[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAGP":3,"homepage-market-summary":29,"stock-historical-SAGP":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAGP","2026-10-06",{"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},"Strategas Global Policy Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7631,0.9726,"Annual",{"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},35.2001,35.13,35.33,35.1655,0.0346,0.1,68224.028326,38.32,32.742,6157.664157904383,44.1,1176,{"status":30,"indices":31,"watchlist":75,"sectors":76,"benchmarks":132},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[77,82,87,92,97,102,107,112,117,122,127],{"name":78,"etf":79,"change":80,"price":81,"is_up":11},"Technology","XLK",0.53,202,{"name":83,"etf":84,"change":85,"price":86,"is_up":11},"Financials","XLF",0.24,54.01,{"name":88,"etf":89,"change":90,"price":91,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.47,63.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.46,49.73,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.04,111.65,[133,138,142,146],{"ticker":134,"name":135,"price":136,"change":137,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":139,"name":140,"price":141,"change":115,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":143,"name":144,"price":145,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":147,"name":148,"price":149,"change":150,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":152,"page":153,"page_size":154,"total_pages":153,"summary":155,"data":161},365,1,1000,{"period_high":24,"period_low":156,"average_volume":157,"total_volume":158,"period_return":159,"latest_close":17,"start_date":160,"end_date":5},29.95,5906,2155573.703634,17.12,"2025-04-24",[162,165,172,182,192,202,211,221,232,242,252,262,272,283,292,300,307,316,325,336,346,355,366,377,388,398,409,419,430,438,446,455,464,473,482,491,500,508,516,525,536,545,554,563,572,581,592,602,611,621,629,637,645,654,662,670,680,688,696,705,714,721,726,732,739,748,755,762,769,778,785,792,801,809,816,825,831,839,847,853,861,869,877,882,889,895,904,911,917,923,929,937,942,947,956,963,971,977,984,991,997,1004,1011,1015,1020,1027,1034,1040,1045,1051,1058,1066,1070,1078,1081,1087,1094,1100,1106,1113,1120,1126,1132,1139,1143,1149,1158,1164,1168,1175,1183,1190,1198,1205,1213,1219,1225,1233,1239,1247,1253,1259,1265,1272,1277,1282,1289,1294,1300,1309,1315,1323,1329,1335,1340,1347,1352,1357,1365,1369,1373,1377,1384,1389,1397,1402,1406,1411,1414,1420,1425,1431,1437,1442,1447,1452,1458,1463,1469,1474,1481,1483,1488,1492,1497,1504,1510,1515,1520,1526,1533,1538,1544,1551,1557,1564,1571,1576,1579,1584,1589,1593,1599,1603,1606,1612,1618,1624,1629,1635,1640,1646,1650,1655,1660,1666,1671,1677,1683,1688,1695,1701,1709,1715,1719,1725,1732,1738,1745,1753,1759,1763,1768,1773,1779,1784,1790,1792,1796,1801,1806,1810,1816,1821,1827,1834,1839,1844,1848,1853,1858,1864,1868,1870,1875,1879,1884,1892,1897,1904,1906,1912,1916,1922,1927,1932,1936,1939,1945,1949,1957,1960,1964,1969,1974,1978,1983,1989,1995,1999,2005,2009,2014,2019,2025,2030,2036,2043,2047,2051,2058,2063,2068,2075,2081,2086,2092,2100,2105,2110,2118,2122,2126,2130,2136,2142,2148,2154,2158,2162,2167,2171,2176,2180,2183,2188,2193,2200,2207,2211,2215,2222,2228,2234,2241,2246,2253,2258,2264,2269,2273,2277,2282,2288,2292,2297,2303,2309,2314,2320,2327,2332,2337,2342,2349,2353,2361,2365,2370,2377,2383,2390,2397,2404,2409,2417,2423,2429,2435,2442,2450,2456,2463,2468,2475],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":163,"vwap":164},73,35.2471,{"date":166,"open":167,"high":20,"low":167,"close":20,"change":168,"percent_change":58,"volume":169,"transactions":170,"vwap":171},"2026-10-05",34.86,0.1567,786.1882,45,34.9882,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":22,"volume":179,"transactions":180,"vwap":181},"2026-10-02",35.07,35.18,34.85,35.0088,0.0349,9843.1882,51,34.9245,{"date":183,"open":184,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.025,33.435,34.9739,-0.0212,-0.06,7992.3882,74,34.8647,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",35.2,34.99,34.9951,-0.0861,-0.25,1924.1332,39,35.1218,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":196},"2026-09-29",35.09,34.92,35.0812,-0.3489,-0.98,3400.1882,57,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",35.37,35.56,35.4301,-0.1522,-0.43,2498.689579,60,35.4898,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",35.51,35.728,35.5,35.5823,0.0515,0.14,3372.7682,55,35.6119,{"date":233,"open":234,"high":235,"low":223,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",35.7201,35.8199,35.5308,-0.2671,-0.75,3370.409859,40,35.5824,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":238,"volume":249,"transactions":250,"vwap":251},"2026-09-23",35.87,35.89,35.76,35.7979,-0.2721,3120.3388,37,35.8392,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",36.15,36.05,36.07,-0.0176,-0.05,3709.4582,90,36.1069,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":210,"vwap":271},"2026-09-21",36.01,36.1,36.005,36.0876,0.1812,0.5,2395.1882,36.0561,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",35.908,35.91,35.8601,35.9064,-0.1677,-0.46,1584.0368,46,35.8854,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":269,"volume":289,"transactions":290,"vwap":291},"2026-09-17",36.1112,36.13,36.0741,0.1797,1861.4535,54,36.1016,{"date":293,"open":256,"high":265,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",35.8944,-0.147,-0.41,3071.9173,61,36.0497,{"date":301,"open":275,"high":256,"low":244,"close":302,"change":303,"percent_change":238,"volume":304,"transactions":305,"vwap":306},"2026-09-15",36.0414,-0.2706,3473.387,63,36.0228,{"date":308,"open":254,"high":309,"low":254,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",36.375,36.312,0.3053,0.85,1286.1882,42,36.2657,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",36.04,36.0067,0.1417,0.4,444.1882,36,36.0202,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",35.95,35.99,35.845,35.865,-0.3088,-0.85,2117.4052,65,35.9276,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",36.305,36.1501,36.1738,-0.3678,-1.01,4470.6936,71,36.2535,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",36.78,36.5416,-0.4126,-1.12,2892.7051,56,36.6476,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",36.95,37.095,36.91,36.9542,-0.5063,-1.35,2167.2215,52,37.0201,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",37.46,37.4889,37.302,37.4605,0.329,0.89,1497.2215,43,37.4054,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",37.175,37.23,37.1,37.1315,0.0547,0.15,2347.2215,48,37.1594,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",37.34,37.4,37.0768,-0.5705,-1.52,3160.2215,59,37.2605,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",37.51,37.68,37.5,37.6473,-0.2513,-0.66,5000.2215,91,37.5966,{"date":410,"open":411,"high":24,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",38.18,37.8699,37.8986,-0.2371,-0.62,6923.2594,89,38.065,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",38.08,38.22,38.07,38.1357,0.0662,0.17,6162.2994,84,38.126,{"date":431,"open":421,"high":411,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":240,"vwap":437},"2026-08-26",37.99,38.0695,-0.0251,-0.07,1344.4744,38.0725,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