[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRSK":3,"homepage-market-summary":30,"stock-historical-MRSK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MRSK","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},"Toews Agility Shares Managed Risk ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2367,0.0947,"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},40.015,39.93,40.11,39.8801,39.79,0.225,0.57,12206.760962,41.71,34.499,32797.70744084861,76.5,1523,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},31.37,32689,11931624.567653,26.43,"2025-04-23",[183,186,195,206,215,226,235,244,254,263,270,280,290,300,311,319,328,339,348,357,366,374,383,393,402,411,421,430,439,447,457,467,477,486,495,503,513,520,527,537,546,552,559,568,577,585,594,605,614,623,631,640,649,659,665,672,682,693,700,710,718,724,731,738,744,750,756,763,770,776,784,790,795,803,811,818,826,831,838,844,852,860,866,871,877,882,889,894,900,905,911,917,921,927,934,942,949,953,958,964,971,975,979,986,993,998,1005,1013,1021,1030,1037,1044,1050,1056,1062,1067,1073,1079,1085,1090,1095,1101,1107,1113,1120,1128,1134,1143,1149,1158,1166,1172,1180,1189,1196,1203,1211,1217,1224,1231,1239,1246,1252,1260,1267,1271,1277,1284,1291,1300,1305,1311,1315,1322,1330,1335,1340,1346,1354,1359,1365,1370,1375,1381,1385,1392,1397,1404,1410,1413,1417,1421,1426,1432,1440,1444,1449,1452,1457,1465,1469,1474,1478,1483,1486,1491,1494,1496,1501,1504,1508,1514,1518,1523,1528,1530,1532,1536,1542,1548,1552,1558,1563,1566,1570,1575,1579,1586,1589,1591,1594,1598,1603,1608,1610,1616,1621,1629,1637,1644,1652,1658,1663,1670,1676,1681,1687,1693,1697,1702,1708,1710,1716,1721,1724,1729,1735,1741,1745,1748,1754,1759,1766,1770,1775,1782,1790,1795,1799,1802,1807,1812,1815,1818,1821,1823,1827,1831,1836,1840,1845,1848,1853,1858,1862,1866,1870,1873,1875,1879,1885,1890,1895,1901,1907,1915,1917,1923,1930,1936,1942,1948,1954,1961,1967,1971,1974,1981,1986,1990,1995,2002,2008,2014,2022,2031,2039,2045,2051,2056,2061,2067,2072,2075,2082,2088,2094,2099,2106,2111,2115,2121,2125,2130,2135,2140,2146,2153,2158,2164,2168,2175,2181,2188,2195,2202,2208,2215,2220,2226,2232,2237,2242,2248,2253,2259,2264,2270,2276,2282,2287,2292,2298,2304,2310,2318,2324,2328,2330,2335,2339,2344,2349,2355,2362,2370,2374,2379,2385,2387,2393,2399,2406,2410,2414],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},108,40.0104,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",39.51,39.8,0.3174,0.8,12656.9095,131,39.7528,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",39.3756,39.5308,39.32,39.4726,0.0054,0.01,26274.4471,146,39.4344,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",39.72,39.4672,-0.0328,-0.08,12971.8731,229,39.6118,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",39.56,39.58,39.11,39.5,-0.15,-0.38,66720.1594,488,39.4081,{"date":227,"open":208,"high":208,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",39.55,39.65,-0.16,-0.4,9028.4834,98,39.6535,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",39.59,39.81,0.1873,0.47,7293.7324,86,39.7593,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":87,"volume":251,"transactions":252,"vwap":253},"2026-09-24",39.54,39.6999,39.43,39.6227,-0.0973,13316.9544,81,39.5932,{"date":255,"open":238,"high":256,"low":257,"close":208,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",39.825,39.68,-0.21,-0.53,11953.2844,85,39.7147,{"date":264,"open":257,"high":146,"low":257,"close":18,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",0.1064,0.27,19883.8663,136,39.8984,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",39.34,39.88,39.8236,0.482,1.23,7469.2474,77,39.743,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",39.2401,39.36,39.3416,0.1916,0.49,1277.2474,59,39.2922,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",39.01,39.27,39.15,0.3147,0.81,51025.6303,122,39.2137,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",39.1,39.16,38.67,38.8353,-0.2647,-0.68,19136.7394,209,39.017,{"date":312,"open":313,"high":302,"low":314,"close":302,"change":315,"percent_change":87,"volume":316,"transactions":317,"vwap":318},"2026-09-15",39.059,39.0032,-0.0954,13741.0514,94,39.0441,{"date":320,"open":321,"high":199,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",38.93,39.1954,-0.1043,-0.27,10491.9913,172,39.2249,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",39.2624,39.4,39.25,39.2997,0.1797,0.46,22397.347213,140,39.3078,{"date":340,"open":341,"high":342,"low":292,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":193,"vwap":347},"2026-09-10",39.05,39.2,39.12,-0.2,-0.51,18028.701524,39.1118,{"date":349,"open":350,"high":272,"low":351,"close":199,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",39.31,39.2314,-0.1213,-0.31,12646.7566,105,39.2988,{"date":358,"open":359,"high":246,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",39.37,39.4413,-0.2287,-0.58,15337.3726,155,39.5043,{"date":367,"open":368,"high":369,"low":218,"close":368,"change":370,"percent_change":211,"volume":371,"transactions":372,"vwap":373},"2026-09-04",39.67,39.69,-0.03,12815.8307,137,39.6394,{"date":375,"open":376,"high":208,"low":220,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",39.53,39.7,0.3252,0.83,27342.1236,89,39.6294,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":197},"2026-09-02",39.35,39.42,39.3,39.3748,-0.0252,-0.06,17601.5188,142,{"date":394,"open":395,"high":396,"low":395,"close":331,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",37.68,39.83,-0.11,-0.28,42504.440262,248,39.3681,{"date":403,"open":404,"high":405,"low":404,"close":188,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",39.39,39.57,-0.1542,-0.39,18638.348989,134,39.5256,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",39.755,39.6398,39.6642,-0.0052,-0.01,8746.9168,76,39.6878,{"date":422,"open":228,"high":423,"low":228,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",39.74,39.6694,0.1491,0.38,7308.083508,90,39.6847,{"date":431,"open":432,"high":228,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":252,"vwap":438},"2026-08-26",39.4401,39.4171,39.5203,-0.0197,-0.05,10225.5463,39.4865,{"date":440,"open":441,"high":246,"low":386,"close":246,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",39.4495,0.11,0.28,50717.0583,95,39.5183,{"date":448,"open":449,"high":450,"low":451,"close":248,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",39.4894,39.52,39.3901,-0.0666,-0.17,11079.3912,138,39.4527,{"date":458,"open":376,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",39.5703,39.4142,39.4966,0.0866,0.22,6898.756,97,39.4941,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",39.5926,39.5968,39.41,-0.3,-0.76,4421.2772,88,39.542,{"date":478,"open":479,"high":480,"low":229,"close":481,"change":482,"percent_change":436,"volume":483,"transactions":484,"vwap":485},"2026-08-19",39.7194,39.745,39.71,-0.02,6421.9872,106,39.6913,{"date":487,"open":488,"high":489,"low":368,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",39.73,39.76,-0.18,-0.45,12159.7772,99,39.7292,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":397,"percent_change":324,"volume":500,"transactions":501,"vwap":502},"2026-08-17",40.19,39.82,39.91,20975.2772,156,39.9034,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",39.86,40.05,40.02,0.02,0.05,13047.1792,104,39.9848,{"date":514,"open":396,"high":507,"low":396,"close":515,"change":516,"percent_change":106,"volume":517,"transactions":518,"vwap":519},"2026-08-13",