[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPRO":3,"homepage-market-summary":29,"stock-historical-MPRO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MPRO","2026-10-05",{"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},"Monarch ProCap Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0546,0.6476,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.52,31.42,31.55,31.4459,0.0741,0.24,13229,32.99,30.17,23778.402419968126,47.9,1385,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.09,30811,11246179.007412,11.95,"2025-04-23",[182,185,194,204,212,220,230,239,248,258,268,278,288,297,306,313,322,332,341,352,360,369,378,389,399,410,421,430,441,449,458,466,475,484,494,502,510,517,527,534,541,550,559,567,574,582,589,598,606,614,623,630,638,646,653,659,667,673,681,688,695,701,705,710,717,724,730,737,743,748,752,757,763,770,775,779,785,792,797,802,808,814,821,825,830,836,840,846,850,854,858,861,866,870,877,883,887,894,900,905,909,915,919,924,931,936,942,949,953,958,964,967,971,974,980,984,987,991,997,1002,1007,1013,1018,1026,1035,1043,1049,1054,1060,1065,1071,1078,1084,1090,1094,1099,1105,1111,1117,1124,1130,1136,1140,1144,1151,1155,1158,1160,1163,1166,1171,1174,1178,1183,1189,1193,1198,1201,1204,1207,1211,1216,1222,1226,1229,1233,1238,1245,1248,1254,1260,1264,1268,1276,1279,1284,1290,1294,1297,1304,1306,1310,1313,1318,1324,1329,1338,1342,1348,1353,1360,1367,1371,1375,1379,1382,1387,1392,1397,1404,1409,1414,1420,1424,1427,1431,1437,1442,1447,1453,1457,1462,1468,1473,1478,1481,1484,1489,1494,1499,1504,1509,1514,1518,1523,1528,1533,1539,1545,1552,1558,1564,1570,1573,1578,1580,1584,1588,1594,1601,1603,1610,1614,1621,1626,1629,1635,1638,1644,1649,1655,1660,1663,1666,1670,1677,1682,1687,1692,1697,1703,1706,1711,1716,1721,1724,1727,1732,1738,1742,1747,1751,1753,1756,1761,1769,1773,1778,1782,1786,1792,1798,1805,1810,1815,1817,1825,1828,1834,1842,1848,1853,1858,1862,1868,1874,1879,1884,1891,1897,1903,1909,1914,1916,1921,1927,1933,1937,1941,1946,1951,1955,1960,1965,1972,1976,1980,1982,1984,1989,1993,1996,2001,2004,2012,2017,2022,2027,2034,2041,2047,2050,2055,2059,2063,2067,2072,2077,2084,2089,2094,2100,2106,2112,2117,2123,2127,2132,2137,2142,2146,2150,2156,2161,2165,2169,2175,2179,2186,2188,2191,2194,2199,2204,2211],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},65,31.513,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":51,"volume":191,"transactions":192,"vwap":193},"2026-10-02",31.445,31.46,31.43,0.0559,11648,32,31.4403,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",31.36,31.44,31.39,-0.03,-0.1,8991.65241,43,31.4264,{"date":205,"open":206,"high":206,"low":18,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",31.54,-0.145,-0.46,4831.894715,73,31.5012,{"date":213,"open":206,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":210,"vwap":219},"2026-09-29",31.565,31.45,-0.035,-0.11,16391.54079,31.5062,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",31.56,31.71,31.6,-0.1889,-0.59,29229,124,31.6096,{"date":231,"open":223,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",31.7889,31.64,0.0595,0.19,12204,103,31.7274,{"date":240,"open":223,"high":241,"low":223,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",31.8,31.7294,-0.2306,-0.72,36029,94,31.764,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",32.01,31.94,31.96,-0.2501,-0.78,52781,80,31.9758,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":199,"volume":265,"transactions":266,"vwap":267},"2026-09-22",32.22,32.23,32.17,32.2101,-0.0089,10905,61,32.2055,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":267},"2026-09-21",32.15,32.24,32.13,32.219,0.2751,0.86,33981,100,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",31.89,31.99,31.9439,-0.0661,-0.21,39865,138,31.9692,{"date":289,"open":290,"high":291,"low":250,"close":250,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",32.06,32.07,0.1,0.31,20018,95,32.0485,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":183,"vwap":305},"2026-09-16",31.37,32.1109,31.91,-0.09,-0.28,9715,31.9995,{"date":307,"open":252,"high":308,"low":252,"close":192,"change":200,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",32.04,-0.31,7109,53,31.997,{"date":314,"open":315,"high":262,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",32.09,32.1,0.045,0.14,7538.968896,51,32.1541,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",32.14,32.1517,32.055,0.0884,0.28,25870.999,122,32.1029,{"date":333,"open":250,"high":308,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",31.95,31.9666,-0.1723,-0.54,6656.933,67,31.9955,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",32.125,32.189,32.11,32.1389,-0.1311,-0.41,15664,38,32.1553,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":217,"percent_change":140,"volume":357,"transactions":358,"vwap":359},"2026-09-08",32.31,32.34,32.27,25610,148,32.3199,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":295,"vwap":368},"2026-09-04",32.48,32.49,32.38,-0.1845,-0.57,23328,32.4542,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":320,"vwap":377},"2026-09-03",32.46,32.59,32.5645,0.1465,0.45,25794.194,32.5731,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",32.415,32.44,32.41,32.418,0.1073,0.33,32783,36,32.4192,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",32.45,32.3,32.3107,-0.1518,-0.47,15050.154,83,32.3195,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",32.42,32.47,32.4,32.4625,-0.0875,-0.27,15228.657,126,32.4304,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",32.56,32.66,32.535,32.55,-0.0634,-0.19,21454,104,32.5769,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",32.67,32.6134,-0.1145,-0.35,20206,48,32.6611,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",32.72,32.76,32.6999,32.7279,-0.0719,-0.22,30295,88,32.7307,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":385,"volume":446,"transactions":447,"vwap":448},"2026-08-25",32.74,32.7998,0.1065,5338,41,32.767,{"date":450,"open":451,"high":432,"low":452,"close":453,"change":454,"percent_change":166,"volume":455,"transactions":456,"vwap":457},"2026-08-24",32.65,32.63,32.6933,0.0652,112176.877601,165,32.6794,{"date":459,"open":460,"high":461,"low":372,"close":462,"change":463,"percent_change":328,"volume":464,"transactions":311,"vwap":465},"2026-08-21",32.5951,32.6499,32.6281,0.0899,24715,32.6296,{"date":467,"open":468,"high":452,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",32.61,32.5382,-0.2011,-0.61,22277,136,32.5831,{"date":476,"open":477,"high":478,"low":434,"close":479,"change":480,"percent_change":37,"volume":481,"transactions":482,"vwap":483},"2026-08-19",32.75,32.78,32.7393,0.2141,12083,108,32.7575,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":428,"vwap":493},"2026-08-18",32.53,32.57,32.52,32.5252,-0.0048,-0.01,18124,32.5662,{"date":495,"open":412,"high":496,"low":497,"close":486,"change":498,"percent_change":499,"volume":500,"transactions":228,"vwap":501},"2026-08-17",32.58,32.51,-0.14,-0.43,18526,32.5572,{"date":503,"open":504,"high":504,"low":505,"close":423,"change":506,"percent_change":86,"volume":507,"transactions":508,"vwap":509},"2026-08-14",32.7,32.6699,-0.08,6537,58,32.6861,{"date":511,"open":433,"high":433,"low":423,"close":477,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",0.195,0.6,27916,249,32.6985,{"date":518,"open":519,"high":520,"low":497,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",32.5101,32.6,32.555,0.025,0.08,19259,161,32.5777,{"date":528,"open":372,"high":372,"low":486,"close":486