"volume":858,"transactions":9,"vwap":2133},"2025-07-16",34.17,33.88,34.158,0.065,{"date":2136,"open":2119,"high":2137,"low":2138,"close":2138,"change":1387,"percent_change":342,"volume":2139,"transactions":9,"vwap":2138},"2025-07-15",34.26,34.092999,4900,{"date":2141,"open":2059,"high":2137,"low":2059,"close":2142,"change":2143,"percent_change":107,"volume":2144,"transactions":9,"vwap":2142},"2025-07-14",34.232,0.021,4600,{"date":2146,"open":2147,"high":2119,"low":2148,"close":2149,"change":1372,"percent_change":672,"volume":2150,"transactions":9,"vwap":2149},"2025-07-11",34.23,34.18,34.211,9500,{"date":2152,"open":2137,"high":2036,"low":2153,"close":2154,"change":1403,"percent_change":602,"volume":2155,"transactions":9,"vwap":2154},"2025-07-10",34.184,34.337,8100,{"date":2157,"open":2158,"high":2147,"low":2052,"close":2147,"change":2159,"percent_change":707,"volume":2150,"transactions":9,"vwap":2147},"2025-07-09",34.138,0.185,{"date":2161,"open":2162,"high":2059,"low":2163,"close":2164,"change":2165,"percent_change":635,"volume":2166,"transactions":9,"vwap":2164},"2025-07-08",34.060001,34.040001,34.044998,-0.006,10000,{"date":2168,"open":2147,"high":2147,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-07",33.99,34.050999,-0.281,-0.82,17000,{"date":2175,"open":2047,"high":2109,"low":2047,"close":2176,"change":2177,"percent_change":159,"volume":1929,"transactions":9,"vwap":2176},"2025-07-03",34.332,0.253,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":1850,"percent_change":142,"volume":1005,"transactions":9,"vwap":2182},"2025-07-02",33.94,34.080002,34.078999,{"date":2184,"open":2061,"high":2185,"low":2186,"close":2061,"change":2187,"percent_change":1702,"volume":2188,"transactions":9,"vwap":2061},"2025-07-01",34.02,33.95,0.035,9200,{"date":2190,"open":2060,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2191},"2025-06-30",33.935,33.77,0.194,0.57,14300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1535,"volume":2203,"transactions":9,"vwap":2201},"2025-06-27",33.67,33.79,33.52,33.741,0.205,16700,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":1009,"percent_change":1291,"volume":906,"transactions":9,"vwap":2208},"2025-06-26",33.4,33.55,33.536,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":1015,"percent_change":1264,"volume":1992,"transactions":9,"vwap":2213},"2025-06-25",33.28,33.19,33.24,{"date":2215,"open":2216,"high":2213,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":1367,"transactions":9,"vwap":2217},"2025-06-24",33.080002,33.225,0.385,1.17,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":1291,"volume":2166,"transactions":9,"vwap":2223},"2025-06-23",32.56,32.84,32.48,0.289,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":726,"percent_change":396,"volume":2232,"transactions":9,"vwap":2231},"2025-06-20",32.57,32.65,32.5,32.551,35200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1328,"volume":2240,"transactions":9,"vwap":2238},"2025-06-18",32.75,32.82,32.64,32.652,-0.018,7300,{"date":2242,"open":2236,"high":2243,"low":2237,"close":2244,"change":538,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-17",32.87,32.67,-0.79,11200,{"date":2248,"open":2243,"high":2249,"low":2243,"close":2250,"change":2251,"percent_change":2252,"volume":1612,"transactions":9,"vwap":2250},"2025-06-16",32.98,32.93,0.379,1.16,{"date":2254,"open":2244,"high":2255,"low":2256,"close":2231,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2231},"2025-06-13",32.86,32.55,-0.408,-1.24,14400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1772,"percent_change":411,"volume":2155,"transactions":9,"vwap":2265},"2025-06-12",32.94,32.97,32.89,32.959,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2083,"volume":898,"transactions":9,"vwap":2271},"2025-06-11",33.029999,33.049999,32.76,32.849,-0.128,{"date":2274,"open":2264,"high":637,"low":2255,"close":2275,"change":2276,"percent_change":2194,"volume":2277,"transactions":9,"vwap":2275},"2025-06-10",32.977,0.187,10600,{"date":2279,"open":2236,"high":2255,"low":2280,"close":2281,"change":522,"percent_change":884,"volume":1573,"transactions":9,"vwap":2281},"2025-06-09",32.78,32.79,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2235,"change":1088,"percent_change":285,"volume":2287,"transactions":9,"vwap":2235},"2025-06-06",32.755,32.77,32.62,9900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-06-05",32.46,32.66,32.28,32.352,-0.146,-0.45,18500,{"date":2298,"open":2256,"high":2256,"low":2299,"close":2299,"change":2300,"percent_change":107,"volume":989,"transactions":9,"vwap":2299},"2025-06-04",32.498,0.018,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