40,0.29,28914.2772,79,39.9699,{"date":521,"open":522,"high":25,"low":481,"close":481,"change":523,"percent_change":524,"volume":525,"transactions":428,"vwap":526},"2026-08-12",41,-0.0265,-0.07,9379.5202,39.8695,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":51,"vwap":536},"2026-08-11",39.66,39.84,39.335,39.7365,-0.0545,-0.14,4461.6952,39.7663,{"date":538,"open":539,"high":273,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",38.265,39.791,0.051,0.13,15785.9552,109,39.7265,{"date":547,"open":489,"high":548,"low":377,"close":423,"change":549,"percent_change":463,"volume":550,"transactions":551,"vwap":480},"2026-08-07",39.8199,0.0883,10806.0652,153,{"date":553,"open":554,"high":189,"low":237,"close":555,"change":556,"percent_change":324,"volume":557,"transactions":465,"vwap":558},"2026-08-06",39.715,39.6517,-0.1092,14406.8984,39.6495,{"date":560,"open":561,"high":562,"low":208,"close":563,"change":564,"percent_change":324,"volume":565,"transactions":566,"vwap":567},"2026-08-05",39.78,39.92,39.7609,-0.1091,11492.7224,159,39.7989,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":518,"vwap":576},"2026-08-04",39.17,39.9138,39.87,0.6265,1.6,11407.5503,39.6566,{"date":578,"open":579,"high":272,"low":579,"close":580,"change":581,"percent_change":296,"volume":582,"transactions":583,"vwap":584},"2026-08-03",38.74,39.2435,0.3135,10393.92583,82,39.2179,{"date":586,"open":587,"high":588,"low":589,"close":321,"change":131,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",38.94,38.99,38.55,0.23,32803.599352,100,38.2788,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",38.43,38.85,38.402,38.84,0.519,1.35,25650.8354,190,38.6301,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",38.76,38.321,-0.189,-0.49,30579.3334,163,38.5202,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":353,"volume":620,"transactions":621,"vwap":622},"2026-07-28",38.4835,38.65,38.51,-0.12,11298.4922,107,38.5782,{"date":624,"open":625,"high":579,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":592,"vwap":630},"2026-07-27",38.5,38.63,0.0951,0.25,8660.1731,38.5988,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":222,"volume":637,"transactions":638,"vwap":639},"2026-07-24",38.36,38.66,38.5349,-0.1451,10091.4921,67,38.5362,{"date":641,"open":304,"high":642,"low":643,"close":644,"change":645,"percent_change":453,"volume":646,"transactions":647,"vwap":648},"2026-07-23",38.69,38.52,38.68,-0.065,42043.9201,152,38.6024,{"date":650,"open":651,"high":652,"low":644,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",38.72,38.81,38.745,-0.015,-0.04,13635.6201,87,38.7611,{"date":660,"open":661,"high":607,"low":661,"close":607,"change":662,"percent_change":52,"volume":663,"transactions":298,"vwap":664},"2026-07-21",38.49,0.07,30697.553044,38.7076,{"date":666,"open":667,"high":667,"low":589,"close":642,"change":668,"percent_change":655,"volume":669,"transactions":670,"vwap":671},"2026-07-20",38.73,-0.0168,29624.4921,244,38.6083,{"date":673,"open":674,"high":607,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",38.7001,38.64,38.7068,-0.1832,-0.47,21559.494469,189,38.7175,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",38.7901,38.96,38.78,38.89,0.064,0.16,46581.7011,175,38.8314,{"date":694,"open":587,"high":587,"low":695,"close":696,"change":697,"percent_change":508,"volume":698,"transactions":317,"vwap":699},"2026-07-15",38.7201,38.826,0.006,13012.5204,38.7888,{"date":701,"open":702,"high":703,"low":634,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",38.6701,38.83,38.82,0.0657,0.17,33106.1863,161,38.7414,{"date":711,"open":652,"high":652,"low":712,"close":713,"change":714,"percent_change":230,"volume":715,"transactions":716,"vwap":717},"2026-07-13",38.7,38.7543,-0.0627,8168.476,96,38.7452,{"date":719,"open":642,"high":720,"low":642,"close":721,"change":722,"percent_change":266,"volume":723,"transactions":9,"vwap":721},"2026-07-10",38.86,38.817,0.103,8300,{"date":725,"open":726,"high":686,"low":727,"close":728,"change":729,"percent_change":71,"volume":730,"transactions":9,"vwap":728},"2026-07-09",38.655,38.59,38.714,0.082,53500,{"date":732,"open":733,"high":304,"low":734,"close":735,"change":736,"percent_change":221,"volume":737,"transactions":9,"vwap":735},"2026-07-08",38.582,38.48,38.632,-0.058,11500,{"date":739,"open":740,"high":741,"low":626,"close":642,"change":742,"percent_change":453,"volume":743,"transactions":9,"vwap":642},"2026-07-07",38.71,38.769,-0.067,15200,{"date":745,"open":746,"high":704,"low":644,"close":747,"change":748,"percent_change":463,"volume":749,"transactions":9,"vwap":747},"2026-07-06",38.705,38.757,0.087,374100,{"date":751,"open":752,"high":753,"low":633,"close":304,"change":754,"percent_change":202,"volume":755,"transactions":9,"vwap":304},"2026-07-02",38.6,38.675,0.002,61300,{"date":757,"open":617,"high":579,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",38.53,38.668,0.059,0.15,10100,{"date":764,"open":734,"high":626,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",38.46,38.609,0.149,0.39,11700,{"date":771,"open":772,"high":765,"low":772,"close":765,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":765},"2026-06-29",38.029999,0.53,1.4,9900,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",37.64,38.080002,37.93,0.03,0.08,6800,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":417,"percent_change":370,"volume":789,"transactions":9,"vwap":788},"2026-06-25",37.89,38.099998,37.9,6200,{"date":791,"open":772,"high":792,"low":793,"close":793,"change":453,"percent_change":491,"volume":794,"transactions":9,"vwap":793},"2026-06-24",38.249,37.91,12900,{"date":796,"open":797,"high":798,"low":799,"close":779,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":779},"2026-06-23",38.049999,38.23,38.00099945,-0.353,-0.92,31900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":436,"volume":810,"transactions":9,"vwap":808},"2026-06-22",38.57,38.58,38.343,38.433,-0.019,5900,{"date":812,"open":813,"high":643,"low":814,"close":815,"change":816,"percent_change":286,"volume":817,"transactions":9,"vwap":815},"2026-06-18",38.3,38.29,38.452,0.189,13800,{"date":819,"open":820,"high":617,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",38.555,38.19,38.263,-0.287,-0.74,15100,{"date":827,"open":828,"high":829,"low":828,"close":589,"change":509,"percent_change":542,"volume":830,"transactions":9,"vwap":589},"2026-06-16",38.44,38.659,50000,{"date":832,"open":833,"high":834,"low":833,"close":625,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":625},"2026-06-15",38.22,38.61,0.295,0.77,109500,{"date":839,"open":840,"high":814,"low":772,"close":841,"change":842,"percent_change":843,"volume":794,"transactions":9,"vwap":841},"2026-06-12",38.12,38.205,0.155,0.41,{"date":845,"open":846,"high":847,"low":848,"close":797,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":797},"2026-06-11",37.75,38.13,37.47,0.61,1.63,43700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":362,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-10",37.94,37.961,37.37,37.44,-1.53,19700,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":782,"percent_change":71,"volume":865,"transactions":9,"vwap":864},"2026-06-09",38.345,37.35,38.02,31400,{"date":867,"open":787,"high":868,"low":869,"close":854,"change":490,"percent_change":678,"volume":870,"transactions":9,"vwap":854},"2026-06-08",38.4,37.88,26800,{"date":872,"open":868,"high":873,"low":787,"close":840,