,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",-0.0196,-0.06,8856,63,32.5522,{"date":535,"open":487,"high":372,"low":536,"close":537,"change":538,"percent_change":348,"volume":539,"transactions":339,"vwap":540},"2026-08-10",32.54,32.5496,-0.1352,9327,32.5617,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":385,"volume":547,"transactions":548,"vwap":549},"2026-08-07",32.655,32.7199,32.6848,0.1063,18387,85,32.6953,{"date":551,"open":552,"high":552,"low":487,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",32.701069,32.5785,-0.1631,-0.5,10033,52,32.6037,{"date":560,"open":561,"high":477,"low":413,"close":562,"change":563,"percent_change":292,"volume":564,"transactions":565,"vwap":566},"2026-08-05",32.68,32.7416,0.0316,26503,137,32.7338,{"date":568,"open":487,"high":477,"low":487,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":339,"vwap":573},"2026-08-04",32.71,0.1684,0.52,23146.951,32.7036,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":266,"vwap":581},"2026-08-03",32.39,32.5416,0.104,0.32,10223.375,32.5056,{"date":583,"open":576,"high":371,"low":576,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":311,"vwap":588},"2026-07-31",32.4376,-0.1233,-0.38,8804,32.4419,{"date":590,"open":591,"high":592,"low":362,"close":593,"change":594,"percent_change":86,"volume":595,"transactions":596,"vwap":597},"2026-07-30",32.485,32.565,32.5609,-0.0791,27878,60,32.547,{"date":599,"open":423,"high":600,"low":452,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":295,"vwap":605},"2026-07-29",32.8,32.64,-0.2274,-0.69,15197,32.7388,{"date":607,"open":608,"high":24,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":311,"vwap":613},"2026-07-28",32.92,32.8674,0.1443,0.44,10709,32.9256,{"date":615,"open":616,"high":443,"low":452,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",32.69,32.7231,0.0483,0.15,25839,81,32.7055,{"date":624,"open":543,"high":616,"low":601,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":505},"2026-07-24",32.6748,0.1856,0.57,3423,37,{"date":631,"open":632,"high":497,"low":391,"close":633,"change":634,"percent_change":284,"volume":635,"transactions":636,"vwap":637},"2026-07-23",32.5,32.4892,-0.0674,13435,66,32.4833,{"date":639,"open":536,"high":640,"low":488,"close":641,"change":642,"percent_change":70,"volume":643,"transactions":644,"vwap":645},"2026-07-22",32.575,32.5566,0.0683,14257,71,32.5596,{"date":647,"open":632,"high":486,"low":362,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":50,"vwap":652},"2026-07-21",32.4883,-0.0667,-0.2,19126,32.5082,{"date":654,"open":655,"high":655,"low":488,"close":521,"change":656,"percent_change":586,"volume":657,"transactions":311,"vwap":658},"2026-07-20",32.589,-0.1232,14440,32.5462,{"date":660,"open":661,"high":661,"low":451,"close":662,"change":663,"percent_change":417,"volume":664,"transactions":665,"vwap":666},"2026-07-17",32.83,32.6782,-0.0618,25342.81,76,32.6845,{"date":668,"open":432,"high":443,"low":601,"close":443,"change":669,"percent_change":571,"volume":670,"transactions":671,"vwap":672},"2026-07-16",0.1685,31539,118,32.6798,{"date":674,"open":452,"high":504,"low":415,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-15",32.5715,-0.0178,-0.05,30841,119,32.6127,{"date":682,"open":504,"high":504,"low":487,"close":683,"change":684,"percent_change":-6,"volume":685,"transactions":686,"vwap":687},"2026-07-14",32.5893,-0.0007,34880,174,32.5999,{"date":689,"open":520,"high":520,"low":690,"close":372,"change":691,"percent_change":692,"volume":693,"transactions":557,"vwap":694},"2026-07-13",32.5499,-0.057,-0.17,209432,32.5607,{"date":696,"open":697,"high":697,"low":487,"close":698,"change":699,"percent_change":22,"volume":700,"transactions":9,"vwap":698},"2026-07-10",32.79,32.647,0.077,25600,{"date":702,"open":372,"high":452,"low":487,"close":487,"change":703,"percent_change":677,"volume":704,"transactions":9,"vwap":487},"2026-07-09",-0.017,11000,{"date":706,"open":487,"high":372,"low":487,"close":707,"change":708,"percent_change":226,"volume":709,"transactions":9,"vwap":707},"2026-07-08",32.587,-0.195,17900,{"date":711,"open":712,"high":713,"low":477,"close":714,"change":715,"percent_change":86,"volume":716,"transactions":9,"vwap":714},"2026-07-07",32.86,32.89,32.782,-0.078,29400,{"date":718,"open":719,"high":712,"low":720,"close":712,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":712},"2026-07-06",32.799,32.77,0.035,0.11,23900,{"date":725,"open":713,"high":713,"low":504,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-02",32.825,0.127,0.39,39600,{"date":731,"open":433,"high":433,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-01",32.695,32.698,0.053,0.16,24600,{"date":738,"open":468,"high":432,"low":468,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-30",32.645,-0.105,-0.32,27700,{"date":744,"open":745,"high":720,"low":432,"close":477,"change":746,"percent_change":70,"volume":747,"transactions":9,"vwap":477},"2026-06-29",32.735,0.07,38500,{"date":749,"open":364,"high":504,"low":364,"close":561,"change":750,"percent_change":513,"volume":751,"transactions":9,"vwap":561},"2026-06-26",0.196,26100,{"date":753,"open":486,"high":415,"low":754,"close":754,"change":755,"percent_change":741,"volume":756,"transactions":9,"vwap":754},"2026-06-25",32.484,-0.104,19800,{"date":758,"open":561,"high":504,"low":487,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-24",32.588,0.093,0.29,12900,{"date":764,"open":765,"high":486,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",32.29,32.495,0.015,0.05,15100,{"date":771,"open":772,"high":632,"low":381,"close":362,"change":530,"percent_change":773,"volume":774,"transactions":9,"vwap":362},"2026-06-22",32.481,-0.18,27600,{"date":776,"open":372,"high":520,"low":486,"close":536,"change":777,"percent_change":22,"volume":778,"transactions":9,"vwap":536},"2026-06-18",0.078,24900,{"date":780,"open":433,"high":433,"low":371,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-17",32.462,-0.341,-1.04,31000,{"date":786,"open":787,"high":788,"low":697,"close":789,"change":790,"percent_change":746,"volume":791,"transactions":9,"vwap":789},"2026-06-16",32.84,32.85,32.803,0.023,15300,{"date":793,"open":504,"high":661,"low":504,"close":478,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":478},"2026-06-15",0.118,0.36,37400,{"date":798,"open":504,"high":504,"low":520,"close":799,"change":800,"percent_change":746,"volume":801,"transactions":9,"vwap":799},"2026-06-12",32.662,0.024,10500,{"date":803,"open":804,"high":423,"low":804,"close":805,"change":806,"percent_change":275,"volume":807,"transactions":9,"vwap":805},"2026-06-11",32.36,32.638,0.278,38600,{"date":809,"open":810,"high":810,"low":355,"close":804,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":804},"2026-06-10",32.475,-0.136,-0.42,30600,{"date":815,"open":391,"high":486,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-09",32.35,32.496,0.151,0.47,28200,{"date":822,"open":371,"high":371,"low":355,"close":823,"change":216,"percent_change":217,"volume":824,"transactions":9,"vwap":823},"2026-06-08",32.345,11700,{"date":826,"open":486,"high":486,"low":827,"close":364,"change":86,"percent_change":828,"volume":829,"transactions":9,"vwap":364},"2026-06-05",32.37,-0.74,19900,{"date":831,"open":355,"high":601,"low":355,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-04",32.62,0.23,0.71,17300,{"date":837,"open":364,"high":381,"low":364,"close":576,"change":838,"percent_change":303,"volume":839,"transactions":9,"vwap":576},"2026