2224,"change":2305,"percent_change":1076,"volume":2306,"transactions":9,"vwap":2224},"2025-06-03",32.32,32.51,0.229,12700,{"date":2308,"open":2309,"high":2292,"low":2309,"close":2310,"change":1688,"percent_change":602,"volume":2173,"transactions":9,"vwap":2310},"2025-06-02",31.99,32.251,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":938,"percent_change":201,"volume":2316,"transactions":9,"vwap":2315},"2025-05-30",32.060001,32.21,32.15,5000,{"date":2318,"open":2319,"high":2292,"low":2320,"close":2321,"change":1772,"percent_change":689,"volume":1650,"transactions":9,"vwap":2321},"2025-05-29",32.26,32.16,32.19,{"date":2323,"open":2319,"high":2292,"low":2324,"close":2325,"change":2326,"percent_change":784,"volume":2327,"transactions":9,"vwap":2325},"2025-05-28",32.049999,32.080002,-0.152,15700,{"date":2329,"open":2324,"high":2319,"low":2324,"close":2330,"change":2331,"percent_change":554,"volume":1491,"transactions":9,"vwap":2330},"2025-05-27",32.232,0.602,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":721,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-23",31.53,31.745,31.51,31.63,-0.72,13400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":635,"percent_change":1328,"volume":858,"transactions":9,"vwap":2345},"2025-05-22",31.97,32.029999,31.85,31.86,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":1392,"transactions":9,"vwap":2350},"2025-05-21",32.24,32.33,31.88,-0.482,-1.49,{"date":2354,"open":2355,"high":2356,"low":2348,"close":2357,"change":1865,"percent_change":513,"volume":2358,"transactions":9,"vwap":2357},"2025-05-20",32.41,32.45,32.362,21900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2364,"percent_change":611,"volume":2365,"transactions":9,"vwap":2362},"2025-05-19",32.17,32.477,32.14,0.047,13500,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":1689,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-16",32.18,32.43,0.84,8800,{"date":2373,"open":2374,"high":2321,"low":2374,"close":2320,"change":1264,"percent_change":1322,"volume":2375,"transactions":9,"vwap":2320},"2025-05-15",31.96,14000,{"date":2377,"open":2378,"high":2320,"low":2313,"close":2379,"change":239,"percent_change":239,"volume":2380,"transactions":9,"vwap":2379},"2025-05-14",32.099998,32.11,25600,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2379,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2379},"2025-05-13",31.975,32.2,0.199,0.62,31000,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":1806,"transactions":9,"vwap":2391},"2025-05-12",31.81,31.911,1.051,3.41,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1592,"volume":2014,"transactions":9,"vwap":2398},"2025-05-09",31.040001,30.83,30.86,-0.075,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2202,"percent_change":2405,"volume":708,"transactions":9,"vwap":2404},"2025-05-08",30.79,31.14,30.935,0.67,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":152,"volume":2413,"transactions":9,"vwap":2411},"2025-05-07",30.63,30.78,30.52,30.73,0.106,8900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1248,"volume":2421,"transactions":9,"vwap":2419},"2025-05-06",30.564,30.72,30.54,30.624,-0.166,8400,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2402,"change":2426,"percent_change":2427,"volume":2155,"transactions":9,"vwap":2402},"2025-05-05",30.77,30.93,-0.186,-0.6,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":1272,"transactions":9,"vwap":2433},"2025-05-02",30.92,31.02,30.8,30.976,0.405,1.32,{"date":2437,"open":2438,"high":2411,"low":2439,"close":2440,"change":2441,"percent_change":1134,"volume":2128,"transactions":9,"vwap":2440},"2025-05-01",30.62,30.57,30.571,0.239,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":2447,"percent_change":2448,"volume":2008,"transactions":9,"vwap":2445},"2025-04-30",29.69,30.332,29.64,0.052,0.17,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":1070,"volume":2455,"transactions":9,"vwap":2453},"2025-04-29",30.040001,30.3,30.28,0.118,12500,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1133,"volume":2462,"transactions":9,"vwap":2460},"2025-04-28",30.17,29.83,30.162,0.085,23300,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":804,"transactions":9,"vwap":2466},"2025-04-25",29.79,30.077,0.122,0.41,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-04-24",29.32,29.955,0.527,1.79,11600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":1349,"transactions":9,"vwap":2480},"2025-04-23",29.808,29.91,29.428,0.488,1.69,{"date":180,"open":176,"high":2484,"low":176,"close":2485,"change":689,"percent_change":59,"volume":2246,"transactions":9,"vwap":2485},28.98,28.94]