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":840},"2026-06-05",38.54,-0.6,-1.55,10700,{"date":878,"open":805,"high":879,"low":805,"close":651,"change":880,"percent_change":482,"volume":881,"transactions":9,"vwap":651},"2026-06-04",38.75,-0.006,11600,{"date":883,"open":644,"high":884,"low":644,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",38.79,38.726,-0.089,-0.23,8500,{"date":890,"open":607,"high":720,"low":607,"close":891,"change":892,"percent_change":542,"volume":893,"transactions":9,"vwap":891},"2026-06-02",38.815,0.052,11200,{"date":895,"open":896,"high":599,"low":617,"close":897,"change":898,"percent_change":706,"volume":899,"transactions":9,"vwap":897},"2026-06-01",38.665,38.763,0.065,31000,{"date":901,"open":879,"high":879,"low":834,"close":902,"change":903,"percent_change":335,"volume":904,"transactions":9,"vwap":902},"2026-05-29",38.698,0.178,27000,{"date":906,"open":643,"high":907,"low":908,"close":643,"change":689,"percent_change":909,"volume":910,"transactions":9,"vwap":643},"2026-05-28",38.525,38.39,0.42,5100,{"date":912,"open":913,"high":828,"low":914,"close":633,"change":915,"percent_change":689,"volume":916,"transactions":9,"vwap":633},"2026-05-27",38.373,38.31,0.06,10400,{"date":918,"open":919,"high":828,"low":833,"close":813,"change":689,"percent_change":909,"volume":920,"transactions":9,"vwap":813},"2026-05-26",38.352,30300,{"date":922,"open":923,"high":813,"low":924,"close":924,"change":925,"percent_change":463,"volume":926,"transactions":9,"vwap":924},"2026-05-22",38.16,38.14,0.084,10300,{"date":928,"open":846,"high":929,"low":846,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",38.146,38.056,0.015,0.04,10900,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",37.769,38.060001,38.041,0.296,0.78,14500,{"date":943,"open":786,"high":786,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",37.67,37.745,-0.135,-0.36,7500,{"date":950,"open":864,"high":864,"low":951,"close":869,"change":202,"percent_change":781,"volume":952,"transactions":9,"vwap":869},"2026-05-18",37.81,21200,{"date":954,"open":772,"high":937,"low":955,"close":955,"change":407,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-15",37.87,-1.02,6900,{"date":959,"open":960,"high":813,"low":960,"close":961,"change":962,"percent_change":240,"volume":963,"transactions":9,"vwap":961},"2026-05-14",38.2,38.26,0.179,19400,{"date":965,"open":966,"high":787,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-13",37.84,38.081001,0.191,0.5,23400,{"date":972,"open":973,"high":793,"low":846,"close":786,"change":417,"percent_change":370,"volume":974,"transactions":9,"vwap":786},"2026-05-12",37.865,12000,{"date":976,"open":977,"high":797,"low":788,"close":788,"change":509,"percent_change":542,"volume":978,"transactions":9,"vwap":788},"2026-05-11",37.95,32700,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":817,"transactions":9,"vwap":983},"2026-05-08",37.76,37.92,37.85,0.195,0.52,{"date":987,"open":988,"high":779,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-07",37.86,37.655,-0.285,-0.75,29200,{"date":994,"open":778,"high":854,"low":778,"close":854,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":854},"2026-05-06",0.51,1.36,19800,{"date":999,"open":1000,"high":848,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-05",37.304,37.43,0.33,0.89,19500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":619,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",37.21,37.249,37.0099983,37.099998,-0.32,7300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":426,"volume":1020,"transactions":9,"vwap":1018},"2026-05-01",37.358,37.4,37.2,37.22,0.14,17100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-30",37.029999,37.11,36.945,37.080002,0.12,0.32,39200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":655,"percent_change":397,"volume":1036,"transactions":9,"vwap":1035},"2026-04-29",36.93,36.999,36.89,36.96,25100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":887,"volume":1043,"transactions":9,"vwap":1040},"2026-04-28",36.95,37,36.891,-0.086,29800,{"date":1045,"open":1046,"high":1010,"low":1046,"close":1047,"change":1048,"percent_change":932,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",36.84,37.085999,0.016,11300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":52,"percent_change":286,"volume":1055,"transactions":9,"vwap":1053},"2026-04-24",36.935,37.07,36.911,14300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1034,"change":370,"percent_change":211,"volume":1061,"transactions":9,"vwap":1034},"2026-04-23",36.9,36.97,36.785,13900,{"date":1063,"open":1064,"high":1059,"low":1064,"close":1065,"change":1066,"percent_change":516,"volume":952,"transactions":9,"vwap":1065},"2026-04-22",36.83,36.92,0.105,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":887,"volume":916,"transactions":9,"vwap":1071},"2026-04-21",37.02,36.806,36.815,-0.085,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1058,"change":211,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1058},"2026-04-20",36.74,36.98,-0.22,20500,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1076,"change":463,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1076},"2026-04-17",36.66,36.99,0.6,24500,{"date":1086,"open":1087,"high":1034,"low":1087,"close":1088,"change":706,"percent_change":335,"volume":1089,"transactions":9,"vwap":1088},"2026-04-16",36.53,36.76,68800,{"date":1091,"open":1092,"high":1075,"low":1092,"close":1093,"change":202,"percent_change":781,"volume":1094,"transactions":9,"vwap":1093},"2026-04-15",36.38,36.59,20600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":126,"volume":952,"transactions":9,"vwap":1098},"2026-04-14",36.375,36.58,36.27,0.36,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":443,"percent_change":940,"volume":1106,"transactions":9,"vwap":1105},"2026-04-13",35.85,36.309,36.22,11900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":655,"percent_change":397,"volume":1112,"transactions":9,"vwap":1111},"2026-04-10",36.029999,36.175,35.94,6300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":534,"percent_change":407,"volume":1119,"transactions":9,"vwap":1118},"2026-04-09",35.96,36.11,35.84,35.98,77400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":940,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-08",36.43,36.46,35.93,36.12,2.21,22100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1130,"change":946,"percent_change":222,"volume":1133,"transactions":9,"vwap":1130},"2026-04-07",35.34,35.43,35.16,30500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-06",35.36,35.58,35.09,35.475,-0.035,-0.1,293600,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":768,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-02",34.72,35.51,1.11,58200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-01",35.19,35.55,35.099998,35.12,-0.218,-0.62,45400,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-31",34.75,35.52,35.338,0.658,1.9,77300,{"date":1167,"open":1168,"high":1169,"low":26,"close":1170,"change":482,"percent_change":390,"volume":1171,"transactions":9,"vwap":1170},"2026-03-30",34.84,34.85,34.68,18900,{"date":1173,"open":1174,"high":1153,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",34.97,34.69,34.7,-0.672,-1.9,19200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-26",35.6,35.76,35.33,35.372,-0.516,-1.44,7900,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":849,"volume":1195,"transactions":9,"vwap":1193},"2026-03-25",36.