-06-03",-0.092,15400,{"date":841,"open":827,"high":842,"low":827,"close":843,"change":844,"percent_change":217,"volume":845,"transactions":9,"vwap":843},"2026-06-02",32.505,32.482,-0.036,30100,{"date":847,"open":402,"high":487,"low":381,"close":848,"change":838,"percent_change":303,"volume":849,"transactions":9,"vwap":848},"2026-06-01",32.518,63300,{"date":851,"open":412,"high":561,"low":412,"close":468,"change":852,"percent_change":650,"volume":853,"transactions":9,"vwap":468},"2026-05-29",-0.066,27100,{"date":855,"open":487,"high":616,"low":487,"close":856,"change":857,"percent_change":385,"volume":829,"transactions":9,"vwap":856},"2026-05-28",32.676,0.106,{"date":859,"open":832,"high":413,"low":412,"close":487,"change":317,"percent_change":318,"volume":860,"transactions":9,"vwap":487},"2026-05-27",27500,{"date":862,"open":496,"high":496,"low":362,"close":863,"change":864,"percent_change":833,"volume":865,"transactions":9,"vwap":863},"2026-05-26",32.525,0.075,25700,{"date":867,"open":382,"high":362,"low":576,"close":391,"change":868,"percent_change":328,"volume":869,"transactions":9,"vwap":391},"2026-05-22",0.089,11800,{"date":871,"open":872,"high":382,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-21",32.21,32.361,0.038,0.12,20900,{"date":878,"open":879,"high":355,"low":879,"close":880,"change":881,"percent_change":105,"volume":882,"transactions":9,"vwap":880},"2026-05-20",32.060001,32.323,0.233,16800,{"date":884,"open":281,"high":885,"low":281,"close":315,"change":217,"percent_change":140,"volume":886,"transactions":9,"vwap":315},"2026-05-19",32.16,4500,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":619,"volume":893,"transactions":9,"vwap":891},"2026-05-18",32.25,32.099998,32.2,0.049,10200,{"date":895,"open":891,"high":271,"low":270,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-15",32.151,-0.283,-0.87,14000,{"date":901,"open":402,"high":362,"low":902,"close":902,"change":903,"percent_change":130,"volume":904,"transactions":9,"vwap":902},"2026-05-14",32.434,0.03,1600,{"date":906,"open":907,"high":401,"low":765,"close":908,"change":522,"percent_change":523,"volume":762,"transactions":9,"vwap":908},"2026-05-13",32.32,32.404,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":903,"volume":914,"transactions":9,"vwap":912},"2026-05-12",32.26,32.379,0.009,32000,{"date":916,"open":382,"high":382,"low":907,"close":827,"change":917,"percent_change":437,"volume":918,"transactions":9,"vwap":827},"2026-05-11",-0.07,10600,{"date":920,"open":401,"high":381,"low":382,"close":381,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":381},"2026-05-08",0.084,0.26,4800,{"date":925,"open":926,"high":381,"low":927,"close":928,"change":929,"percent_change":426,"volume":930,"transactions":9,"vwap":928},"2026-05-07",32.43,32.33,32.356,-0.114,7000,{"date":932,"open":889,"high":632,"low":889,"close":402,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":402},"2026-05-06",0.264,0.82,14900,{"date":937,"open":291,"high":938,"low":291,"close":939,"change":940,"percent_change":293,"volume":941,"transactions":9,"vwap":939},"2026-05-05",32.235,32.206,0.101,11100,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":704,"transactions":9,"vwap":946},"2026-05-04",32.049999,32.18,32.105,-0.165,-0.51,{"date":950,"open":354,"high":354,"low":356,"close":356,"change":951,"percent_change":903,"volume":952,"transactions":9,"vwap":356},"2026-05-01",0.01,11900,{"date":954,"open":955,"high":911,"low":955,"close":911,"change":922,"percent_change":956,"volume":957,"transactions":9,"vwap":911},"2026-04-30",32.064999,0.81,7300,{"date":959,"open":960,"high":961,"low":962,"close":192,"change":217,"percent_change":140,"volume":963,"transactions":9,"vwap":192},"2026-04-29",32.0050011,32.02,31.955,13400,{"date":965,"open":291,"high":345,"low":879,"close":345,"change":199,"percent_change":302,"volume":966,"transactions":9,"vwap":345},"2026-04-28",32700,{"date":968,"open":911,"high":911,"low":969,"close":324,"change":530,"percent_change":417,"volume":970,"transactions":9,"vwap":324},"2026-04-27",32.111,19600,{"date":972,"open":885,"high":891,"low":885,"close":891,"change":530,"percent_change":417,"volume":973,"transactions":9,"vwap":891},"2026-04-24",20500,{"date":975,"open":976,"high":907,"low":291,"close":911,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":911},"2026-04-23",32.28,0.012,0.04,30000,{"date":981,"open":392,"high":392,"low":891,"close":982,"change":777,"percent_change":22,"volume":983,"transactions":9,"vwap":982},"2026-04-22",32.248,9000,{"date":985,"open":354,"high":576,"low":262,"close":262,"change":86,"percent_change":828,"volume":986,"transactions":9,"vwap":262},"2026-04-21",9500,{"date":988,"open":576,"high":401,"low":804,"close":382,"change":989,"percent_change":302,"volume":990,"transactions":9,"vwap":382},"2026-04-20",-0.029,11500,{"date":992,"open":381,"high":486,"low":382,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-17",32.439,0.266,0.83,18100,{"date":998,"open":891,"high":261,"low":272,"close":999,"change":1000,"percent_change":978,"volume":1001,"transactions":9,"vwap":999},"2026-04-16",32.173,0.013,49400,{"date":1003,"open":324,"high":1004,"low":890,"close":885,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":885},"2026-04-15",32.19,0,13100,{"date":1008,"open":1009,"high":262,"low":1009,"close":885,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":885},"2026-04-14",31.93,0.22,0.69,16700,{"date":1014,"open":1015,"high":251,"low":1015,"close":251,"change":1016,"percent_change":375,"volume":1017,"transactions":9,"vwap":251},"2026-04-13",31.61,0.142,14500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-10",31.87,31.9,31.798,-0.139,-0.44,6600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-09",31.78,32.0099983,31.76,31.937,0.087,0.27,21600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-04-08",31.77,31.85,31.75,0.41,1.3,17600,{"date":1044,"open":1045,"high":197,"low":1046,"close":197,"change":1047,"percent_change":746,"volume":1048,"transactions":9,"vwap":197},"2026-04-07",31.27,31.26,0.021,38800,{"date":1050,"open":1051,"high":188,"low":198,"close":1052,"change":1053,"percent_change":130,"volume":1042,"transactions":9,"vwap":1052},"2026-04-06",31.405,31.419,0.029,{"date":1055,"open":1056,"high":1057,"low":1056,"close":198,"change":978,"percent_change":1058,"volume":1059,"transactions":9,"vwap":198},"2026-04-02",31.18,31.41,0.13,22200,{"date":1061,"open":1062,"high":188,"low":1062,"close":1063,"change":722,"percent_change":115,"volume":1064,"transactions":9,"vwap":1063},"2026-04-01",31.24,31.35,8300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1062,"change":115,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1062},"2026-03-31",30.96,31.31,1.13,24700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":523,"percent_change":922,"volume":1077,"transactions":9,"vwap":1076},"2026-03-30",30.94,31.01,30.84,30.89,24200,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":828,"volume":813,"transactions":9,"vwap":1082},"2026-03-27",31.049999,30.78,30.81,-0.23,{"date":1085,"open":1086,"high":1086,"low":1074,"close":1087,"change":1088,"percent_change":1089,"volume":853,"transactions":9,"vwap":1087},"2026-03-26",31.29,31.040001,-0.39,-1.24,{"date":1091,"open":187,"high":188,"low":1092,"close":189,"change":318,"percent_change":375,"volume":1093,"transactions":9,"vwap":189},"2026-03-25",31.33,9300,{"date":1095,"open":1096,"high":1057,"low":1096,"close":1086,"change":417,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