":281,"vwap":445},"2026-08-25",38.015,38.0946,0.0995,0.26,1484.2594,38.0571,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":296,"volume":453,"transactions":281,"vwap":454},"2026-08-24",38.12,38.13,37.98,37.9951,-0.1579,3277.3054,38.0611,{"date":456,"open":457,"high":422,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":305,"vwap":463},"2026-08-21",38.11,38.1,38.153,0.2039,0.54,3449.5094,38.1304,{"date":465,"open":449,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",38.24,37.9491,-0.2302,-0.6,6109.5684,64,38.1633,{"date":474,"open":421,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":364,"vwap":481},"2026-08-19",38.31,38.0799,38.1793,0.4945,1.31,1921.1078,38.1728,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",37.91,37.6848,0.0848,0.23,3586.2818,62,37.7445,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":290,"vwap":499},"2026-08-17",37.7,37.595,37.6,-0.1645,-0.44,1842.2818,37.6444,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":-6,"volume":505,"transactions":506,"vwap":507},"2026-08-14",37.85,37.7645,-0.0009,514.973752,26,37.8261,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":44,"volume":513,"transactions":514,"vwap":515},"2026-08-13",37.81,37.7654,0.1804,819.1718,30,37.7637,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",37.44,37.585,0.0225,0.06,4861.3136,69,37.4999,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",37.55,37.675,37.54,37.5625,0.1127,0.3,6532.7297,70,37.6023,{"date":537,"open":527,"high":538,"low":518,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",37.6235,37.4498,0.0105,0.03,26796.1007,38,37.4507,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":250,"vwap":553},"2026-08-07",37.26,37.4393,37.22,0.6647,1.81,886.3955,37.2581,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",37.9,36.7746,-0.2094,-0.57,1203.3955,33,37.0125,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":170,"vwap":571},"2026-08-05",37.25,37.29,36.984,-0.4904,-1.31,2533.5975,37.1125,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":170,"vwap":580},"2026-08-04",37.2,37.475,37.4744,0.6287,1.71,2957.3445,37.4193,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",36.8,36.88,36.73,36.8457,0.2904,0.79,2205.402047,50,36.8256,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":489,"vwap":601},"2026-07-31",36.195,36.595,36.115,36.5553,-0.3287,-0.89,2819.8344,36.3865,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",36.63,36.884,0.0684,0.19,1524.8344,41,36.7613,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",37.07,37.2099,36.8156,-0.1388,-0.38,1747.991271,49,36.9859,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":290,"vwap":628},"2026-07-28",36.792,36.9544,0.5544,1.52,2394.0451,36.822,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":120,"volume":635,"transactions":543,"vwap":636},"2026-07-27",36.29,36.4,36.28,0.3807,1007.0451,36.3248,{"date":638,"open":246,"high":286,"low":246,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",36.0193,0.3514,0.99,850.1511,23,35.9918,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":90,"volume":651,"transactions":652,"vwap":653},"2026-07-23",35.47,35.81,35.6679,-0.0595,2976.0451,35,35.5602,{"date":655,"open":327,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":375,"vwap":661},"2026-07-22",36.098,35.7274,-0.2283,-0.63,5612.0451,35.9599,{"date":663,"open":664,"high":266,"low":275,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":281,"vwap":669},"2026-07-21",35.94,35.9557,0.0338,0.09,2324.6201,35.9545,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":386,"vwap":679},"2026-07-20",35.93,36.09,35.92,35.9219,-0.0471,-0.13,3839.0451,35.9879,{"date":681,"open":256,"high":682,"low":674,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":619,"vwap":687},"2026-07-17",36.17,35.969,0.0238,0.07,2563.0451,36.0704,{"date":689,"open":690,"high":323,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":323,"vwap":695},"2026-07-16",35.9,35.9452,0.1124,0.31,1643.0451,35.9687,{"date":697,"open":698,"high":664,"low":699,"close":700,"change":701,"percent_change":426,"volume":702,"transactions":703,"vwap":704},"2026-07-15",35.72,35.71,35.8328,0.0614,9741.0451,82,35.8764,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":217,"volume":712,"transactions":200,"vwap":713},"2026-07-14",35.96,35.97,35.7454,35.7714,-0.1527,2375.0451,35.8916,{"date":715,"open":318,"high":318,"low":716,"close":716,"change":717,"percent_change":198,"volume":718,"transactions":719,"vwap":720},"2026-07-13",35.9241,-0.0909,2434.0451,34,35.9929,{"date":722,"open":723,"high":723,"low":707,"close":724,"change":725,"percent_change":426,"volume":154,"transactions":9,"vwap":724},"2026-07-10",36.029999,36.014999,0.062,{"date":727,"open":674,"high":708,"low":244,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",35.953,0.041,0.11,1300,{"date":733,"open":674,"high":672,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",35.74,35.912,-0.418,-1.15,3200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",36.355,36.44,36.24,36.33,-0.072,-0.2,1700,{"date":749,"open":750,"high":742,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",36.27,36.402,0.219,0.61,3300,{"date":756,"open":673,"high":757,"low":673,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-02",36.32,36.183,0.533,1.5,1800,{"date":763,"open":734,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",35.8,35.65,0.149,0.42,1400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",35.375,35.54,35.36,35.501,0.246,0.7,11200,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":37,"volume":784,"transactions":9,"vwap":782},"2026-06-29",35.28,35.215,35.255,0.203,2900,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":641,"volume":791,"transactions":9,"vwap":789},"2026-06-26",34.939,35.060001,35.051998,0.342,4000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",34.69,34.94,34.62,34.71,0.119,0.34,4800,{"date":802,"open":803,"high":794,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",34.63,34.5,34.591,0.315,0.92,3400,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":435,"volume":815,"transactions":9,"vwap":813},"2026-06-23",34.22,34.44,34.276,-0.023,3000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",34.235,34.34,34.195,34.299,-0.257,-0.74,2800,{"date":826,"open":812,"high":827,"low":812,"close":828,"change":829,"percent_change":830,"volume":761,"transactions":9,"vwap":828},"2026-06-18",34.56,34.556,0.054,0.16,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",34.95,35.095001,34.502,-0.454,-1.3,600,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",35.084999,35.099998,34.956,-0.091,-0.26,5500,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":217,"volume":852,"transactions":9,"vwap":850},"2026-06-15",35.055,35.047001,-0.15,400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":846,"transactions":9,"vwap":858},"2026-06-12",35.17,35.305,34.975,35.197,0.095,0.27,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-06-11",34.79,35.102,34.705,0.494,1.43,3900,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",34.93,35.11,34.608,-0.237,-0.68,1500,{"date":878,"open":788,"high":788,"low":879,"close":880,"change":881,"percent_change":487,"volume":824,"transactions":9,"vwap":880},"2026-06-09",34.