13,35.775,35.888,0.218,7100,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":926,"transactions":9,"vwap":1200},"2026-03-24",35.46,35.91,35.67,-0.192,-0.54,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-23",36.040001,35.73,35.862,0.422,1.19,161700,{"date":1212,"open":1124,"high":1124,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-20",35.44,-0.56,-1.56,4400,{"date":1218,"open":1219,"high":1109,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":974,"transactions":9,"vwap":1221},"2026-03-19",35.876,35.802,36,-0.09,-0.25,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":947,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-18",36.51,36.02,36.09,-0.99,13400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":167,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-17",36.535,36.56,36.4,36.45,0.55,17900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":463,"percent_change":849,"volume":1245,"transactions":9,"vwap":1244},"2026-03-16",36.3,36.36,36.24,36.25,8100,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1109,"change":230,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1109},"2026-03-13",36.216,36.0079994,-0.44,9100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-12",36.278,36.35,36.19,-0.396,-1.08,12700,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":344,"volume":1266,"transactions":9,"vwap":1264},"2026-03-11",36.48,36.64,36.586,-0.074,9600,{"date":1268,"open":1269,"high":1039,"low":1269,"close":1081,"change":390,"percent_change":230,"volume":1270,"transactions":9,"vwap":1081},"2026-03-10",36.55,19600,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1147,"volume":1276,"transactions":9,"vwap":1274},"2026-03-09",35.79,36.72,0.404,11800,{"date":1278,"open":1242,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-06",36.529,36.316,-0.509,-1.38,10500,{"date":1285,"open":1034,"high":1034,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-05",36.52,36.825,-0.237,-0.64,46300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-04",36.94,37.108,36.809,37.062,0.342,0.93,17400,{"date":1301,"open":1302,"high":1046,"low":1303,"close":1274,"change":491,"percent_change":1304,"volume":974,"transactions":9,"vwap":1274},"2026-03-03",36.47,36.18,-1.21,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":442,"percent_change":1310,"volume":978,"transactions":9,"vwap":1309},"2026-03-02",36.62,37.24,37.17,0.3,{"date":1312,"open":1058,"high":1026,"low":1058,"close":1313,"change":230,"percent_change":1314,"volume":737,"transactions":9,"vwap":1313},"2026-02-27",37.060001,-0.43,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1018,"change":1320,"percent_change":678,"volume":1321,"transactions":9,"vwap":1018},"2026-02-26",37.15,37.27,37.061001,-0.177,129000,{"date":1323,"open":1324,"high":1001,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-25",37.305,37.26,37.397,0.277,0.75,149200,{"date":1331,"open":1332,"high":1317,"low":1332,"close":1333,"change":1002,"percent_change":1334,"volume":1133,"transactions":9,"vwap":1333},"2026-02-24",36.81,37.12,0.9,{"date":1336,"open":1293,"high":1069,"low":1274,"close":1337,"change":1011,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-23",36.79,-0.86,23200,{"date":1341,"open":1342,"high":1309,"low":1342,"close":1024,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1024},"2026-02-20",36.795,0.147,0.4,40500,{"date":1347,"open":1025,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-19",36.995,36.82,36.963,-0.097,-0.26,10600,{"date":1355,"open":1058,"high":1356,"low":1058,"close":1313,"change":1357,"percent_change":773,"volume":1358,"transactions":9,"vwap":1313},"2026-02-18",37.18,0.197,346400,{"date":1360,"open":1269,"high":1361,"low":1226,"close":1362,"change":1363,"percent_change":131,"volume":1364,"transactions":9,"vwap":1362},"2026-02-17",36.91,36.863,0.033,16400,{"date":1366,"open":1367,"high":1009,"low":1368,"close":1064,"change":202,"percent_change":781,"volume":1369,"transactions":9,"vwap":1064},"2026-02-13",36.784,36.67,30800,{"date":1371,"open":1372,"high":1308,"low":1349,"close":1349,"change":345,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1349},"2026-02-12",37.23,-1.37,13300,{"date":1376,"open":1377,"high":1377,"low":1018,"close":1378,"change":662,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-11",37.41,37.33,0.19,17000,{"date":1382,"open":1383,"high":1383,"low":1308,"close":1325,"change":370,"percent_change":211,"volume":1384,"transactions":9,"vwap":1325},"2026-02-10",37.48,26700,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":689,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-09",37.255,37.46,37.29,0.43,31200,{"date":1393,"open":1394,"high":1017,"low":1046,"close":1395,"change":1083,"percent_change":1396,"volume":1036,"transactions":9,"vwap":1395},"2026-02-06",36.961,37.13,1.64,{"date":1398,"open":1269,"high":1399,"low":1400,"close":1087,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1087},"2026-02-05",36.745,36.518,-0.458,-1.24,28100,{"date":1405,"open":1313,"high":1333,"low":1406,"close":1407,"change":1408,"percent_change":1077,"volume":1409,"transactions":9,"vwap":1407},"2026-02-04",36.811,36.988,-0.082,91100,{"date":1411,"open":1388,"high":1388,"low":1065,"close":1053,"change":1352,"percent_change":1412,"volume":1345,"transactions":9,"vwap":1053},"2026-02-03",-0.7,{"date":1414,"open":1023,"high":1415,"low":1023,"close":1378,"change":932,"percent_change":442,"volume":1416,"transactions":9,"vwap":1378},"2026-02-02",37.51,31600,{"date":1418,"open":1026,"high":1389,"low":1419,"close":1389,"change":508,"percent_change":509,"volume":1420,"transactions":9,"vwap":1389},"2026-01-30",37.034,27700,{"date":1422,"open":1423,"high":1423,"low":1361,"close":1318,"change":1424,"percent_change":1352,"volume":1425,"transactions":9,"vwap":1318},"2026-01-29",37.34,-0.098,37400,{"date":1427,"open":1428,"high":1428,"low":1333,"close":1429,"change":1430,"percent_change":307,"volume":1431,"transactions":9,"vwap":1429},"2026-01-28",37.45,37.368,-0.256,28900,{"date":1433,"open":1434,"high":1435,"low":1039,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-27",37.39,37.63,37.624,0.354,0.95,144600,{"date":1441,"open":1040,"high":1442,"low":1040,"close":1318,"change":689,"percent_change":1390,"volume":1443,"transactions":9,"vwap":1318},"2026-01-26",37.31,22700,{"date":1445,"open":1082,"high":1446,"low":1076,"close":1024,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1024},"2026-01-23",37.16,0,28800,{"date":1450,"open":1058,"high":1356,"low":1058,"close":1024,"change":689,"percent_change":1390,"volume":1451,"transactions":9,"vwap":1024},"2026-01-22",44700,{"date":1453,"open":1274,"high":1454,"low":1307,"close":1039,"change":1455,"percent_change":1438,"volume":1456,"transactions":9,"vwap":1039},"2026-01-21",37.049999,0.346,47500,{"date":1458,"open":1087,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-20",36.87,36.511,36.604,-0.616,-1.66,44300,{"date":1466,"open":1001,"high":1001,"low":1026,"close":1018,"change":1467,"percent_change":131,"volume":1468,"transactions":9,"vwap":1018},"2026-01-16",0.034,42800,{"date":1470,"open":1378,"high":1423,"low":1059,"close":1471,"change":1472,"percent_change":662,"volume":1473,"transactions":9,"vwap":1471},"2026-01-15",37.186,0.026,70100,{"date":1475,"open":1476,"high":1476,"low":1039,"close":1446,"change":1222,"percent_change":87,"volume":1477,"transactions":9,"vwap":1446},"2026-01-14",37.32,108600,{"date":1479,"open":1476,"high":