1086},"2026-03-24",31.23,-0.6,20800,{"date":1100,"open":1101,"high":19,"low":196,"close":1102,"change":1103,"percent_change":1104,"volume":914,"transactions":9,"vwap":1102},"2026-03-23",31.47,31.48,0.263,0.84,{"date":1106,"open":197,"high":197,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":736,"transactions":9,"vwap":1108},"2026-03-20",31.175,31.217,-0.318,-1.01,{"date":1112,"open":17,"high":1113,"low":18,"close":1114,"change":1115,"percent_change":692,"volume":1116,"transactions":9,"vwap":1114},"2026-03-19",31.59,31.535,-0.055,20000,{"date":1118,"open":1119,"high":1120,"low":1113,"close":1113,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1113},"2026-03-18",31.7,31.74,-0.294,-0.92,23800,{"date":1125,"open":281,"high":281,"low":1020,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-17",31.884,0.054,0.17,17500,{"date":1131,"open":1132,"high":1020,"low":1132,"close":1133,"change":735,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-16",31.72,31.83,0.51,14200,{"date":1137,"open":1030,"high":1030,"low":1138,"close":1139,"change":917,"percent_change":437,"volume":923,"transactions":9,"vwap":1139},"2026-03-13",31.65,31.67,{"date":1141,"open":1038,"high":1038,"low":1119,"close":1120,"change":406,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1120},"2026-03-12",-0.84,10700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1029,"change":1149,"percent_change":395,"volume":1150,"transactions":9,"vwap":1029},"2026-03-11",32.029999,32.040001,31.98,-0.15,40100,{"date":1152,"open":1153,"high":816,"low":885,"close":885,"change":302,"percent_change":303,"volume":1154,"transactions":9,"vwap":885},"2026-03-10",32.204,35800,{"date":1156,"open":301,"high":976,"low":1020,"close":889,"change":722,"percent_change":1157,"volume":716,"transactions":9,"vwap":889},"2026-03-09",0.34,{"date":1159,"open":1146,"high":1004,"low":1146,"close":324,"change":417,"percent_change":226,"volume":839,"transactions":9,"vwap":324},"2026-03-06",{"date":1161,"open":355,"high":355,"low":260,"close":927,"change":650,"percent_change":471,"volume":1162,"transactions":9,"vwap":927},"2026-03-05",20700,{"date":1164,"open":576,"high":372,"low":576,"close":486,"change":768,"percent_change":619,"volume":1165,"transactions":9,"vwap":486},"2026-03-04",57600,{"date":1167,"open":889,"high":488,"low":260,"close":362,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":362},"2026-03-03",-0.13,-0.4,36300,{"date":1172,"open":412,"high":423,"low":536,"close":468,"change":1149,"percent_change":208,"volume":1173,"transactions":9,"vwap":468},"2026-03-02",37700,{"date":1175,"open":468,"high":433,"low":468,"close":433,"change":1058,"percent_change":1176,"volume":1177,"transactions":9,"vwap":433},"2026-02-27",0.4,13900,{"date":1179,"open":486,"high":1180,"low":486,"close":452,"change":1181,"percent_change":951,"volume":1182,"transactions":9,"vwap":452},"2026-02-26",32.657,0.003,43300,{"date":1184,"open":452,"high":601,"low":1185,"close":1186,"change":1187,"percent_change":1058,"volume":1188,"transactions":9,"vwap":1186},"2026-02-25",32.566,32.627,0.041,21000,{"date":1190,"open":363,"high":372,"low":363,"close":1191,"change":1192,"percent_change":579,"volume":990,"transactions":9,"vwap":1191},"2026-02-24",32.586,0.105,{"date":1194,"open":372,"high":372,"low":371,"close":772,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":772},"2026-02-23",-0.109,-0.33,46800,{"date":1199,"open":486,"high":520,"low":362,"close":372,"change":903,"percent_change":130,"volume":1200,"transactions":9,"vwap":372},"2026-02-20",22000,{"date":1202,"open":402,"high":412,"low":401,"close":412,"change":978,"percent_change":875,"volume":1203,"transactions":9,"vwap":412},"2026-02-19",55100,{"date":1205,"open":486,"high":536,"low":402,"close":488,"change":951,"percent_change":903,"volume":1206,"transactions":9,"vwap":488},"2026-02-18",41700,{"date":1208,"open":488,"high":488,"low":364,"close":497,"change":1047,"percent_change":1209,"volume":1210,"transactions":9,"vwap":497},"2026-02-17",0.06,21800,{"date":1212,"open":381,"high":496,"low":381,"close":1213,"change":1214,"percent_change":293,"volume":1215,"transactions":9,"vwap":1213},"2026-02-13",32.489,0.102,34300,{"date":1217,"open":488,"high":415,"low":827,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-12",32.387,0.097,0.3,28500,{"date":1223,"open":896,"high":354,"low":896,"close":765,"change":1128,"percent_change":1224,"volume":1225,"transactions":9,"vwap":765},"2026-02-11",0.53,44600,{"date":1227,"open":334,"high":260,"low":334,"close":1228,"change":1128,"percent_change":1224,"volume":865,"transactions":9,"vwap":1228},"2026-02-10",32.12,{"date":1230,"open":1231,"high":1148,"low":1231,"close":334,"change":199,"percent_change":302,"volume":1232,"transactions":9,"vwap":334},"2026-02-09",31.84,37100,{"date":1234,"open":1132,"high":1148,"low":1132,"close":1148,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1148},"2026-02-06",0.324,1.02,49200,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1083,"volume":1244,"transactions":9,"vwap":1242},"2026-02-05",31.69,31.62,31.656,-0.074,10000,{"date":1246,"open":1247,"high":241,"low":1247,"close":1247,"change":51,"percent_change":627,"volume":963,"transactions":9,"vwap":1247},"2026-02-04",31.73,{"date":1249,"open":206,"high":1250,"low":215,"close":19,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":19},"2026-02-03",31.648,0.182,0.58,20400,{"date":1255,"open":1256,"high":189,"low":1256,"close":1257,"change":1258,"percent_change":1168,"volume":1259,"transactions":9,"vwap":1257},"2026-02-02",31.32,31.368,-0.042,13600,{"date":1261,"open":1262,"high":1057,"low":1046,"close":1057,"change":768,"percent_change":735,"volume":1263,"transactions":9,"vwap":1057},"2026-01-30",31.28,5200,{"date":1265,"open":1266,"high":1051,"low":1092,"close":196,"change":1267,"percent_change":746,"volume":1221,"transactions":9,"vwap":196},"2026-01-29",31.38,0.022,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":741,"volume":1275,"transactions":9,"vwap":1273},"2026-01-28",31.4,31.403,31.3,31.338,-0.102,5700,{"date":1277,"open":1262,"high":1101,"low":1262,"close":197,"change":1005,"percent_change":1005,"volume":1278,"transactions":9,"vwap":197},"2026-01-27",22500,{"date":1280,"open":299,"high":1281,"low":299,"close":197,"change":1282,"percent_change":722,"volume":1283,"transactions":9,"vwap":197},"2026-01-26",31.51,0.034,33600,{"date":1285,"open":1068,"high":1057,"low":1286,"close":1287,"change":1288,"percent_change":722,"volume":1289,"transactions":9,"vwap":1287},"2026-01-23",31.296,31.406,0.036,31800,{"date":1291,"open":1057,"high":1101,"low":1292,"close":299,"change":677,"percent_change":1293,"volume":820,"transactions":9,"vwap":299},"2026-01-22",31.34,-0.16,{"date":1295,"open":1272,"high":1102,"low":1062,"close":18,"change":70,"percent_change":156,"volume":1296,"transactions":9,"vwap":18},"2026-01-21",33900,{"date":1298,"open":1299,"high":1086,"low":1300,"close":1301,"change":650,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-20",31.239,31.15,31.21,-0.64,56000,{"date":1305,"open":1092,"high":1057,"low":1092,"close":1057,"change":199,"percent_change":200,"volume":1034,"transactions":9,"vwap":1057},"2026-01-16",{"date":1307,"open":198,"high":1308,"low":1266,"close":197,"change":978,"percent_change":1058,"volume":1309,"transactions":9,"vwap":197},"2026-01-15",31.49,15500,{"date":1311,"open":1068,"high":1057,"low":1272,"close":1270,"change":735,"percent_change":1134,"volume":1312,"transactions":9,"vwap