585,34.845,0.079,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":868,"transactions":9,"vwap":886},"2026-06-08",34.75,35.029999,34.766,0.046,0.13,{"date":890,"open":194,"high":194,"low":891,"close":892,"change":893,"percent_change":894,"volume":754,"transactions":9,"vwap":892},"2026-06-05",34.67,34.72,-0.421,-1.2,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-04",35.16,35.26,35.14,35.141,0.231,0.66,12000,{"date":905,"open":871,"high":906,"low":907,"close":908,"change":909,"percent_change":875,"volume":910,"transactions":9,"vwap":908},"2026-06-03",34.98,34.9,34.91,-0.24,2400,{"date":912,"open":872,"high":913,"low":795,"close":914,"change":915,"percent_change":909,"volume":916,"transactions":9,"vwap":914},"2026-06-02",35.23,35.15,-0.086,5000,{"date":918,"open":913,"high":19,"low":913,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",35.236,-0.073,-0.21,1600,{"date":924,"open":925,"high":225,"low":926,"close":927,"change":928,"percent_change":415,"volume":761,"transactions":9,"vwap":927},"2026-05-29",35.43,35.3,35.309,-0.221,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":752,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-28",35.286,35.613,35.278,35.53,0.62,5600,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":745,"percent_change":746,"volume":761,"transactions":9,"vwap":941},"2026-05-27",35.359,35.405,35.311,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":51,"volume":876,"transactions":9,"vwap":945},"2026-05-26",35.48,35.383,0.174,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",35.21,35.39,35.12,35.209,0.073,0.21,8600,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":815,"transactions":9,"vwap":960},"2026-05-21",34.87,35.244,35.136,0.18,0.51,{"date":964,"open":965,"high":966,"low":967,"close":843,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":843},"2026-05-20",34.76,35.0099983,34.65,0.193,0.56,10400,{"date":972,"open":794,"high":973,"low":794,"close":974,"change":975,"percent_change":845,"volume":976,"transactions":9,"vwap":974},"2026-05-19",34.798,34.763,-0.092,2500,{"date":978,"open":979,"high":167,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-18",34.55,34.855,0.373,1.08,3100,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":208,"volume":990,"transactions":9,"vwap":988},"2026-05-15",34.52,34.57,34.482,-0.342,1200,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":677,"volume":983,"transactions":9,"vwap":995},"2026-05-14",34.89,35.058998,34.824,-0.046,{"date":998,"open":999,"high":1000,"low":1001,"close":958,"change":1002,"percent_change":217,"volume":1003,"transactions":9,"vwap":958},"2026-05-13",34.745,34.88,34.653,-0.149,3800,{"date":1005,"open":1006,"high":1007,"low":999,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-12",34.835,35.019001,0.019,0.05,5800,{"date":1012,"open":204,"high":855,"low":795,"close":652,"change":1013,"percent_change":72,"volume":1014,"transactions":9,"vwap":652},"2026-05-11",-0.179,4400,{"date":1016,"open":966,"high":1017,"low":966,"close":1017,"change":1018,"percent_change":105,"volume":1019,"transactions":9,"vwap":1017},"2026-05-08",35.179,0.164,4500,{"date":1021,"open":175,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",35.346,35.014999,-0.383,-1.08,4600,{"date":1028,"open":913,"high":1029,"low":175,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-06",35.41,35.398,0.614,1.77,4300,{"date":1035,"open":176,"high":176,"low":794,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",34.784,-0.317,-0.9,3700,{"date":1041,"open":899,"high":926,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":876,"transactions":9,"vwap":1042},"2026-05-04",35.101,-0.011,-0.03,{"date":1046,"open":872,"high":1047,"low":885,"close":1048,"change":1049,"percent_change":487,"volume":1050,"transactions":9,"vwap":1048},"2026-05-01",35.24,35.112,0.082,40900,{"date":1052,"open":1053,"high":1054,"low":1053,"close":885,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":885},"2026-04-30",34.64,35.080002,0.683,1.99,10300,{"date":1059,"open":1060,"high":812,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-29",34.425,34.285,34.347,-0.363,-1.05,2100,{"date":1067,"open":794,"high":797,"low":1068,"close":797,"change":1069,"percent_change":150,"volume":876,"transactions":9,"vwap":797},"2026-04-28",34.61,-0.247,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-27",35.035,35.25,34.957,-0.122,-0.35,4900,{"date":1079,"open":652,"high":897,"low":1000,"close":1080,"change":130,"percent_change":730,"volume":800,"transactions":9,"vwap":1080},"2026-04-24",35.078999,{"date":1082,"open":19,"high":19,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-23",35.039001,-0.487,-1.37,1900,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1014,"transactions":9,"vwap":1091},"2026-04-22",35.765,35.4,35.526,-0.104,-0.29,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1039,"transactions":9,"vwap":1097},"2026-04-21",35.86,35.63,-0.498,-1.38,{"date":1101,"open":723,"high":682,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":976,"transactions":9,"vwap":1103},"2026-04-20",36.0099983,36.128,-0.033,-0.09,{"date":1107,"open":750,"high":1108,"low":286,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-17",36.36,36.161,0.415,1.16,8000,{"date":1114,"open":1115,"high":674,"low":1116,"close":1117,"change":1118,"percent_change":22,"volume":1119,"transactions":9,"vwap":1117},"2026-04-16",35.715,35.68,35.746,0.036,6100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":699,"change":830,"percent_change":58,"volume":1125,"transactions":9,"vwap":699},"2026-04-15",35.62,35.85,35.545,6700,{"date":1127,"open":1128,"high":1129,"low":944,"close":1130,"change":1131,"percent_change":137,"volume":1039,"transactions":9,"vwap":1130},"2026-04-14",35.59,35.6,35.55,0.196,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",34.97,35.354,0.462,1.32,9300,{"date":1140,"open":175,"high":175,"low":1141,"close":1141,"change":736,"percent_change":1142,"volume":154,"transactions":9,"vwap":1141},"2026-04-10",34.892,-1.18,{"date":1144,"open":1145,"high":925,"low":1054,"close":1146,"change":874,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-09",35.38,35.31,-0.67,5400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-08",35.66,36.205,35.46,35.547,0.702,2.01,4700,{"date":1159,"open":1160,"high":993,"low":1161,"close":880,"change":1162,"percent_change":1163,"volume":761,"transactions":9,"vwap":880},"2026-04-07",34.825,34.785,-0.042,-0.12,{"date":1165,"open":892,"high":1166,"low":803,"close":1166,"change":1167,"percent_change":105,"volume":1086,"transactions":9,"vwap":1166},"2026-04-06",34.887,0.163,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":487,"volume":1174,"transactions":9,"vwap":1172},"2026-04-02",34.15,34.82,34.724,0.081,4100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":372,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-01",34.73,34.83,34.58,34.643,0.96,6400,{"date":1184,"open":1185,"high":819,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1157,"transactions":9,"vwap":1187},"2026-03-31",33.95,33.89,34.314,0.755,2.25,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1163,"volume":1197,"transactions":9,"vwap":1195},"2026-03-30",33.715,33.92,33.49,33.559,-0.04,7300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