1480,"low":1395,"close":1481,"change":390,"percent_change":230,"volume":1482,"transactions":9,"vwap":1481},"2026-01-13",37.69,37.25,27300,{"date":1484,"open":1309,"high":863,"low":1309,"close":1442,"change":688,"percent_change":706,"volume":1485,"transactions":9,"vwap":1442},"2026-01-12",21700,{"date":1487,"open":1446,"high":1442,"low":1333,"close":1488,"change":1489,"percent_change":773,"volume":1490,"transactions":9,"vwap":1488},"2026-01-09",37.246,0.196,4800,{"date":1492,"open":1009,"high":1333,"low":1009,"close":1454,"change":508,"percent_change":509,"volume":1493,"transactions":9,"vwap":1454},"2026-01-08",22800,{"date":1495,"open":1040,"high":1007,"low":1040,"close":1023,"change":221,"percent_change":231,"volume":1443,"transactions":9,"vwap":1023},"2026-01-07",{"date":1497,"open":1498,"high":1356,"low":1499,"close":1356,"change":71,"percent_change":23,"volume":1500,"transactions":9,"vwap":1356},"2026-01-06",37.09,37.040001,608700,{"date":1502,"open":1333,"high":1333,"low":1032,"close":1059,"change":1503,"percent_change":266,"volume":1094,"transactions":9,"vwap":1059},"2026-01-05",0.1,{"date":1505,"open":1040,"high":1040,"low":1506,"close":1459,"change":662,"percent_change":1379,"volume":1507,"transactions":9,"vwap":1459},"2026-01-02",36.7,19100,{"date":1509,"open":1064,"high":1023,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1443,"transactions":9,"vwap":1511},"2025-12-31",36.77,36.8,-0.234,-0.63,{"date":1515,"open":1313,"high":1024,"low":1009,"close":1419,"change":1516,"percent_change":258,"volume":1517,"transactions":9,"vwap":1419},"2025-12-30",-0.079,16800,{"date":1519,"open":1317,"high":1446,"low":1520,"close":1521,"change":1522,"percent_change":524,"volume":1106,"transactions":9,"vwap":1521},"2025-12-29",37.039001,37.113,-0.027,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":619,"percent_change":1011,"volume":1527,"transactions":9,"vwap":1526},"2025-12-26",37.3,37.14,15900,{"date":1529,"open":1026,"high":1325,"low":1053,"close":1325,"change":1379,"percent_change":995,"volume":1106,"transactions":9,"vwap":1325},"2025-12-24",{"date":1531,"open":1032,"high":1333,"low":1032,"close":1053,"change":71,"percent_change":23,"volume":1380,"transactions":9,"vwap":1053},"2025-12-23",{"date":1533,"open":1349,"high":1293,"low":1071,"close":1534,"change":761,"percent_change":843,"volume":1535,"transactions":9,"vwap":1534},"2025-12-22",36.86,21000,{"date":1537,"open":1538,"high":1419,"low":1539,"close":1540,"change":1344,"percent_change":1541,"volume":957,"transactions":9,"vwap":1540},"2025-12-19",36.57,36.5,36.71,1.1,{"date":1543,"open":1544,"high":1506,"low":1545,"close":1546,"change":516,"percent_change":296,"volume":1547,"transactions":9,"vwap":1546},"2025-12-18",35.53,35.17,36.31,18300,{"date":1549,"open":1550,"high":1550,"low":1227,"close":1227,"change":1551,"percent_change":1282,"volume":1276,"transactions":9,"vwap":1227},"2025-12-17",36.69,-0.503,{"date":1553,"open":1081,"high":1554,"low":1555,"close":1556,"change":742,"percent_change":490,"volume":1557,"transactions":9,"vwap":1556},"2025-12-16",36.878,36.29,36.523,15600,{"date":1559,"open":1560,"high":1560,"low":1226,"close":1093,"change":1338,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1093},"2025-12-15",36.68,-2.3,18100,{"date":1564,"open":1058,"high":1428,"low":1093,"close":1428,"change":768,"percent_change":59,"volume":1565,"transactions":9,"vwap":1428},"2025-12-12",12100,{"date":1567,"open":1568,"high":1024,"low":1554,"close":1313,"change":1027,"percent_change":1028,"volume":1569,"transactions":9,"vwap":1313},"2025-12-11",36.955,46900,{"date":1571,"open":1572,"high":1498,"low":1573,"close":1293,"change":463,"percent_change":1083,"volume":1574,"transactions":9,"vwap":1293},"2025-12-10",36.783,36.725,18400,{"date":1576,"open":1577,"high":1577,"low":1274,"close":1274,"change":742,"percent_change":490,"volume":1578,"transactions":9,"vwap":1274},"2025-12-09",36.886,17700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":887,"volume":769,"transactions":9,"vwap":1584},"2025-12-08",36.915,36.918,36.701,36.787,-0.083,{"date":1587,"open":1035,"high":1053,"low":1362,"close":1459,"change":782,"percent_change":463,"volume":1588,"transactions":9,"vwap":1459},"2025-12-05",19000,{"date":1590,"open":1368,"high":1065,"low":1368,"close":1337,"change":781,"percent_change":782,"volume":1283,"transactions":9,"vwap":1337},"2025-12-04",{"date":1592,"open":1235,"high":1293,"low":1235,"close":1088,"change":915,"percent_change":689,"volume":1593,"transactions":9,"vwap":1088},"2025-12-03",16700,{"date":1595,"open":1596,"high":1064,"low":1286,"close":1506,"change":131,"percent_change":628,"volume":1597,"transactions":9,"vwap":1506},"2025-12-02",36.655,41500,{"date":1599,"open":1099,"high":1075,"low":1099,"close":1600,"change":87,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-01",36.61,-0.65,27100,{"date":1604,"open":1605,"high":1606,"low":1234,"close":1606,"change":1607,"percent_change":38,"volume":762,"transactions":9,"vwap":1606},"2025-11-28",36.569,36.85,0.24,{"date":1609,"open":1539,"high":1560,"low":1262,"close":1600,"change":426,"percent_change":59,"volume":1364,"transactions":9,"vwap":1600},"2025-11-26",{"date":1611,"open":1200,"high":1612,"low":1200,"close":1613,"change":1614,"percent_change":1615,"volume":1230,"transactions":9,"vwap":1613},"2025-11-25",36.26,36.23,0.305,0.85,{"date":1617,"open":1618,"high":1111,"low":1618,"close":1619,"change":1620,"percent_change":80,"volume":830,"transactions":9,"vwap":1619},"2025-11-24",35.31,35.925,0.745,{"date":1622,"open":1132,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-21",35.47,34.89,35.18,0.285,0.82,28700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-20",36.049999,36.14,34.895,-0.545,-1.54,37700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1213,"change":1642,"percent_change":240,"volume":1643,"transactions":9,"vwap":1213},"2025-11-19",35.35,35.725,35.32,0.165,43300,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-18",35.63,35.040001,35.275,-0.325,-0.91,37300,{"date":1653,"open":1654,"high":1655,"low":1198,"close":1182,"change":1656,"percent_change":1657,"volume":1507,"transactions":9,"vwap":1182},"2025-11-17",35.99,36.07,-0.352,-0.98,{"date":1659,"open":1273,"high":1600,"low":1660,"close":1661,"change":1662,"percent_change":362,"volume":865,"transactions":9,"vwap":1661},"2025-11-14",35.345,35.952,-0.208,{"date":1664,"open":1123,"high":1665,"low":1631,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-13",36.49,36.16,-0.435,-1.19,23700,{"date":1671,"open":1263,"high":1368,"low":1672,"close":1673,"change":1674,"percent_change":761,"volume":1675,"transactions":9,"vwap":1673},"2025-11-12",36.54,36.595,0.055,43800,{"date":1677,"open":1099,"high":1678,"low":1099,"close":1672,"change":1679,"percent_change":1027,"volume":1680,"transactions":9,"vwap":1672},"2025-11-11",36.603,0.044,18000,{"date":1682,"open":1116,"high":1539,"low":1116,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-10",36.496,0.568,1.58,13600,{"date":1688,"open":1689,"high":1124,"low":1182,"close":1690,"change":1691,"percent_change":390,"volume":1692,"transactions":9,"vwap":1690},"2025-11-07",35.81,35.928,-0.022,28500,{"date":1694,"open":1228,"high":1666,"low":1199,"close":1695,"change":947,"percent_change":1229,"volume":1696,"transactions":9,"vwap":1695},"2025-11-06",35.95,20000,{"date":1698,"open":1699,"high":1122,"low":1699,"close":1546,"change":1700,"percent_change":768,"volume":1701,"transactions":9,"vwap":1546},"2025-11-05",36.060001,0.141,35600,{"date":1703,"open":1205,"high":1235,"low":1205,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-04",36.169,-0.351,-0.96,21500,{"date":1709,"open":1236,"high":1269,"low":1236,"close":1286,"change":932,"percent_change":442,"volume":1339,"transactions":9,"vwap":1286},"2025-11-03",{"date":1711,"open":1712,"high":1234,"low":1713,"close":1262,"change":1714,"percent_change":52,"volume":1715,"transactions":9,"vwap":1262},"2025-10-31",36.41,36.33,0.066,14800,{"date":1717,"open":1718,"high":1600,"low":1718,"close":1719,"change":1720,"percent_change":1202,"volume":1557,"transactions":9,"vwap":1719},"2025-10-30",36.34,36.414,-0.196,{"date":1722,"open":1540,"high":1088,"low":1539,"close":1600,"change":436,"percent_change":534,"volume":1723,"transactions":9,"vwap":1600},"2025-10-29",38700,{"date":1725,"open":1665,"high":1540,"low":1665,"close":1081,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1081},"2025-10-28",0.094,0.26,14900,{"date":1730,"open":1349,"high":1349,"low":1731,"close":1732,"change":1733,"percent_change":1083,"volume":1734,"transactions":9,"vwap":1732},"2025-10-27",36.44,36.566,0.219,22400,{"date":1736,"open":1666,"high":1737,"low":1666,"close":1738,"change":1739,"percent_change":985,"volume":1740,"transactions":9,"vwap":1738},"2025-10-24",36.42,36.347,0.187,25500,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1666,"change":706,"percent_change":240,"volume":904,"transactions":9,"vwap":1666},"2025-10-23",36.0019989,36.2,{"date":1746,"open":1747,"high":1747,"low":1273,"close":1654,"change":397,"percent_change":472,"volume":978,"transactions":9,"vwap":1654},"2025-10-22",36.071999,{"date":1749,"open":1191,"high":1241,"low":1750,"close":1751,"change":442,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-21",36.035999,36.099998,0.31,54600,{"date":1755,"open":1756,"high":1228,"low":1756,"close":1654,"change":1310,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1654},"2025-10-20",35.892,0.84,44600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":662,"percent_change":167,"volume":1765,"transactions":9,"vwap":1764},"2025-10-17",35.66,35.75,35.41,35.69,26400,{"date":1767,"open":1183,"high":1117,"low":1623,"close":1768,"change":230,"percent_change":491,"volume":1769,"transactions":9,"vwap":1768},"2025-10-16",35.62,110000,{"date":1771,"open":1772,"high":1115,"low":1773,"close":1774,"change":1503,"percent_change":443,"volume":941,"transactions":9,"vwap":1774},"2025-10-15",35.801,35.544,35.78,{"date":1776,"open":1625,"high":1689,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-14",35.175,35.68,0.156,0.44,40600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":286,"volume":1789,"transactions":9,"vwap":1787},"2025-10-13",35.48,35.59,35.37,35.524,0.174,9700,{"date":1791,"open":1115,"high":1631,"low":1184,"close":1639,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1639},"2025-10-10",-0.66,-1.83,83100,{"date":1796,"open":1199,"high":1797,"low":1798,"close":1797,"change":915,"percent_change":706,"volume":974,"transactions":9,"vwap":1797},"2025-10-09",36.0099983,35.86,{"date":1800,"open":1801,"high":1631,"low":1801,"close":1695,"change":781,"percent_change":782,"volume":1593,"transactions":9,"vwap":1695},"2025-10-08",35.922,{"date":1803,"open":1804,"high":1118,"low":1689,"close":1805,"change":131,"percent_change":628,"volume":1806,"transactions":9,"vwap":1805},"2025-10-07",35.87,35.92,27400,{"date":1808,"open":1695,"high":1227,"low":1809,"close":1810,"change":508,"percent_change":915,"volume":1811,"transactions":9,"vwap":1810},"2025-10-06",35.82,35.83,318800,{"date":1813,"open":1183,"high":1115,"low":1183,"close":1689,"change":370,"percent_change":211,"volume":1814,"transactions":9,"vwap":1689},"2025-10-03",21400,{"date":1816,"open":1273,"high":1103,"low":1183,"close":1117,"change":761,"percent_change":909,"volume":1817,"transactions":9,"vwap":1117},"2025-10-02",16200,{"date":1819,"open":1764,"high":1689,"low":1761,"close":1764,"change":915,"percent_change":706,"volume":1820,"transactions":9,"vwap":1764},"2025-10-01",23100,{"date":1822,"open":1146,"high":1206,"low":1146,"close":1646,"change":662,"percent_change":167,"volume":1270,"transactions":9,"vwap":1646},"2025-09-30",{"date":1824,"open":1825,"high":1825,"low":1544,"close":1826,"change":1447,"percent_change":1447,"volume":997,"transactions":9,"vwap":1826},"2025-09-29",35.64,35.56,{"date":1828,"open":1763,"high":1826,"low":1829,"close":1826,"change":1379,"percent_change":1830,"volume":1485,"transactions":9,"vwap":1826},"2025-09-26",35.375,0.54,{"date":1832,"open":1786,"high":1833,"low":1834,"close":1786,"change":397,"percent_change":353,"volume":1835,"transactions":9,"vwap":1786},"2025-09-25",35.45,35.29,17600,{"date":1837,"open":1137,"high":1838,"low":1198,"close":1784,"change":619,"percent_change":141,"volume":1839,"transactions":9,"vwap":1784},"2025-09-24",35.597,14700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1182,"change":211,"percent_change":1077,"volume":802,"transactions":9,"vwap":1182},"2025-09-23",35.679,35.74,35.54,{"date":1846,"open":1847,"high":1843,"low":1761,"close":1778,"change":442,"percent_change":1752,"volume":817,"transactions":9,"vwap":1778},"2025-09-22",35.672,{"date":1849,"open":1850,"high":1200,"low":1544,"close":1851,"change":915,"percent_change":706,"volume":1852,"transactions":9,"vwap":1851},"2025-09-19",35.574,35.57,12600,{"date":1854,"open":1639,"high":1855,"low":1639,"close":1146,"change":1856,"percent_change":1727,"volume":1857,"transactions":9,"vwap":1146},"2025-09-18",35.61,0.093,25300,{"date":1859,"open":1834,"high":1784,"low":1834,"close":1860,"change":1042,"percent_change":87,"volume":1861,"transactions":9,"vwap":1860},"2025-09-17",35.417,14200,{"date":1863,"open":1213,"high":1544,"low":1213,"close":1864,"change":1522,"percent_change":211,"volume":1865,"transactions":9,"vwap":1864},"2025-09-16",35.503,27500,{"date":1867,"open":1868,"high":1544,"low":1623,"close":1544,"change":1379,"percent_change":1830,"volume":1869,"transactions":9,"vwap":1544},"2025-09-15",35.5,13100,{"date":1871,"open":1872,"high":1213,"low":1130,"close":1130,"change":417,"percent_change":370,"volume":1765,"transactions":9,"vwap":1130},"2025-09-12",35.42,{"date":1874,"open":1130,"high":1131,"low":1130,"close":1639,"change":167,"percent_change":23,"volume":974,"transactions":9,"vwap":1639},"2025-09-11",{"date":1876,"open":1151,"high":1877,"low":1878,"close":1878,"change":1503,"percent_change":516,"volume":1547,"transactions":9,"vwap":1878},"2025-09-10",35.247,35.15,{"date":1880,"open":1881,"high":1154,"low":1882,"close":1883,"change":509,"percent_change":1019,"volume":1884,"transactions":9,"vwap":1883},"2025-09-09",35.007,34.99,35.049999,32100,{"date":1886,"open":1887,"high":1887,"low":1174,"close":1888,"change":131,"percent_change":1727,"volume":1889,"transactions":9,"vwap":1888},"2025-09-08",35.2,35,18500,{"date":1891,"open":1892,"high":1892,"low":1169,"close":1893,"change":1222,"percent_change":1352,"volume":1894,"transactions":9,"vwap":1893},"2025-09-05",35.28,34.91,30700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1888,"change":1379,"percent_change":1237,"volume":1900,"transactions":9,"vwap":1888},"2025-09-04",35.02,35.029999,34.9,8200,{"date":1902,"open":1903,"high":1904,"low":1170,"close":1905,"change":590,"percent_change":157,"volume":1906,"transactions":9,"vwap":1905},"2025-09-03",34.76,34.865,34.81,15300