":1270},"2026-01-14",47200,{"date":1314,"open":1315,"high":1062,"low":1316,"close":1062,"change":875,"percent_change":728,"volume":1317,"transactions":9,"vwap":1062},"2026-01-13",31.16,31.059999,32900,{"date":1319,"open":1320,"high":1321,"low":1316,"close":1321,"change":1322,"percent_change":1010,"volume":1323,"transactions":9,"vwap":1321},"2026-01-12",31.08,31.12,0.067,18000,{"date":1325,"open":1320,"high":1320,"low":1074,"close":1326,"change":1327,"percent_change":1134,"volume":1328,"transactions":9,"vwap":1326},"2026-01-09",31.052999,0.159,35100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-08",30.893,30.93,30.87,30.894,0.154,0.5,19700,{"date":1339,"open":1316,"high":1316,"low":1340,"close":1340,"change":1083,"percent_change":828,"volume":1341,"transactions":9,"vwap":1340},"2026-01-07",30.74,61800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":235,"percent_change":1347,"volume":1210,"transactions":9,"vwap":1346},"2026-01-06",30.85,30.99,30.97,0.62,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1081,"change":491,"percent_change":199,"volume":1352,"transactions":9,"vwap":1081},"2026-01-05",30.8,30.6,26600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":875,"percent_change":728,"volume":1359,"transactions":9,"vwap":1358},"2026-01-02",30.7,30.82,30.61,30.79,32300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1088,"volume":1366,"transactions":9,"vwap":1364},"2025-12-31",30.77,30.775,30.67,-0.12,47000,{"date":1368,"open":1369,"high":1344,"low":1369,"close":1358,"change":491,"percent_change":199,"volume":1370,"transactions":9,"vwap":1358},"2025-12-30",30.75,14700,{"date":1372,"open":1340,"high":1373,"low":1340,"close":1350,"change":199,"percent_change":200,"volume":1374,"transactions":9,"vwap":1350},"2025-12-29",30.86,38900,{"date":1376,"open":1082,"high":1377,"low":1369,"close":1377,"change":978,"percent_change":1058,"volume":1378,"transactions":9,"vwap":1377},"2025-12-26",30.83,20300,{"date":1380,"open":1340,"high":1358,"low":1355,"close":1358,"change":768,"percent_change":735,"volume":1381,"transactions":9,"vwap":1358},"2025-12-24",41800,{"date":1383,"open":1384,"high":1340,"low":1385,"close":1340,"change":1209,"percent_change":166,"volume":1386,"transactions":9,"vwap":1340},"2025-12-23",30.64,30.63,23700,{"date":1388,"open":1389,"high":1340,"low":1389,"close":1390,"change":130,"percent_change":761,"volume":1391,"transactions":9,"vwap":1390},"2025-12-22",30.59,30.68,65700,{"date":1393,"open":1394,"high":1364,"low":1389,"close":1389,"change":1395,"percent_change":417,"volume":1396,"transactions":9,"vwap":1389},"2025-12-19",30.613,-0.059,8700,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":948,"volume":1403,"transactions":9,"vwap":1401},"2025-12-18",30.71,30.62,30.649,-0.157,18900,{"date":1405,"open":1075,"high":1075,"low":1406,"close":1407,"change":1408,"percent_change":768,"volume":1042,"transactions":9,"vwap":1407},"2025-12-17",30.76,30.806,0.016,{"date":1410,"open":1350,"high":1411,"low":1412,"close":1358,"change":1168,"percent_change":812,"volume":1413,"transactions":9,"vwap":1358},"2025-12-16",30.822,30.73,39700,{"date":1415,"open":1416,"high":1417,"low":1358,"close":1417,"change":619,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-15",30.857,30.92,0.49,28000,{"date":1421,"open":1081,"high":1422,"low":1340,"close":1362,"change":491,"percent_change":199,"volume":1423,"transactions":9,"vwap":1362},"2025-12-12",30.875,35600,{"date":1425,"open":1406,"high":1377,"low":1340,"close":1081,"change":735,"percent_change":571,"volume":1426,"transactions":9,"vwap":1081},"2025-12-11",22900,{"date":1428,"open":1429,"high":1390,"low":1429,"close":1400,"change":166,"percent_change":37,"volume":1430,"transactions":9,"vwap":1400},"2025-12-10",30.49,16600,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":302,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-09",30.58,30.42,-0.29,52400,{"date":1438,"open":1364,"high":1364,"low":1439,"close":1439,"change":1083,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-08",30.51,-0.75,43200,{"date":1443,"open":1377,"high":1377,"low":1340,"close":1340,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1340},"2025-12-05",-0.077,-0.25,19200,{"date":1448,"open":1449,"high":1449,"low":1362,"close":1450,"change":1451,"percent_change":303,"volume":1452,"transactions":9,"vwap":1450},"2025-12-04",30.88,30.817,-0.088,41400,{"date":1454,"open":1449,"high":1332,"low":1449,"close":1455,"change":864,"percent_change":22,"volume":1456,"transactions":9,"vwap":1455},"2025-12-03",30.905,13800,{"date":1458,"open":1459,"high":1460,"low":1350,"close":1377,"change":1168,"percent_change":812,"volume":1461,"transactions":9,"vwap":1377},"2025-12-02",30.871,30.9,12600,{"date":1463,"open":1464,"high":1316,"low":1067,"close":1067,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1067},"2025-12-01",31.037001,-0.26,-0.83,22100,{"date":1469,"open":1470,"high":1471,"low":1056,"close":1471,"change":746,"percent_change":1010,"volume":1472,"transactions":9,"vwap":1471},"2025-11-28",31.19,31.22,18600,{"date":1474,"open":1475,"high":1062,"low":1476,"close":1300,"change":318,"percent_change":375,"volume":1477,"transactions":9,"vwap":1300},"2025-11-26",31.11,31.1,51500,{"date":1479,"open":1460,"high":1087,"low":1449,"close":1074,"change":1010,"percent_change":834,"volume":1480,"transactions":9,"vwap":1074},"2025-11-25",33400,{"date":1482,"open":1369,"high":1344,"low":1340,"close":1358,"change":768,"percent_change":735,"volume":1483,"transactions":9,"vwap":1358},"2025-11-24",44700,{"date":1485,"open":1486,"high":1082,"low":1486,"close":1340,"change":328,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1340},"2025-11-21",30.65,0.92,10100,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":506,"percent_change":1465,"volume":990,"transactions":9,"vwap":1493},"2025-11-20",30.631,30.45,30.46,{"date":1495,"open":1389,"high":1389,"low":1496,"close":1497,"change":530,"percent_change":650,"volume":1498,"transactions":9,"vwap":1497},"2025-11-19",30.47,30.54,23600,{"date":1500,"open":1501,"high":1502,"low":1497,"close":1351,"change":903,"percent_change":292,"volume":1503,"transactions":9,"vwap":1351},"2025-11-18",30.578,30.66,25000,{"date":1505,"open":1384,"high":1412,"low":1506,"close":1507,"change":1508,"percent_change":773,"volume":839,"transactions":9,"vwap":1507},"2025-11-17",30.52,30.57,-0.056,{"date":1510,"open":1389,"high":1511,"low":1389,"close":1512,"change":1513,"percent_change":498,"volume":1162,"transactions":9,"vwap":1512},"2025-11-14",30.69,30.626,-0.044,{"date":1515,"open":1358,"high":1516,"low":1364,"close":1364,"change":1517,"percent_change":1097,"volume":935,"transactions":9,"vwap":1364},"2025-11-13",30.815,-0.184,{"date":1519,"open":1520,"high":1460,"low":1520,"close":1521,"change":768,"percent_change":735,"volume":1522,"transactions":9,"vwap":1521},"2025-11-12",30.843,30.854,15700,{"date":1524,"open":1502,"high":1525,"low":1502,"close":1525,"change":1526,"percent_change":934,"volume":1527,"transactions":9,"vwap":1525},"2025-11-11",30.804,0.251,14300,{"date":1529,"open":1400,"high":1400,"low":1530,"close":1531,"change":768,"percent_change":735,"volume":1532,"transactions":9,"vwap":1531},"2025-11-10",30.44,30.553,32100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":1252,"volume":882,"transactions":9,"vwap":1536},"2025-11-07",30.41,30.503,30.37,0.177,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":530,"volume":1527,"transactions":9,"vwap":1543},"2025-11-06",30.395,30.4,30.326,-0.018,{"date":1546,"open":1547,"high":1537,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-05",30.27,30.344,-0.006,-0.02,6000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":978,"percent_change":1058,"volume":1498,"transactions":9,"vwap":1557},"2025-11-04",30.34,30.385,30.3,30.35,{"date":1559,"open":1560,"high":1561,"low":25,"close":1562,"change":1563,"percent_change":741,"volume":996,"transactions":9,"vwap":1562},"2025-11-03",30.22,30.33,30.31,-0.097,{"date":1565,"open":1566,"high":1567,"low":1537,"close":1568,"change":530,"percent_change":650,"volume":1569,"transactions":9,"vwap":1568},"2025-10-31",30.403,30.43,30.407,14100,{"date":1571,"open":1506,"high":1507,"low":1572,"close":1572,"change":1258,"percent_change":498,"volume":1188,"transactions":9,"vwap":1572},"2025-10-30",30.467,{"date":1574,"open":1369,"high":1369,"low":1429,"close":1575,"change":1576,"percent_change":1577,"volume":979,"transactions":9,"vwap":1575},"2025-10-29",30.509,-0.361,-1.17,{"date":1579,"open":1417,"high":1073,"low":1333,"close":1333,"change":650,"percent_change":1302,"volume":963,"transactions":9,"vwap":1333},"2025-10-28",{"date":1581,"open":1067,"high":1582,"low":1073,"close":1582,"change":1288,"percent_change":875,"volume":1583,"transactions":9,"vwap":1582},"2025-10-27",31.07,23100,{"date":1585,"open":1087,"high":1476,"low":1586,"close":1586,"change":1587,"percent_change":619,"volume":886,"transactions":9,"vwap":1586},"2025-10-24",31.034,0.046,{"date":1589,"open":1590,"high":1591,"low":1076,"close":1592,"change":1593,"percent_change":491,"volume":1403,"transactions":9,"vwap":1592},"2025-10-23",30.964,31.035,30.988,-0.004,{"date":1595,"open":1345,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":292,"volume":1600,"transactions":9,"vwap":1598},"2025-10-22",31.030001,30.95,30.992,0.032,10300,{"date":1602,"open":1073,"high":1074,"low":1332,"close":1067,"change":691,"percent_change":773,"volume":820,"transactions":9,"vwap":1067},"2025-10-21",{"date":1604,"open":1590,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1605},"2025-10-20",31.017,30.963,0.131,0.42,1700,{"date":1611,"open":1082,"high":1612,"low":1081,"close":1613,"change":746,"percent_change":833,"volume":1278,"transactions":9,"vwap":1613},"2025-10-17",30.91,30.886,{"date":1615,"open":1616,"high":1346,"low":1358,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-16",30.943,30.816,-0.094,-0.3,26300,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1612,"change":130,"percent_change":761,"volume":1625,"transactions":9,"vwap":1612},"2025-10-15",30.98,30.837,29900,{"date":1627,"open":1351,"high":1356,"low":1351,"close":1356,"change":1628,"percent_change":37,"volume":957,"transactions":9,"vwap":1356},"2025-10-14",0.201,{"date":1630,"open":1631,"high":1385,"low":1632,"close":1633,"change":1634,"percent_change":795,"volume":1162,"transactions":9,"vwap":1633},"2025-10-13",30.55,30.507,30.619,0.111,{"date":1636,"open":1399,"high":1399,"low":1637,"close":1637,"change":498,"percent_change":208,"volume":709,"transactions":9,"vwap":1637},"2025-10-10",30.508,{"date":1639,"open":1340,"high":1640,"low":1641,"close":1642,"change":506,"percent_change":1465,"volume":1643,"transactions":9,"vwap":1642},"2025-10-09",30.744,30.584,30.648,30900,{"date":1645,"open":1355,"high":1646,"low":1511,"close":1647,"change":1648,"percent_change":292,"volume":774,"transactions":9,"vwap":1647},"2025-10-08",30.755,30.728,0.031,{"date":1650,"open":1651,"high":1651,"low":1486,"close":1652,"change":1653,"percent_change":1058,"volume":1654,"transactions":9,"vwap":1652},"2025-10-07",30.706,30.697,0.039,17800,{"date":1656,"open":1390,"high":1399,"low":1385,"close":1657,"change":1658,"percent_change":692,"volume":1659,"transactions":9,"vwap":1657},"2025-10-06",30.658,-0.052,19000,{"date":1661,"open":1511,"high":1356,"low":1511,"close":1399,"change":1209,"percent_change":166,"volume":1662,"transactions":9,"vwap":1399},"2025-10-03",29000,{"date":1664,"open":1433,"high":1486,"low":1497,"close":1486,"change":951,"percent_change":903,"volume":1665,"transactions":9,"vwap":1486},"2025-10-02",40200,{"date":1667,"open":1668,"high":1502,"low":1631,"close":1384,"change":1058,"percent_change":1669,"volume":865,"transactions":9,"vwap":1384},"2025-10-01",30.575,0.43,{"date":1671,"open":1672,"high":1439,"low":1673,"close":1439,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1439},"2025-09-30",30.39,30.36,0.163,0.54,42200,{"date":1678,"open":1547,"high":1537,"low":1547,"close":1679,"change":1680,"percent_change":70,"volume":1681,"transactions":9,"vwap":1679},"2025-09-29",30.347,0.064,39800,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":302,"volume":1017,"transactions":9,"vwap":1685},"2025-09-26",30.23,30.283,-0.027,{"date":1688,"open":1554,"high":1554,"low":1689,"close":1562,"change":1690,"percent_change":471,"volume":1691,"transactions":9,"vwap":1562},"2025-09-25",30.29,-0.185,33500,{"date":1693,"open":1631,"high":1631,"low":1694,"close":1694,"change":1695,"percent_change":406,"volume":1696,"transactions":9,"vwap":1694},"2025-09-24",30.495,-0.082,85000,{"date":1698,"open":1699,"high":1389,"low":1700,"close":1701,"change":1032,"percent_change":761,"volume":1702,"transactions":9,"vwap":1701},"2025-09-23",30.524,30.515,30.577,24100,{"date":1704,"open":1434,"high":1497,"low":1535,"close":1429,"change":677,"percent_change":1293,"volume":1705,"transactions":9,"vwap":1429},"2025-09-22",45700,{"date":1707,"open":1631,"high":1708,"low":1429,"close":1497,"change":1709,"percent_change":951,"volume":1710,"transactions":9,"vwap":1497},"2025-09-19",30.561,0.004,16200,{"date":1712,"open":1497,"high":1351,"low":1429,"close":1713,"change":1714,"percent_change":506,"volume":1715,"transactions":9,"vwap":1713},"2025-09-18",30.536,-0.024,18300,{"date":1717,"open":1497,"high":1718,"low":1497,"close":1719,"change":951,"percent_change":903,"volume":1720,"transactions":9,"vwap":1719},"2025-09-17",30.713,30.56,35000,{"date":1722,"open":1357,"high":1400,"low":1631,"close":1631,"change":530,"percent_change":650,"volume":1723,"transactions":9,"vwap":1631},"2025-09-16",41100,{"date":1725,"open":1082,"high":1082,"low":1357,"close":1357,"change":217,"percent_change":1726,"volume":1452,"transactions":9,"vwap":1357},"2025-09-15",-0.36,{"date":1728,"open":1355,"high":1081,"low":1511,"close":1729,"change":1730,"percent_change":426,"volume":1731,"transactions":9,"vwap":1729},"2025-09-12",30.72,-0.107,47300,{"date":1733,"open":1734,"high":1344,"low":1734,"close":1735,"change":806,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-11",30.735,30.827,0.91,28400,{"date":1739,"open":1496,"high":1507,"low":1496,"close":1740,"change":1047,"percent_change":746,"volume":1741,"transactions":9,"vwap":1740},"2025-09-10",30.549,45400,{"date":1743,"open":1744,"high":1719,"low":1492,"close":1745,"change":1686,"percent_change":302,"volume":1746,"transactions":9,"vwap":1745},"2025-09-09",30.5,30.528,31900,{"date":1748,"open":1439,"high":1719,"low":1429,"close":1749,"change":721,"percent_change":722,"volume":1750,"transactions":9,"vwap":1749},"2025-09-08",30.555,43900,{"date":1752,"open":1389,"high":1351,"low":1496,"close":1506,"change":130,"percent_change":1220,"volume":1522,"transactions":9,"vwap":1506},"2025-09-05",{"date":1754,"open":1562,"high":1530,"low":1689,"close":1567,"change":235,"percent_change":120,"volume":1755,"transactions":9,"vwap":1567},"2025-09-04",44800,{"date":1757,"open":1758,"high":1547,"low":1758,"close":1759,"change":1760,"percent_change":579,"volume":1423,