1174,"transactions":9,"vwap":1202},"2026-03-27",33.82,33.85,33.599,-0.404,-1.19,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",34.16,34.475,34.0029984,-0.382,-1.11,2300,{"date":1214,"open":812,"high":812,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1148,"transactions":9,"vwap":1216},"2026-03-25",34.315,34.385,0.435,1.28,{"date":1220,"open":1221,"high":1222,"low":1185,"close":1185,"change":1223,"percent_change":1224,"volume":731,"transactions":9,"vwap":1185},"2026-03-24",34.022999,34.099998,-0.155,-0.45,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-23",34.060001,34.395,34.105,0.452,1.34,5200,{"date":1234,"open":1207,"high":1207,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":738,"transactions":9,"vwap":1236},"2026-03-20",33.63,33.653,-0.677,-1.97,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-19",34.025002,34.45,34.33,-0.251,-0.73,7200,{"date":1248,"open":1249,"high":195,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":800,"transactions":9,"vwap":1250},"2026-03-18",34.96,34.581,-0.444,-1.27,{"date":1254,"open":1255,"high":175,"low":205,"close":1256,"change":775,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-17",35.02,35.025002,0.71,5100,{"date":1260,"open":958,"high":907,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-16",34.779,0.247,0.72,5700,{"date":1266,"open":1267,"high":1268,"low":986,"close":1269,"change":1270,"percent_change":1271,"volume":916,"transactions":9,"vwap":1269},"2026-03-13",34.74,34.77,34.532,-0.111,-0.32,{"date":1273,"open":906,"high":906,"low":1180,"close":1180,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1180},"2026-03-12",-0.427,-1.22,5900,{"date":1278,"open":780,"high":1279,"low":1249,"close":174,"change":1280,"percent_change":1275,"volume":1281,"transactions":9,"vwap":174},"2026-03-11",35.301,-0.434,17300,{"date":1283,"open":1284,"high":246,"low":225,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-10",35.595,35.504,-0.296,-0.83,55500,{"date":1290,"open":1291,"high":664,"low":1291,"close":764,"change":901,"percent_change":1292,"volume":1293,"transactions":9,"vwap":764},"2026-03-09",35.040001,0.65,37000,{"date":1295,"open":773,"high":1116,"low":1255,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-06",35.569,-0.176,-0.49,24100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-05",36.11,36.16,35.542,35.745,-0.589,-1.62,9000,{"date":1310,"open":708,"high":1311,"low":708,"close":1312,"change":1313,"percent_change":969,"volume":1314,"transactions":9,"vwap":1312},"2026-03-04",36.41,36.334,0.201,7500,{"date":1316,"open":327,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-03",36.35,35.431,36.133,-0.707,-1.92,15000,{"date":1324,"open":1325,"high":1326,"low":1311,"close":1326,"change":1327,"percent_change":541,"volume":1328,"transactions":9,"vwap":1326},"2026-03-02",36.52,36.84,0.01,18000,{"date":1330,"open":632,"high":1331,"low":632,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-27",36.83,0.268,0.73,13000,{"date":1336,"open":757,"high":1337,"low":682,"close":1338,"change":1339,"percent_change":321,"volume":1014,"transactions":9,"vwap":1338},"2026-02-26",36.68,36.562,0.145,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":58,"volume":936,"transactions":9,"vwap":1345},"2026-02-25",36.31,36.46,36.060001,36.417,0.162,{"date":1348,"open":254,"high":631,"low":254,"close":1349,"change":1350,"percent_change":137,"volume":1351,"transactions":9,"vwap":1349},"2026-02-24",36.255,0.198,6000,{"date":1353,"open":1354,"high":750,"low":724,"close":1355,"change":1356,"percent_change":837,"volume":784,"transactions":9,"vwap":1355},"2026-02-23",36.26,36.056999,-0.476,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1157,"transactions":9,"vwap":1362},"2026-02-20",36.49,36.55,36.39,36.533,0.228,0.63,{"date":1366,"open":682,"high":1367,"low":682,"close":338,"change":725,"percent_change":426,"volume":1368,"transactions":9,"vwap":338},"2026-02-19",36.37,6300,{"date":1370,"open":1303,"high":742,"low":1303,"close":1371,"change":1372,"percent_change":137,"volume":747,"transactions":9,"vwap":1371},"2026-02-18",36.243,0.2,{"date":1374,"open":682,"high":682,"low":245,"close":1375,"change":1376,"percent_change":1224,"volume":761,"transactions":9,"vwap":1375},"2026-02-17",36.042999,-0.162,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1152,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1152},"2026-02-13",36.037998,36.34,0.245,0.68,6500,{"date":1385,"open":1303,"high":743,"low":1386,"close":707,"change":1387,"percent_change":909,"volume":1388,"transactions":9,"vwap":707},"2026-02-12",35.805,-0.085,72400,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-11",36.254,35.911,36.044998,-0.255,-0.7,6200,{"date":1398,"open":1399,"high":744,"low":682,"close":1400,"change":228,"percent_change":1401,"volume":1258,"transactions":9,"vwap":1400},"2026-02-10",36.245,36.3,0.39,{"date":1403,"open":672,"high":1303,"low":672,"close":1303,"change":1404,"percent_change":1405,"volume":990,"transactions":9,"vwap":1303},"2026-02-09",0.295,0.82,{"date":1407,"open":1408,"high":690,"low":214,"close":330,"change":1409,"percent_change":1410,"volume":916,"transactions":9,"vwap":330},"2026-02-06",35.655,0.725,2.06,{"date":1412,"open":913,"high":944,"low":899,"close":899,"change":497,"percent_change":1413,"volume":1232,"transactions":9,"vwap":899},"2026-02-05",-1.24,{"date":1415,"open":1416,"high":698,"low":1417,"close":1418,"change":1419,"percent_change":426,"volume":1197,"transactions":9,"vwap":1418},"2026-02-04",35.7,35.45,35.58,0.059,{"date":1421,"open":1422,"high":245,"low":856,"close":1423,"change":1424,"percent_change":921,"volume":1396,"transactions":9,"vwap":1423},"2026-02-03",35.64,35.521,-0.076,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":22,"volume":1112,"transactions":9,"vwap":1429},"2026-02-02",35.091999,35.645,35.597,0.037,{"date":1432,"open":1433,"high":1433,"low":1434,"close":214,"change":1435,"percent_change":1436,"volume":1383,"transactions":9,"vwap":214},"2026-01-30",35.79,35.455,-0.281,-0.78,{"date":1438,"open":1439,"high":690,"low":699,"close":1440,"change":1441,"percent_change":22,"volume":976,"transactions":9,"vwap":1440},"2026-01-29",35.749,35.841,0.035,{"date":1443,"open":323,"high":323,"low":1444,"close":1444,"change":1445,"percent_change":394,"volume":1446,"transactions":9,"vwap":1444},"2026-01-28",35.806,-0.553,7600,{"date":1448,"open":743,"high":1449,"low":1450,"close":1451,"change":228,"percent_change":1401,"volume":1026,"transactions":9,"vwap":1451},"2026-01-27",36.363,36.2,36.359,{"date":1453,"open":1454,"high":1399,"low":1455,"close":1456,"change":1457,"percent_change":667,"volume":1148,"transactions":9,"vwap":1456},"2026-01-26",36.181,36.099998,36.219,0.034,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":228,"volume":876,"transactions":9,"vwap":1461},"2026-01-23",36.049999,36.185,0.051,{"date":1464,"open":1465,"high":1466,"low":723,"close":1467,"change":752,"percent_change":753,"volume":1468,"transactions":9,"vwap":1467},"2026-01-22",36.062,36.175,36.134,10900,{"date":1470,"open":213,"high":1471,"low":1256,"close":1471,"change":115,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-21",35.915,1.3,7100,{"date":1475,"open":1097,"high":1476,"low":1477,"close":1434,