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":324,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-02",34.43,34.617,34.36,34.58,-0.77,19300,{"date":1916,"open":1898,"high":1898,"low":1905,"close":1169,"change":258,"percent_change":874,"volume":825,"transactions":9,"vwap":1169},"2025-08-29",{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1028,"volume":1922,"transactions":9,"vwap":1920},"2025-08-28",34.93,35.060001,0.111,16600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":628,"volume":762,"transactions":9,"vwap":1928},"2025-08-27",34.933,34.96,34.88,34.949,0.088,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":443,"volume":1935,"transactions":9,"vwap":1933},"2025-08-26",34.71,34.861,0.097,25000,{"date":1937,"open":1938,"high":1624,"low":1160,"close":1939,"change":1940,"percent_change":230,"volume":1941,"transactions":9,"vwap":1939},"2025-08-25",34.79,34.764,-0.054,20300,{"date":1943,"open":1944,"high":1927,"low":1944,"close":1945,"change":1946,"percent_change":1209,"volume":1947,"transactions":9,"vwap":1945},"2025-08-22",34.51,34.818,0.408,15400,{"date":1949,"open":1950,"high":1639,"low":1951,"close":1952,"change":655,"percent_change":619,"volume":1953,"transactions":9,"vwap":1952},"2025-08-21",34.45,34.335,34.41,28000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1950,"change":1959,"percent_change":1352,"volume":1960,"transactions":9,"vwap":1950},"2025-08-20",34.46,34.53,34.294,-0.091,120200,{"date":1962,"open":1963,"high":1145,"low":1964,"close":1965,"change":344,"percent_change":362,"volume":1966,"transactions":9,"vwap":1965},"2025-08-19",34.65,34.524,34.541,12800,{"date":1968,"open":1176,"high":1160,"low":1170,"close":1969,"change":417,"percent_change":370,"volume":1970,"transactions":9,"vwap":1969},"2025-08-18",34.741,36400,{"date":1972,"open":1169,"high":1169,"low":1145,"close":1973,"change":211,"percent_change":887,"volume":1578,"transactions":9,"vwap":1973},"2025-08-15",34.751,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":590,"volume":1980,"transactions":9,"vwap":1978},"2025-08-14",34.56,34.834,34.831,0.081,12300,{"date":1982,"open":1983,"high":1984,"low":1170,"close":1160,"change":662,"percent_change":167,"volume":1985,"transactions":9,"vwap":1160},"2025-08-13",34.8,34.82,31300,{"date":1987,"open":1988,"high":1170,"low":1989,"close":1170,"change":1100,"percent_change":59,"volume":997,"transactions":9,"vwap":1170},"2025-08-12",34.54,34.515,{"date":1991,"open":1992,"high":1944,"low":1992,"close":1993,"change":370,"percent_change":1222,"volume":1994,"transactions":9,"vwap":1993},"2025-08-11",34.24,34.32,15800,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":463,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-08",34.14,34.44,34.35,0.64,33700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":370,"percent_change":1222,"volume":957,"transactions":9,"vwap":2007},"2025-08-07",34.15,34.38,34.049999,34.13,{"date":2009,"open":2010,"high":1952,"low":2011,"close":2010,"change":1607,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-08-06",34.16,33.954,0.71,182000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":453,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-05",34.0099983,34.12,33.91,33.92,-0.5,14000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-08-04",33.994,34.106,33.99,34.09,0.431,1.28,11400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1304,"volume":2038,"transactions":9,"vwap":2036},"2025-08-01",33.697,33.725,33.57,33.659,-0.411,7700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":397,"percent_change":1011,"volume":2044,"transactions":9,"vwap":2043},"2025-07-31",34.34,34.365,34.07,15000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1447,"percent_change":1447,"volume":1416,"transactions":9,"vwap":2050},"2025-07-30",34.275,34.3,34.060001,34.18,{"date":2052,"open":2053,"high":2054,"low":2050,"close":2050,"change":211,"percent_change":887,"volume":2055,"transactions":9,"vwap":2050},"2025-07-29",34.29,34.31,22900,{"date":2057,"open":2058,"high":1999,"low":2059,"close":2060,"change":524,"percent_change":344,"volume":1374,"transactions":9,"vwap":2060},"2025-07-28",34.325,34.23,34.26,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":1027,"percent_change":116,"volume":2066,"transactions":9,"vwap":2065},"2025-07-25",34.37,34.181,34.33,54200,{"date":2068,"open":2064,"high":2069,"low":2004,"close":2070,"change":131,"percent_change":1727,"volume":2071,"transactions":9,"vwap":2070},"2025-07-24",34.269,34.21,21600,{"date":2073,"open":1956,"high":1956,"low":2006,"close":2017,"change":1019,"percent_change":843,"volume":2074,"transactions":9,"vwap":2017},"2025-07-23",45700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":436,"percent_change":221,"volume":2081,"transactions":9,"vwap":2080},"2025-07-22",34,34.080002,33.95,33.98,29000,{"date":2083,"open":2084,"high":2017,"low":2085,"close":2086,"change":2087,"percent_change":516,"volume":1420,"transactions":9,"vwap":2086},"2025-07-21",33.9,33.66,34.029999,0.099,{"date":2089,"open":2090,"high":2091,"low":2084,"close":2092,"change":2093,"percent_change":344,"volume":1127,"transactions":9,"vwap":2092},"2025-07-18",33.995,34.0089989,33.931,-0.069,{"date":2095,"open":2096,"high":2016,"low":2097,"close":2077,"change":761,"percent_change":1780,"volume":2098,"transactions":9,"vwap":2077},"2025-07-17",33.93,33.88,39800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":761,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-07-16",33.765,33.85,33.675,0.45,25900,{"date":2107,"open":2108,"high":2096,"low":2109,"close":2109,"change":1222,"percent_change":324,"volume":2110,"transactions":9,"vwap":2109},"2025-07-15",33.81,33.7,79500,{"date":2112,"open":2113,"high":2006,"low":2113,"close":2114,"change":782,"percent_change":1607,"volume":1517,"transactions":9,"vwap":2114},"2025-07-14",33.59,33.79,{"date":2116,"open":2117,"high":2118,"low":2033,"close":2119,"change":211,"percent_change":87,"volume":2120,"transactions":9,"vwap":2119},"2025-07-11",33.779,33.849,33.71,16500,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2114,"change":782,"percent_change":1607,"volume":941,"transactions":9,"vwap":2114},"2025-07-10",33.76,33.909,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2119,"change":442,"percent_change":1002,"volume":2129,"transactions":9,"vwap":2119},"2025-07-09",33.78,33.651,28400,{"date":2131,"open":2132,"high":2109,"low":2133,"close":2133,"change":202,"percent_change":781,"volume":2134,"transactions":9,"vwap":2133},"2025-07-08",33.62,33.6,22500,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2113,"change":221,"percent_change":1250,"volume":2139,"transactions":9,"vwap":2113},"2025-07-07",33.52,33.695,33000,{"date":2141,"open":2142,"high":2102,"low":2142,"close":2143,"change":2144,"percent_change":843,"volume":2145,"transactions":9,"vwap":2143},"2025-07-03",33.717,33.74,0.138,10800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1100,"volume":1935,"transactions":9,"vwap":2151},"2025-07-02",33.64,33.65,33.53,33.602,0.122,{"date":2154,"open":2148,"high":2148,"low":2155,"close":2156,"change":2157,"percent_change":1352,"volume":2071,"transactions":9,"vwap":2156},"2025-07-01",33.38,33.48,-0.087,{"date":2159,"open":2160,"high":2132,"low":2161,"close":2162,"change":1739,"percent_change":101,"volume":2163,"transactions":9,"vwap":2162},"2025-06-30",33.45,33.42,33.567,232100,{"date":2165,"open":2166,"high":1998,"low":2166,"close":2155,"change":131,"percent_change":266,"volume