"transactions":9,"vwap":1759},"2025-09-03",30.19,30.24,0.096,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":812,"volume":1768,"transactions":9,"vwap":1766},"2025-09-02",30.11,30.15,30.059999,30.144,-0.126,16500,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1547,"change":1550,"percent_change":917,"volume":704,"transactions":9,"vwap":1547},"2025-08-29",30.239,30.28,{"date":1774,"open":1775,"high":1561,"low":1759,"close":1689,"change":1776,"percent_change":1550,"volume":1777,"transactions":9,"vwap":1689},"2025-08-28",30.25,-0.007,21700,{"date":1779,"open":1775,"high":1561,"low":1775,"close":1780,"change":903,"percent_change":292,"volume":1781,"transactions":9,"vwap":1780},"2025-08-27",30.297,76700,{"date":1783,"open":25,"high":1784,"low":25,"close":1784,"change":1785,"percent_change":235,"volume":1210,"transactions":9,"vwap":1784},"2025-08-26",30.267,0.058,{"date":1787,"open":1560,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1619,"volume":1791,"transactions":9,"vwap":1789},"2025-08-25",30.26,30.209,-0.091,17200,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1556,"change":1796,"percent_change":995,"volume":1797,"transactions":9,"vwap":1556},"2025-08-22",30.09,30.331,0.25,13700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":917,"percent_change":1083,"volume":1804,"transactions":9,"vwap":1803},"2025-08-21",30.040001,30.08,30.02,30.049999,38000,{"date":1806,"open":25,"high":25,"low":1807,"close":1808,"change":491,"percent_change":199,"volume":1809,"transactions":9,"vwap":1808},"2025-08-20",30.062,30.12,505000,{"date":1811,"open":1812,"high":1813,"low":1801,"close":1812,"change":978,"percent_change":1058,"volume":1814,"transactions":9,"vwap":1812},"2025-08-19",30.13,30.155,23400,{"date":1816,"open":1808,"high":1812,"low":1765,"close":1794,"change":1544,"percent_change":530,"volume":845,"transactions":9,"vwap":1794},"2025-08-18",{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-08-15",30.119,30.16,30.108,-0.012,-0.04,38700,{"date":1826,"open":1763,"high":1820,"low":1803,"close":1808,"change":691,"percent_change":417,"volume":1827,"transactions":9,"vwap":1808},"2025-08-14",1829900,{"date":1829,"open":1830,"high":1758,"low":1763,"close":1831,"change":1832,"percent_change":1833,"volume":1662,"transactions":9,"vwap":1831},"2025-08-13",30.111,30.177,0.183,0.61,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1674,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-08-12",29.9,30.01,29.88,29.994,0.55,27200,{"date":1843,"open":1844,"high":1838,"low":1845,"close":1845,"change":1846,"percent_change":199,"volume":1847,"transactions":9,"vwap":1845},"2025-08-11",29.86,29.831,-0.009,35700,{"date":1849,"open":1850,"high":1838,"low":1851,"close":1852,"change":1209,"percent_change":166,"volume":700,"transactions":9,"vwap":1852},"2025-08-08",29.83,29.82,29.84,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":530,"percent_change":650,"volume":824,"transactions":9,"vwap":1857},"2025-08-07",30,29.75,29.78,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1852,"change":506,"percent_change":406,"volume":1583,"transactions":9,"vwap":1852},"2025-08-06",29.77,29.89,{"date":1863,"open":1864,"high":1865,"low":1851,"close":1866,"change":1823,"percent_change":1168,"volume":1867,"transactions":9,"vwap":1866},"2025-08-05",29.85,29.925,29.92,69800,{"date":1869,"open":1870,"high":1871,"low":1857,"close":1871,"change":1872,"percent_change":1487,"volume":1873,"transactions":9,"vwap":1871},"2025-08-04",29.81,29.96,0.272,38100,{"date":1875,"open":1876,"high":1856,"low":1876,"close":1877,"change":1822,"percent_change":1823,"volume":1878,"transactions":9,"vwap":1877},"2025-08-01",29.62,29.688,41200,{"date":1880,"open":1881,"high":1844,"low":1882,"close":1882,"change":1168,"percent_change":1024,"volume":1883,"transactions":9,"vwap":1882},"2025-07-31",29.855,29.7,29800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1850,"change":1889,"percent_change":437,"volume":1890,"transactions":9,"vwap":1850},"2025-07-30",29.885,29.919,29.74,-0.065,12800,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":130,"volume":1522,"transactions":9,"vwap":1895},"2025-07-29",29.87,29.91,29.895,0.028,{"date":1898,"open":1894,"high":1899,"low":1844,"close":1900,"change":1901,"percent_change":140,"volume":1902,"transactions":9,"vwap":1900},"2025-07-28",29.93,29.867,-0.101,24300,{"date":1904,"open":1866,"high":1905,"low":1866,"close":1906,"change":1907,"percent_change":51,"volume":1908,"transactions":9,"vwap":1906},"2025-07-25",29.98,29.968,0.055,12200,{"date":1910,"open":1871,"high":1911,"low":1912,"close":1912,"change":1730,"percent_change":1726,"volume":1913,"transactions":9,"vwap":1912},"2025-07-24",29.97,29.913,18400,{"date":1915,"open":1893,"high":1802,"low":1893,"close":1802,"change":523,"percent_change":1033,"volume":1456,"transactions":9,"vwap":1802},"2025-07-23",{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":318,"percent_change":819,"volume":1920,"transactions":9,"vwap":1919},"2025-07-22",29.79,29.94,31500,{"date":1922,"open":1918,"high":1851,"low":1923,"close":1924,"change":1925,"percent_change":611,"volume":1926,"transactions":9,"vwap":1924},"2025-07-21",29.713,29.8,0.132,34000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1658,"percent_change":692,"volume":1522,"transactions":9,"vwap":1932},"2025-07-18",29.66,29.689,29.63,29.668,{"date":1934,"open":1876,"high":1935,"low":1936,"close":1935,"change":292,"percent_change":1157,"volume":1366,"transactions":9,"vwap":1935},"2025-07-17",29.72,29.61,{"date":1938,"open":1939,"high":1876,"low":1940,"close":1876,"change":768,"percent_change":1128,"volume":963,"transactions":9,"vwap":1876},"2025-07-16",29.55,29.48,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":437,"percent_change":828,"volume":756,"transactions":9,"vwap":1945},"2025-07-15",29.65,29.52,29.57,{"date":1947,"open":1929,"high":1918,"low":1948,"close":1918,"change":1949,"percent_change":1418,"volume":1950,"transactions":9,"vwap":1918},"2025-07-14",29.64,0.146,40300,{"date":1952,"open":1931,"high":1929,"low":1936,"close":1953,"change":1954,"percent_change":499,"volume":952,"transactions":9,"vwap":1953},"2025-07-11",29.644,-0.129,{"date":1956,"open":1957,"high":1852,"low":1957,"close":1958,"change":1187,"percent_change":318,"volume":1959,"transactions":9,"vwap":1958},"2025-07-10",29.71,29.773,8100,{"date":1961,"open":1948,"high":1962,"low":1948,"close":1962,"change":1963,"percent_change":385,"volume":1964,"transactions":9,"vwap":1962},"2025-07-09",29.732,0.098,17000,{"date":1966,"open":1967,"high":1968,"low":1876,"close":1969,"change":1970,"percent_change":200,"volume":1971,"transactions":9,"vwap":1969},"2025-07-08",29.67,29.69,29.634,-0.031,22600,{"date":1973,"open":1888,"high":1888,"low":1931,"close":1974,"change":947,"percent_change":1975,"volume":801,"transactions":9,"vwap":1974},"2025-07-07",29.665,-0.55,{"date":1977,"open":1851,"high":1844,"low":1918,"close":1850,"change":1978,"percent_change":746,"volume":1979,"transactions":9,"vwap":1850},"2025-07-03",0.02,27000,{"date":1981,"open":1888,"high":1838,"low":1888,"close":1870,"change":1550,"percent_change":917,"volume":716,"transactions":9,"vwap":1870},"2025-07-02",{"date":1983,"open":1888,"high":1852,"low":1888,"close":1850,"change":1907,"percent_change":51,"volume":778,"transactions":9,"vwap":1850},"2025-07-01",{"date":1985,"open":1935,"high":1918,"low":1986,"close":1987,"change":1988,"percent_change":1608,"volume":853,"transactions":9,"vwap":1987},"2025-06-30",29.68,29.775