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1434},"2026-01-20",35.69,35.365,-0.505,-1.4,108400,{"date":1482,"open":664,"high":328,"low":648,"close":707,"change":829,"percent_change":384,"volume":1026,"transactions":9,"vwap":707},"2026-01-16",{"date":1484,"open":244,"high":275,"low":1485,"close":1486,"change":1487,"percent_change":888,"volume":916,"transactions":9,"vwap":1486},"2026-01-15",35.73,35.906,0.045,{"date":1489,"open":214,"high":1490,"low":214,"close":1490,"change":1491,"percent_change":753,"volume":1026,"transactions":9,"vwap":1490},"2026-01-14",35.861,0.217,{"date":1493,"open":699,"high":648,"low":1097,"close":1494,"change":1495,"percent_change":1245,"volume":1496,"transactions":9,"vwap":1494},"2026-01-13",35.644,-0.261,10100,{"date":1498,"open":1499,"high":1500,"low":734,"close":1501,"change":1502,"percent_change":1503,"volume":1351,"transactions":9,"vwap":1501},"2026-01-12",35.77,35.925,35.905,0.264,0.74,{"date":1505,"open":648,"high":648,"low":1506,"close":1507,"change":1332,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-09",35.553,35.641,0.76,7000,{"date":1511,"open":175,"high":1512,"low":175,"close":1513,"change":1514,"percent_change":153,"volume":1010,"transactions":9,"vwap":1513},"2026-01-08",35.49,35.373,0.349,{"date":1516,"open":898,"high":772,"low":195,"close":1517,"change":1518,"percent_change":1224,"volume":1519,"transactions":9,"vwap":1517},"2026-01-07",35.023998,-0.158,8500,{"date":1521,"open":1249,"high":1047,"low":1249,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-06",35.182,0.338,0.97,53500,{"date":1527,"open":1528,"high":980,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-05",34.38,34.844,0.782,2.3,2700,{"date":1534,"open":1207,"high":1207,"low":1535,"close":1536,"change":961,"percent_change":80,"volume":1537,"transactions":9,"vwap":1536},"2026-01-02",33.86,34.062,5300,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1395,"volume":1182,"transactions":9,"vwap":1542},"2025-12-31",34.040001,33.87,33.882,-0.238,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1019,"transactions":9,"vwap":1548},"2025-12-30",34.2,33.43,34.12,-1.068,-3.04,{"date":1552,"open":1553,"high":1554,"low":1054,"close":1555,"change":1556,"percent_change":677,"volume":922,"transactions":9,"vwap":1555},"2025-12-29",35.19,35.192,35.188,-0.047,{"date":1558,"open":1559,"high":1560,"low":1553,"close":1559,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1559},"2025-12-26",35.235,35.269,-0.039,-0.11,2600,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-24",35.27,35.274,0.131,0.37,900,{"date":1572,"open":204,"high":1573,"low":204,"close":1573,"change":1574,"percent_change":1575,"volume":838,"transactions":9,"vwap":1573},"2025-12-23",35.143,0.043,0.12,{"date":1577,"open":842,"high":175,"low":842,"close":842,"change":1372,"percent_change":1578,"volume":983,"transactions":9,"vwap":842},"2025-12-22",0.57,{"date":1580,"open":1581,"high":1249,"low":1581,"close":907,"change":1582,"percent_change":1583,"volume":154,"transactions":9,"vwap":907},"2025-12-19",34.651,0.391,1.13,{"date":1585,"open":891,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":321,"volume":1033,"transactions":9,"vwap":1587},"2025-12-18",34.7,34.509,0.137,{"date":1590,"open":979,"high":979,"low":1591,"close":1591,"change":1592,"percent_change":875,"volume":838,"transactions":9,"vwap":1591},"2025-12-17",34.372,-0.234,{"date":1594,"open":1068,"high":794,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1328,"transactions":9,"vwap":1596},"2025-12-16",34.6,34.606,-0.241,-0.69,{"date":1600,"open":1601,"high":907,"low":863,"close":1602,"change":1430,"percent_change":730,"volume":784,"transactions":9,"vwap":1602},"2025-12-15",34.8,34.847,{"date":1604,"open":906,"high":906,"low":884,"close":1605,"change":851,"percent_change":217,"volume":976,"transactions":9,"vwap":1605},"2025-12-12",34.81,{"date":1607,"open":1171,"high":1608,"low":1171,"close":1249,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1249},"2025-12-11",35.056999,0.148,0.43,2000,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":824,"transactions":9,"vwap":1615},"2025-12-10",34.4,34.812,0.553,1.61,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":228,"volume":983,"transactions":9,"vwap":1622},"2025-12-09",34.36,34.25,34.259,0.047,{"date":1625,"open":1621,"high":1621,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":838,"transactions":9,"vwap":1626},"2025-12-08",34.212,-0.078,-0.23,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1196,"volume":824,"transactions":9,"vwap":1633},"2025-12-05",34.415,34.26,34.29,-0.013,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1457,"percent_change":22,"volume":731,"transactions":9,"vwap":1639},"2025-12-04",34.18,34.346,34.303,{"date":1641,"open":1642,"high":1243,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1537,"transactions":9,"vwap":1643},"2025-12-03",34.17,34.269,0.218,0.64,{"date":1647,"open":1186,"high":1648,"low":1186,"close":1648,"change":1649,"percent_change":807,"volume":990,"transactions":9,"vwap":1648},"2025-12-02",34.050999,0.311,{"date":1651,"open":1185,"high":1185,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":731,"transactions":9,"vwap":1652},"2025-12-01",33.74,-0.429,-1.26,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":730,"volume":1570,"transactions":9,"vwap":1658},"2025-11-28",34.0099983,34.169,0.038,{"date":1661,"open":1662,"high":1546,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":990,"transactions":9,"vwap":1663},"2025-11-26",34.016998,34.131,0.177,0.52,{"date":1667,"open":1186,"high":1668,"low":1186,"close":1668,"change":1364,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-25",33.954,1.89,500,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":426,"volume":990,"transactions":9,"vwap":1675},"2025-11-24",33.148,33.399,33.324,0.056,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1617,"volume":1212,"transactions":9,"vwap":1681},"2025-11-21",32.84,33.48,33.268,0.526,{"date":1684,"open":1685,"high":1685,"low":25,"close":25,"change":1686,"percent_change":1687,"volume":852,"transactions":9,"vwap":25},"2025-11-20",32.775,-0.339,-1.02,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":279,"volume":808,"transactions":9,"vwap":1693},"2025-11-19",33.12,33.184,33.014999,33.081001,-0.153,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1271,"volume":154,"transactions":9,"vwap":1699},"2025-11-18",33.204,33.34,33.234,-0.108,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":837,"volume":1708,"transactions":9,"vwap":1706},"2025-11-17",33.64,33.73,33.32,33.342,-0.438,3500,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":667,"volume":1611,"transactions":9,"vwap":1713},"2025-11-14",33.4,33.88,33.78,0.029,{"date":1716,"open":1207,"high":1642,"low":1717,"close":1717,"change":1718,"percent_change":569,"volume":1563,"transactions":9,"vwap":1717},"2025-11-13",33.751,-0.447,{"date":1720,"open":811,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":521,"volume":922,"transactions":9,"vwap":1723},"2025-11-12",34.28,34.165,34.198,0.022,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1508,"volume":1077,"transactions":9,"vwap":1730},"2025-11-11",33.99,34.27,33.976,34.176,0.257,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":443,"percent_change":1737,"volume":747,"transactions":9,"vwap":1735},"2025-11-10",33.72,33.919,33.665,0.77,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":105,"volume":761,"transactions":9,"vwap":1743},"2025-11-07",33.35,33.7,33.31,33.659,0.159,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-06",33.596,33.615,33.5,-0.504,-1.48,800,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":860,"volume":876,"transactions":9,"vwap":1757},"2025-11-05",33.83,34.09,34.0040016,0.093,{"date":1760,"open":1642,"high":1642,"low":1761,"close":1761,"change":1762,"percent_change":894,"volume":1570,"transactions":9,"vwap":1761},"2025-11-04",33.911,-0.412,{"date":1764,"open":1222,"high":1765,"low":1222,"close":1765,"change":1766,"percent_change":1767,"volume":747,"transactions":9,"vwap":1765},"2025-11-03",34.323,0.008,0.02,{"date":1769,"open":1546,"high":1770,"low":1771,"close":1215,"change":1772,"percent_change":80,"volume":1174,"transactions":9,"vwap":1215},"2025-10-31",34.43,34.13,0.182,{"date":1774,"open":1633,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1232,"transactions":9,"vwap":1776},"2025-10-30",34.48,34.133,-0.136,-0.4,{"date":1780,"open":1781,"high":1068,"low":1643,"close":1643,"change":1782,"percent_change":1783,"volume":800,"transactions":9,"vwap":1643},"2025-10-29",34.554,-0.3,-0.87,{"date":1785,"open":1786,"high":1268,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1351,"transactions":9,"vwap":1787},"2025-10-28",34.59,34.569,-0.201,-0.58,{"date":1791,"open":804,"high":1268,"low":804,"close":1268,"change":1313,"percent_change":37,"volume":824,"transactions":9,"vwap":1268},"2025-10-27",{"date":1793,"open":1794,"high":1595,"low":804,"close":1787,"change":1795,"percent_change":110,"volume":1019,"transactions":9,"vwap":1787},"2025-10-24",34.563,0.299,{"date":1797,"open":1798,"high":1728,"low":1798,"close":1728,"change":1799,"percent_change":1800,"volume":154,"transactions":9,"vwap":1728},"2025-10-23",34.080002,0.076,0.22,{"date":1802,"open":1614,"high":1614,"low":1803,"close":1804,"change":1805,"percent_change":150,"volume":1077,"transactions":9,"vwap":1804},"2025-10-22",34.07,34.194,-0.246,{"date":1807,"open":1632,"high":1808,"low":1632,"close":812,"change":1809,"percent_change":130,"volume":761,"transactions":9,"vwap":812},"2025-10-21",34.485,0.015,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1060,"change":321,"percent_change":1815,"volume":922,"transactions":9,"vwap":1060},"2025-10-20",34.355,34.46,34.335,1.18,{"date":1817,"open":1818,"high":1819,"low":1712,"close":1241,"change":1820,"percent_change":954,"volume":1065,"transactions":9,"vwap":1241},"2025-10-17",33.97,34.054001,0.072,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1075,"percent_change":1826,"volume":1003,"transactions":9,"vwap":1825},"2025-10-16",34.272,33.915,33.953,-0.36,{"date":1828,"open":1829,"high":1830,"low":1755,"close":1831,"change":1832,"percent_change":1833,"volume":815,"transactions":9,"vwap":1831},"2025-10-15",34.32,34.375,34.075001,-0.133,-0.39,{"date":1835,"open":1836,"high":819,"low":1837,"close":1838,"change":946,"percent_change":962,"volume":784,"transactions":9,"vwap":1838},"2025-10-14",33.79,33.775,34.208,{"date":1840,"open":1798,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":110,"volume":922,"transactions":9,"vwap":1842},"2025-10-13",34.11,34.034,0.294,{"date":1845,"open":796,"high":796,"low":1652,"close":1652,"change":1846,"percent_change":1847,"volume":846,"transactions":9,"vwap":1652},"2025-10-10",-0.841,-2.43,{"date":1849,"open":1605,"high":1605,"low":987,"close":1250,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1250},"2025-10-09",-0.307,-0.88,111100,{"date":1854,"open":795,"high":195,"low":1855,"close":1855,"change":1856,"percent_change":1196,"volume":1857,"transactions":9,"vwap":1855},"2025-10-08",34.888,-0.014,1100,{"date":1859,"open":1291,"high":1291,"low":1860,"close":1861,"change":1862,"percent_change":65,"volume":1863,"transactions":9,"vwap":1861},"2025-10-07",34.838,34.902,-0.253,4200,{"date":1865,"open":782,"high":1566,"low":914,"close":1866,"change":1867,"percent_change":677,"volume":1119,"transactions":9,"vwap":1866},"2025-10-06",35.155,-0.045,{"date":1869,"open":872,"high":1146,"low":872,"close":194,"change":968,"percent_change":137,"volume":815,"transactions":9,"vwap":194},"2025-10-03",{"date":1871,"open":1872,"high":1255,"low":1171,"close":1873,"change":372,"percent_change":1874,"volume":738,"transactions":9,"vwap":1873},"2025-10-02",34.84,35.007,0.95,{"date":1876,"open":1595,"high":794,"low":1877,"close":1878,"change":1381,"percent_change":1257,"volume":1065,"transactions":9,"vwap":1878},"2025-10-01",34.51,34.678,{"date":1880,"open":1881,"high":1882,"low":1642,"close":1882,"change":1883,"percent_change":461,"volume":983,"transactions":9,"vwap":1882},"2025-09-30",34.23,34.433,0.186,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1887},"2025-09-29",34.222,34.247,34.175,0.227,0.67,700,{"date":1893,"open":1185,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1890,"volume":808,"transactions":9,"vwap":1894},"2025-09-26",34.02,33.875,0.225,{"date":1898,"open":1186,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1086,"transactions":9,"vwap":1901},"2025-09-25",33.9,33.67,33.795,-0.325,-0.95,{"date":1905,"open":819,"high":819,"low":1548,"close":1548,"change":1069,"percent_change":65,"volume":815,"transactions":9,"vwap":1548},"2025-09-24",{"date":1907,"open":1908,"high":1909,"low":1243,"close":1910,"change":1911,"percent_change":1782,"volume":824,"transactions":9,"vwap":1910},"2025-09-23",34.565,34.583,34.367,-0.103,{"date":1913,"open":1914,"high":986,"low":1621,"close":1915,"change":1588,"percent_change":321,"volume":1112,"transactions":9,"vwap":1915},"2025-09-22",34.31,34.47,{"date":1917,"open":1633,"high":1918,"low":1633,"close":1919,"change":1920,"percent_change":1921,"volume":1752,"transactions":9,"vwap":1919},"2025-09-19",34.359,34.333,-0.114,-0.33,{"date":1923,"open":1924,"high":1925,"low":1633,"close":1925,"change":1926,"percent_change":373,"volume":1019,"transactions":9,"vwap":1925},"2025-09-18",34.35,34.447,0.305,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1724,"percent_change":521,"volume":1276,"transactions":9,"vwap":1931},"2025-09-17",34.029999,34.273,34.142,{"date":1933,"open":1934,"high":1170,"low":1934,"close":1548,"change":188,"percent_change":1935,"volume":1570,"transactions":9,"vwap":1548},"2025-09-16",34.044998,-0.18,{"date":1937,"open":1637,"high":1637,"low":1771,"close":1637,"change":1938,"percent_change":1767,"volume":1563,"transactions":9,"vwap":1637},"2025-09-15",0.007,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":845,"percent_change":1944,"volume":1670,"transactions":9,"vwap":1943},"2025-09-12",34.14,34.205,34.173,-0.76,{"date":1946,"open":1170,"high":1882,"low":1170,"close":1882,"change":1947,"percent_change":1948,"volume":846,"transactions":9,"vwap":1882},"2025-09-11",0.536,1.58,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1003,"transactions":9,"vwap":1954},"2025-09-10",33.96,33.969,33.81,33.897,-0.126,-0.37,{"date":1958,"open":1959,"high":1221,"low":1712,"close":1221,"change":1777,"percent_change":1778,"volume":1537,"transactions":9,"vwap":1221},"2025-09-09",33.931,{"date":1961,"open":1712,"high":1962,