":2167,"transactions":9,"vwap":2155},"2025-06-27",33.2,32500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1752,"volume":1179,"transactions":9,"vwap":2173},"2025-06-26",33.3,33.37,32.755,33.29,0.102,{"date":2176,"open":2177,"high":2161,"low":2178,"close":2179,"change":662,"percent_change":71,"volume":2180,"transactions":9,"vwap":2179},"2025-06-25",33.15,32.94,33.188,247600,{"date":2182,"open":2183,"high":2173,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-06-24",32.96,33.118,0.302,0.92,97800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":121,"volume":2081,"transactions":9,"vwap":2193},"2025-06-23",32.75,32.9,32.576,32.816,0.206,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":645,"percent_change":344,"volume":2201,"transactions":9,"vwap":2200},"2025-06-20",32.78,32.92,32.52,32.61,20800,{"date":2203,"open":2199,"high":2204,"low":2199,"close":2205,"change":2206,"percent_change":534,"volume":2207,"transactions":9,"vwap":2205},"2025-06-18",32.83,32.675,-0.045,145900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":231,"volume":1994,"transactions":9,"vwap":2213},"2025-06-17",32.79,32.82,32.695,32.72,-0.13,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":463,"percent_change":157,"volume":1557,"transactions":9,"vwap":2219},"2025-06-16",32.958,32.84,32.85,{"date":2221,"open":2190,"high":2222,"low":2223,"close":2224,"change":1223,"percent_change":473,"volume":2225,"transactions":9,"vwap":2224},"2025-06-13",32.87,32.6,32.63,40800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":508,"percent_change":915,"volume":2145,"transactions":9,"vwap":2231},"2025-06-12",32.93,32.957,32.76,32.88,{"date":2233,"open":2191,"high":2234,"low":2235,"close":2236,"change":211,"percent_change":87,"volume":743,"transactions":9,"vwap":2236},"2025-06-11",32.97,32.73,32.86,{"date":2238,"open":2239,"high":2178,"low":2239,"close":2178,"change":2240,"percent_change":2241,"volume":1420,"transactions":9,"vwap":2178},"2025-06-10",32.74,0.224,0.68,{"date":2243,"open":2244,"high":2219,"low":2245,"close":2246,"change":2247,"percent_change":524,"volume":1686,"transactions":9,"vwap":2246},"2025-06-09",32.81,32.71,32.716,-0.024,{"date":2249,"open":2250,"high":2236,"low":2251,"close":2239,"change":689,"percent_change":286,"volume":2252,"transactions":9,"vwap":2239},"2025-06-06",32.7,32.69,63800,{"date":2254,"open":2255,"high":2250,"low":2256,"close":2257,"change":2258,"percent_change":407,"volume":1835,"transactions":9,"vwap":2257},"2025-06-05",32.62,32.47,32.58,-0.127,{"date":2260,"open":2261,"high":2119,"low":2261,"close":2262,"change":1934,"percent_change":1310,"volume":2263,"transactions":9,"vwap":2262},"2025-06-04",32.57,32.707,16000,{"date":2265,"open":2266,"high":2245,"low":2267,"close":2200,"change":2268,"percent_change":1607,"volume":2269,"transactions":9,"vwap":2200},"2025-06-03",32.65,32.53,0.078,23500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":729,"percent_change":628,"volume":2030,"transactions":9,"vwap":2275},"2025-06-02",32.4,32.579,32.35,32.532,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":655,"percent_change":619,"volume":2281,"transactions":9,"vwap":2279},"2025-05-30",32.36,32.45,32.26,14600,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2284,"change":662,"percent_change":463,"volume":2286,"transactions":9,"vwap":2284},"2025-05-29",32.49,32.345,8600,{"date":2288,"open":2256,"high":2289,"low":2290,"close":2291,"change":1141,"percent_change":353,"volume":1935,"transactions":9,"vwap":2291},"2025-05-28",32.54,32.31,32.42,{"date":2293,"open":2294,"high":2199,"low":2295,"close":2199,"change":995,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2199},"2025-05-27",32.48,32.34,1.59,45600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":887,"percent_change":2303,"volume":1061,"transactions":9,"vwap":2302},"2025-05-23",32.040001,32.21,32.0099983,-0.71,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":417,"percent_change":370,"volume":2309,"transactions":9,"vwap":2308},"2025-05-22",32.14,32.38,32.24,25200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":947,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-21",32.5,32.59,32.080002,32.25,-1.1,37500,{"date":2319,"open":2320,"high":2200,"low":2321,"close":2200,"change":2322,"percent_change":781,"volume":2323,"transactions":9,"vwap":2200},"2025-05-20",32.525,32.41,0.011,21900,{"date":2325,"open":2294,"high":2160,"low":2294,"close":2326,"change":2327,"percent_change":230,"volume":920,"transactions":9,"vwap":2326},"2025-05-19",32.599,-0.051,{"date":2329,"open":2321,"high":2266,"low":2321,"close":2266,"change":782,"percent_change":628,"volume":1245,"transactions":9,"vwap":2266},"2025-05-16",{"date":2331,"open":2332,"high":2257,"low":2333,"close":2261,"change":915,"percent_change":52,"volume":2334,"transactions":9,"vwap":2261},"2025-05-15",32.22,31.93,24900,{"date":2336,"open":2291,"high":2199,"low":2307,"close":2337,"change":131,"percent_change":443,"volume":2338,"transactions":9,"vwap":2337},"2025-05-14",32.51,22300,{"date":2340,"open":2341,"high":2342,"low":2321,"close":2291,"change":2343,"percent_change":1100,"volume":1493,"transactions":9,"vwap":2291},"2025-05-13",32.435,32.55,0.115,{"date":2345,"open":2307,"high":2272,"low":2306,"close":2346,"change":2347,"percent_change":768,"volume":2348,"transactions":9,"vwap":2346},"2025-05-12",32.305,0.124,36500,{"date":2350,"open":2351,"high":2308,"low":2352,"close":2353,"change":2354,"percent_change":706,"volume":1106,"transactions":9,"vwap":2353},"2025-05-09",32.175,32.12,32.181,0.056,{"date":2356,"open":2308,"high":2321,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-08",31.99,32.125,-0.134,-0.42,166600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":781,"volume":2369,"transactions":9,"vwap":2367},"2025-05-07",32.099998,32.378,32.07,32.259,0.009,24100,{"date":2371,"open":2372,"high":2166,"low":2372,"close":2315,"change":1100,"percent_change":2373,"volume":1985,"transactions":9,"vwap":2315},"2025-05-06",31.92,1.13,{"date":2375,"open":2376,"high":2307,"low":2377,"close":2377,"change":407,"percent_change":1304,"volume":2378,"transactions":9,"vwap":2377},"2025-05-05",32.33,31.89,75500,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":508,"percent_change":915,"volume":2384,"transactions":9,"vwap":2383},"2025-05-02",32.09,32.43,32.28,22600,{"date":2386,"open":2376,"high":2295,"low":2306,"close":2280,"change":443,"percent_change":162,"volume":2334,"transactions":9,"vwap":2280},"2025-05-01",{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":370,"volume":2055,"transactions":9,"vwap":2391},"2025-04-30",31.66,32.049999,31.98,-0.011,{"date":2394,"open":2395,"high":2382,"low":2395,"close":2396,"change":2397,"percent_change":843,"volume":2398,"transactions":9,"vwap":2396},"2025-04-29",31.82,31.991,0.131,27200,{"date":2400,"open":2401,"high":2377,"low":2402,"close":2403,"change":390,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-04-28",31.78,31.705,31.86,-0.19,13500,{"date":2407,"open":2408,"high":2390,"low":2389,"close":2372,"change":2409,"percent_change":443,"volume":1036,"transactions":9,"vwap":2372},"2025-04-25",31.765,0.089,{"date":2411,"open":177,"high":2403,"low":177,"close":2412,"change":2413,"percent_change":23,"volume":904,"transactions":9,"vwap":2412},"2025-04-24",31.831,0.181,{"date":181,"open":2415,"high":2403,"low":2416,"close":2417,"change":619,"percent_change":222,"volume":2418,"transactions":9,"vwap":2417},31.77,31.55,31.65,49700]