,0.125,{"date":1990,"open":1991,"high":1935,"low":1991,"close":1943,"change":498,"percent_change":395,"volume":1992,"transactions":9,"vwap":1943},"2025-06-27",29.47,8800,{"date":1994,"open":1936,"high":1918,"low":1936,"close":1918,"change":235,"percent_change":1995,"volume":1551,"transactions":9,"vwap":1918},"2025-06-26",0.64,{"date":1997,"open":1998,"high":1943,"low":1945,"close":1999,"change":498,"percent_change":395,"volume":2000,"transactions":9,"vwap":1999},"2025-06-25",29.59,29.6,13200,{"date":2002,"open":1939,"high":1856,"low":1939,"close":1888,"change":933,"percent_change":2003,"volume":709,"transactions":9,"vwap":1888},"2025-06-24",0.9,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1224,"volume":2011,"transactions":9,"vwap":2009},"2025-06-23",29.38,29.53,29.29,29.476,0.156,28100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":903,"percent_change":292,"volume":1352,"transactions":9,"vwap":2015},"2025-06-20",29.3,29.32,29.252,{"date":2018,"open":2008,"high":2019,"low":2020,"close":2008,"change":1005,"percent_change":1005,"volume":2021,"transactions":9,"vwap":2008},"2025-06-18",29.39,29.28,31100,{"date":2023,"open":2024,"high":2006,"low":2025,"close":2008,"change":2026,"percent_change":1726,"volume":1625,"transactions":9,"vwap":2008},"2025-06-17",29.33,29.25,-0.106,{"date":2028,"open":2006,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1176,"volume":2033,"transactions":9,"vwap":2031},"2025-06-16",29.46,29.36,29.396,0.117,10900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":254,"volume":1600,"transactions":9,"vwap":2039},"2025-06-13",29.31,29.42,29.27,29.279,-0.231,{"date":2042,"open":2043,"high":1944,"low":2044,"close":2045,"change":2046,"percent_change":1796,"volume":1143,"transactions":9,"vwap":2045},"2025-06-12",29.49,29.453,29.51,0.074,{"date":2048,"open":1991,"high":1940,"low":2019,"close":2049,"change":1408,"percent_change":768,"volume":1488,"transactions":9,"vwap":2049},"2025-06-11",29.436,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2037,"change":2054,"percent_change":1608,"volume":1378,"transactions":9,"vwap":2037},"2025-06-10",29.34,29.43,0.124,{"date":2056,"open":2038,"high":2052,"low":2057,"close":2058,"change":790,"percent_change":523,"volume":704,"transactions":9,"vwap":2058},"2025-06-09",29.24,29.296,{"date":2060,"open":2008,"high":2008,"low":2057,"close":2061,"change":2062,"percent_change":1010,"volume":769,"transactions":9,"vwap":2061},"2025-06-06",29.273,0.063,{"date":2064,"open":2025,"high":2052,"low":2065,"close":2065,"change":2066,"percent_change":1619,"volume":957,"transactions":9,"vwap":2065},"2025-06-05",29.21,-0.089,{"date":2068,"open":2024,"high":2030,"low":2069,"close":2069,"change":2070,"percent_change":1209,"volume":2071,"transactions":9,"vwap":2069},"2025-06-04",29.299,0.019,2700,{"date":2073,"open":2074,"high":2020,"low":2074,"close":2020,"change":1634,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2020},"2025-06-03",29.13,0.38,79400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":917,"volume":2083,"transactions":9,"vwap":2080},"2025-06-02",29.07,29.169,29.02,-0.021,4700,{"date":2085,"open":2086,"high":2065,"low":2087,"close":2088,"change":1209,"percent_change":70,"volume":1710,"transactions":9,"vwap":2088},"2025-05-30",29.14,29.040001,29.19,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2074,"change":746,"percent_change":22,"volume":2093,"transactions":9,"vwap":2074},"2025-05-29",29.17,29.049999,45200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":302,"percent_change":309,"volume":2099,"transactions":9,"vwap":2098},"2025-05-28",29.1,29.12,29.059999,24800,{"date":2101,"open":2081,"high":2102,"low":2081,"close":2103,"change":328,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-05-27",29.18,29.15,0.97,38400,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":1005,"percent_change":1005,"volume":2111,"transactions":9,"vwap":2110},"2025-05-23",28.76,28.88,28.87,18200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2110,"change":977,"percent_change":978,"volume":1370,"transactions":9,"vwap":2110},"2025-05-22",28.8,28.94,28.78,{"date":2118,"open":2096,"high":2097,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1488,"transactions":9,"vwap":2120},"2025-05-21",28.83,28.858,-0.333,-1.14,{"date":2124,"open":2025,"high":2125,"low":2091,"close":2126,"change":852,"percent_change":1083,"volume":2000,"transactions":9,"vwap":2126},"2025-05-20",29.26,29.191,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1288,"percent_change":875,"volume":2131,"transactions":9,"vwap":2130},"2025-05-19",29.09,29.257,11300,{"date":2133,"open":2134,"high":2135,"low":2097,"close":2136,"change":818,"percent_change":571,"volume":983,"transactions":9,"vwap":2136},"2025-05-16",29.16,29.23,29.221,{"date":2138,"open":2139,"high":2079,"low":2139,"close":2079,"change":318,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2079},"2025-05-15",28.871,0.48,23200,{"date":2143,"open":2115,"high":2115,"low":2144,"close":2145,"change":530,"percent_change":284,"volume":1359,"transactions":9,"vwap":2145},"2025-05-14",28.86,28.93,{"date":2147,"open":2081,"high":2098,"low":2148,"close":2148,"change":217,"percent_change":586,"volume":2149,"transactions":9,"vwap":2148},"2025-05-13",28.99,28300,{"date":2151,"open":2115,"high":2096,"low":2152,"close":2096,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2096},"2025-05-12",28.9,0.37,1.29,52900,{"date":2157,"open":2116,"high":2116,"low":2158,"close":2159,"change":217,"percent_change":586,"volume":2160,"transactions":9,"vwap":2159},"2025-05-09",28.72,28.73,28700,{"date":2162,"open":2163,"high":2152,"low":2164,"close":2163,"change":978,"percent_change":318,"volume":1452,"transactions":9,"vwap":2163},"2025-05-08",28.84,28.75,{"date":2166,"open":2167,"high":2152,"low":2158,"close":2114,"change":292,"percent_change":115,"volume":2168,"transactions":9,"vwap":2114},"2025-05-07",28.81,32400,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":217,"percent_change":586,"volume":2174,"transactions":9,"vwap":2173},"2025-05-06",28.67,28.77,28.7,45600,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2167,"change":200,"percent_change":426,"volume":1890,"transactions":9,"vwap":2167},"2025-05-05",28.775,28.879,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":735,"percent_change":100,"volume":2185,"transactions":9,"vwap":2184},"2025-05-02",28.825,28.915,28.82,28.91,29100,{"date":2187,"open":2183,"high":2183,"low":2158,"close":2164,"change":302,"percent_change":309,"volume":1659,"transactions":9,"vwap":2164},"2025-05-01",{"date":2189,"open":2190,"high":2163,"low":2190,"close":2163,"change":1209,"percent_change":70,"volume":1012,"transactions":9,"vwap":2163},"2025-04-30",28.58,{"date":2192,"open":2193,"high":2116,"low":2193,"close":2116,"change":619,"percent_change":571,"volume":1378,"transactions":9,"vwap":2116},"2025-04-29",28.6,{"date":2195,"open":2193,"high":2196,"low":2197,"close":2198,"change":1209,"percent_change":70,"volume":1200,"transactions":9,"vwap":2198},"2025-04-28",28.65,28.48,28.63,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":951,"percent_change":978,"volume":2203,"transactions":9,"vwap":2202},"2025-04-25",28.41,28.57,7800,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":1569,"transactions":9,"vwap":2208},"2025-04-24",28.26,28.79,28.56,0.404,1.43,{"date":180,"open":2212,"high":2213,"low":176,"close":2214,"change":2215,"percent_change":2216,"volume":1662,"transactions":9,"vwap":2214},28.35,28.405,28.156,-0.194,-0.68]