"low":1712,"close":1962,"change":1963,"percent_change":799,"volume":768,"transactions":9,"vwap":1962},"2025-09-08",34.159,0.117,{"date":1965,"open":1728,"high":1728,"low":1186,"close":1966,"change":1967,"percent_change":753,"volume":1968,"transactions":9,"vwap":1966},"2025-09-05",34.042,0.207,10500,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":830,"volume":1857,"transactions":9,"vwap":1972},"2025-09-04",33.725,33.835,0.055,{"date":1975,"open":1734,"high":1200,"low":1235,"close":1713,"change":1976,"percent_change":799,"volume":1977,"transactions":9,"vwap":1713},"2025-09-03",0.116,11600,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1163,"percent_change":1826,"volume":784,"transactions":9,"vwap":1982},"2025-09-02",33.71,33.515,33.664,{"date":1984,"open":1953,"high":1200,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":154,"transactions":9,"vwap":1986},"2025-08-29",33.77,33.784,-0.075,-0.22,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1867,"percent_change":677,"volume":1994,"transactions":9,"vwap":1993},"2025-08-28",33.75,34.014999,33.859,36900,{"date":1996,"open":1836,"high":1997,"low":1985,"close":1998,"change":1008,"percent_change":521,"volume":1182,"transactions":9,"vwap":1998},"2025-08-27",33.929,33.904,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":1556,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-26",33.845,33.885,-0.14,200,{"date":2006,"open":1548,"high":1548,"low":2007,"close":2007,"change":2008,"percent_change":1436,"volume":791,"transactions":9,"vwap":2007},"2025-08-25",33.932,-0.266,{"date":2010,"open":1953,"high":2011,"low":1953,"close":1723,"change":2012,"percent_change":2013,"volume":768,"transactions":9,"vwap":1723},"2025-08-22",34.21,0.648,1.93,{"date":2015,"open":2016,"high":2017,"low":1680,"close":2018,"change":1424,"percent_change":1628,"volume":761,"transactions":9,"vwap":2018},"2025-08-21",33.496,33.613,33.55,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":541,"volume":1174,"transactions":9,"vwap":2022},"2025-08-20",33.58,33.626,33.41,0.011,{"date":2026,"open":2027,"high":2028,"low":1748,"close":1748,"change":2029,"percent_change":1598,"volume":1752,"transactions":9,"vwap":1748},"2025-08-19",33.65,33.66,-0.232,{"date":2031,"open":2032,"high":2011,"low":2032,"close":2033,"change":2034,"percent_change":269,"volume":2035,"transactions":9,"vwap":2033},"2025-08-18",33.62,33.847,0.167,2200,{"date":2037,"open":2038,"high":1991,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-15",33.57,33.68,0.111,0.33,9100,{"date":2044,"open":2023,"high":2045,"low":2023,"close":2045,"change":2046,"percent_change":1224,"volume":876,"transactions":9,"vwap":2045},"2025-08-14",33.569,-0.151,{"date":2048,"open":2023,"high":1734,"low":2023,"close":1734,"change":2049,"percent_change":2050,"volume":1264,"transactions":9,"vwap":1734},"2025-08-13",0.537,1.62,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":2035,"transactions":9,"vwap":2054},"2025-08-12",33.049999,33.183,33.040001,0.352,1.07,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2062,"change":1075,"percent_change":1956,"volume":791,"transactions":9,"vwap":2062},"2025-08-11",32.87,33.02,32.831,{"date":2064,"open":2065,"high":561,"low":2065,"close":2066,"change":2067,"percent_change":1009,"volume":2035,"transactions":9,"vwap":2066},"2025-08-08",32.94,32.953,0.016,{"date":2069,"open":2065,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":936,"transactions":9,"vwap":2072},"2025-08-07",33.09,32.92,32.937,0.143,0.44,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":996,"percent_change":2003,"volume":791,"transactions":9,"vwap":2080},"2025-08-06",32.81,32.83,32.693,32.794,{"date":2082,"open":2083,"high":2084,"low":2083,"close":1679,"change":2085,"percent_change":461,"volume":1570,"transactions":9,"vwap":1679},"2025-08-05",32.79,32.9,0.176,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":110,"volume":1232,"transactions":9,"vwap":2090},"2025-08-04",32.6,32.72,32.664,0.281,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1026,"transactions":9,"vwap":2097},"2025-08-01",32.33,32.43,32.31,32.383,-0.384,-1.17,{"date":2101,"open":2084,"high":2102,"low":2103,"close":2104,"change":198,"percent_change":1944,"volume":1314,"transactions":9,"vwap":2104},"2025-07-31",33.19,32.755,32.767,{"date":2106,"open":2107,"high":1740,"low":2108,"close":2108,"change":1920,"percent_change":2109,"volume":916,"transactions":9,"vwap":2108},"2025-07-30",33.284,33.016998,-0.34,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-29",33.3,33.084999,33.131,-0.326,-0.97,14800,{"date":2119,"open":2023,"high":2021,"low":2023,"close":2120,"change":1850,"percent_change":2121,"volume":1112,"transactions":9,"vwap":2120},"2025-07-28",33.457,-0.91,{"date":2123,"open":1235,"high":1200,"low":1235,"close":2124,"change":2125,"percent_change":321,"volume":876,"transactions":9,"vwap":2124},"2025-07-25",33.764,0.136,{"date":2127,"open":1186,"high":1818,"low":2128,"close":2128,"change":2129,"percent_change":599,"volume":976,"transactions":9,"vwap":2128},"2025-07-24",33.628,-0.301,{"date":2131,"open":2028,"high":1185,"low":2132,"close":1997,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1997},"2025-07-23",33.608,0.464,1.39,27600,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1314,"transactions":9,"vwap":2139},"2025-07-22",33.13,33.465,0.489,1.48,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":90,"volume":2147,"transactions":9,"vwap":2145},"2025-07-21",33.33,32.976,-0.055,27800,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":746,"volume":1857,"transactions":9,"vwap":2152},"2025-07-18",33.25,32.995,33.030998,-0.067,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":1967,"percent_change":1364,"volume":154,"transactions":9,"vwap":2157},"2025-07-17",32.73,33.098,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":1346,"percent_change":51,"volume":983,"transactions":9,"vwap":2161},"2025-07-16",32.68,32.891,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1783,"volume":747,"transactions":9,"vwap":2165},"2025-07-15",32.95,32.729,-0.286,{"date":2168,"open":2065,"high":1692,"low":2169,"close":1692,"change":2170,"percent_change":80,"volume":154,"transactions":9,"vwap":1692},"2025-07-14",32.925,0.175,{"date":2172,"open":2078,"high":1679,"low":2173,"close":1679,"change":2174,"percent_change":2175,"volume":990,"transactions":9,"vwap":1679},"2025-07-11",32.795,-0.355,-1.07,{"date":2177,"open":2113,"high":2178,"low":2113,"close":2178,"change":2179,"percent_change":115,"volume":1857,"transactions":9,"vwap":2178},"2025-07-10",33.195,0.152,{"date":2181,"open":2173,"high":2182,"low":2173,"close":2182,"change":1372,"percent_change":753,"volume":1157,"transactions":9,"vwap":2182},"2025-07-09",33.042999,{"date":2184,"open":2185,"high":2084,"low":2185,"close":2186,"change":2187,"percent_change":130,"volume":791,"transactions":9,"vwap":2186},"2025-07-08",32.71,32.843,0.013,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2078,"change":2192,"percent_change":415,"volume":1563,"transactions":9,"vwap":2078},"2025-07-07",33.07,32.75,-0.206,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":859,"percent_change":2199,"volume":976,"transactions":9,"vwap":2198},"2025-07-03",33.029999,33.080002,33.0099983,33.035999,0.29,{"date":2201,"open":2202,"high":2061,"low":2173,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-07-02",32.89,32.941,-0.062,-0.19,16900,{"date":2208,"open":2084,"high":2209,"low":2084,"close":2210,"change":1659,"percent_change":1575,"volume":1891,"transactions":9,"vwap":2210},"2025-07-01",33.060001,33.0029984,{"date":2212,"open":2060,"high":2213,"low":2060,"close":2213,"change":2214,"percent_change":962,"volume":1611,"transactions":9,"vwap":2213},"2025-06-30",32.965,0.166,{"date":2216,"open":2164,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":768,"transactions":9,"vwap":2219},"2025-06-27",32.96,32.78,32.799,-0.054,-0.16,{"date":2223,"open":2224,"high":2202,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":1033,"transactions":9,"vwap":2225},"2025-06-26",32.779,32.853,0.36,1.11,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":435,"volume":1112,"transactions":9,"vwap":2232},"2025-06-25",32.62,32.42,32.493,-0.022,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2240,"volume":1026,"transactions":9,"vwap":2238},"2025-06-24",32.291,32.59,32.515,0.381,1.19,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":954,"percent_change":902,"volume":2245,"transactions":9,"vwap":2244},"2025-06-23",31.89,32.134,11100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1105,"volume":824,"transactions":9,"vwap":2251},"2025-06-20",32.0099983,32.02,31.901,31.924,-0.028,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2257,"change":22,"percent_change":693,"volume":1065,"transactions":9,"vwap":2257},"2025-06-18",32.0050011,32.049999,31.952,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":1085,"volume":1863,"transactions":9,"vwap":2262},"2025-06-17",32.07,32.099998,31.852,-0.442,{"date":2265,"open":2095,"high":2095,"low":2266,"close":2267,"change":2268,"percent_change":962,"volume":1857,"transactions":9,"vwap":2267},"2025-06-16",32.24,32.294,0.165,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":909,"percent_change":823,"volume":1086,"transactions":9,"vwap":2272},"2025-06-13",31.95,32.129,{"date":2274,"open":2266,"high":2275,"low":2266,"close":2275,"change":888,"percent_change":321,"volume":2276,"transactions":9,"vwap":2275},"2025-06-12",32.369,33500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":521,"percent_change":607,"volume":1065,"transactions":9,"vwap":2281},"2025-06-11",32.35,32.49,32.239,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1800,"volume":876,"transactions":9,"vwap":2286},"2025-06-10",32.22,32.080002,32.179,0.071,{"date":2289,"open":2249,"high":2284,"low":2249,"close":2290,"change":2291,"percent_change":954,"volume":731,"transactions":9,"vwap":2290},"2025-06-09",32.108,0.068,{"date":2293,"open":2271,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":110,"volume":976,"transactions":9,"vwap":2294},"2025-06-06",32.040001,31.81,0.275,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":85,"volume":738,"transactions":9,"vwap":2301},"2025-06-05",31.93,31.94,31.765,0.077,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":443,"volume":1065,"transactions":9,"vwap":2307},"2025-06-04",31.76,31.78,31.688,0.083,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":1578,"volume":852,"transactions":9,"vwap":2312},"2025-06-03",31.62,31.605,0.179,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":-6,"volume":1752,"transactions":9,"vwap":2318},"2025-06-02",31.49,31.29,31.426,-0.001,{"date":2321,"open":2322,"high":2323,"low":2317,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-30",31.35,31.427,0.185,0.59,11700,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2319,"percent_change":-6,"volume":1857,"transactions":9,"vwap":2331},"2025-05-29",31.26,31.23,31.242,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":150,"volume":768,"transactions":9,"vwap":2335},"2025-05-28",31.45,31.243,-0.223,{"date":2338,"open":2339,"high":2311,"low":2340,"close":2341,"change":1800,"percent_change":776,"volume":1708,"transactions":9,"vwap":2341},"2025-05-27",31.409,31.39,31.466,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":1327,"volume":2348,"transactions":9,"vwap":2346},"2025-05-23",31.12,31.3,31.246,0.004,9700,{"date":2350,"open":2351,"high":2331,"low":2351,"close":2331,"change":2352,"percent_change":279,"volume":852,"transactions":9,"vwap":2331},"2025-05-22",31.14,-0.145,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":1446,"transactions":9,"vwap":2358},"2025-05-21",31.7,31.74,31.37,31.387,-0.469,-1.47,{"date":2362,"open":2243,"high":2363,"low":2364,"close":2364,"change":1196,"percent_change":677,"volume":154,"transactions":9,"vwap":2364},"2025-05-20",31.92,31.856,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":80,"volume":154,"transactions":9,"vwap":2368},"2025-05-19",31.75,31.896,0.169,{"date":2371,"open":2311,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":876,"transactions":9,"vwap":2374},"2025-05-16",31.73,31.61,31.727,0.265,0.84,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":1137,"volume":1563,"transactions":9,"vwap":2380},"2025-05-15",31.19,31.462,31.18,0.41,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1863,"transactions":9,"vwap":2387},"2025-05-14",31.11,31.01,31.052,-0.322,-1.03,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":761,"transactions":9,"vwap":2394},"2025-05-13",31.36,31.58,31.374,0.188,0.6,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2376,"volume":1232,"transactions":9,"vwap":2402},"2025-05-12",31.15,31.31,30.98,31.186,0.259,{"date":2405,"open":2340,"high":2340,"low":2406,"close":2406,"change":2407,"percent_change":2408,"volume":1708,"transactions":9,"vwap":2406},"2025-05-09",30.927,-0.353,-1.13,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2412},"2025-05-08",30.94,31.28,30.88,0.484,1.57,25100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":920,"percent_change":909,"volume":1174,"transactions":9,"vwap":2422},"2025-05-07",30.84,30.86,30.795,30.796,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1413,"volume":747,"transactions":9,"vwap":2427},"2025-05-06",31.02,30.8,30.869,-0.387,{"date":2430,"open":2431,"high":2322,"low":2431,"close":2432,"change":2433,"percent_change":860,"volume":2434,"transactions":9,"vwap":2432},"2025-05-05",31.1,31.256,0.084,14500,{"date":2436,"open":2437,"high":2330,"low":2386,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-05-02",31.16,31.172,0.447,1.45,58800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":876,"transactions":9,"vwap":2447},"2025-05-01",30.785,30.93,30.63,30.725,-0.084,-0.27,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":1405,"volume":1532,"transactions":9,"vwap":2453},"2025-04-30",30.49,30.809,30.48,0.25,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":935,"volume":1752,"transactions":9,"vwap":2461},"2025-04-29",30.43,30.58,30.38,30.559,0.189,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":685,"percent_change":487,"volume":1611,"transactions":9,"vwap":2466},"2025-04-28",30.239,30.37,30.1,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":2473,"percent_change":2474,"volume":955,"transactions":9,"vwap":2471},"2025-04-25",30.01,30.3,29.96,0.244,0.81,{"date":160,"open":2476,"high":2477,"low":156,"close":2477,"change":1799,"percent_change":2455,"volume":1570,"transactions":9,"vwap":2477},29.98,30.056]