[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCAP":3,"homepage-market-summary":29,"stock-historical-SCAP":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCAP","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},"Infrastructure Capital Small Cap Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.3721,3.06,"Monthly",{"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},36.55,36.29,36.63,36.2484,0.3016,0.83,1374.715,40.24,33.528,2980.195037051793,45,3642,{"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},30.35,2927,1068228.9543,19.14,"2025-04-24",[162,165,174,184,192,202,213,223,233,242,250,259,266,275,284,293,301,311,322,332,340,349,359,369,378,387,395,404,415,424,432,442,449,458,465,474,483,492,501,509,519,526,534,542,550,560,568,576,586,595,603,611,618,626,633,642,653,659,667,675,681,689,694,702,710,717,722,730,738,745,753,760,765,773,780,785,791,798,803,810,816,822,829,836,843,848,855,862,869,877,884,891,897,903,908,915,922,929,936,944,949,957,962,969,973,979,985,991,996,1002,1007,1011,1017,1023,1028,1035,1042,1049,1052,1060,1065,1070,1075,1081,1088,1096,1101,1109,1116,1122,1130,1138,1145,1152,1157,1163,1170,1177,1185,1192,1198,1204,1208,1215,1220,1227,1233,1241,1248,1255,1261,1268,1272,1279,1285,1291,1298,1305,1310,1315,1320,1327,1334,1340,1347,1353,1356,1363,1369,1374,1381,1387,1391,1394,1400,1407,1413,1418,1424,1430,1435,1442,1449,1455,1460,1465,1470,1475,1478,1484,1490,1497,1504,1508,1515,1520,1524,1529,1536,1542,1548,1553,1558,1564,1569,1573,1579,1584,1590,1596,1602,1608,1612,1616,1623,1628,1636,1642,1649,1655,1662,1667,1674,1680,1687,1691,1697,1702,1709,1713,1719,1725,1732,1738,1744,1749,1755,1760,1765,1770,1778,1782,1787,1794,1800,1806,1812,1820,1824,1828,1832,1836,1842,1846,1852,1860,1864,1870,1874,1880,1885,1891,1898,1903,1908,1913,1921,1927,1933,1939,1944,1947,1953,1957,1962,1968,1973,1979,1984,1988,1992,1999,2006,2011,2015,2019,2024,2027,2033,2040,2048,2054,2058,2064,2069,2075,2078,2083,2088,2095,2101,2107,2111,2116,2120,2125,2128,2133,2139,2145,2151,2156,2161,2166,2169,2175,2179,2184,2189,2196,2201,2209,2214,2218,2224,2229,2235,2241,2247,2252,2258,2261,2266,2272,2276,2281,2287,2292,2298,2305,2311,2317,2323,2331,2334,2339,2344,2349,2354,2358,2366,2372,2378,2385,2391,2397,2403,2410,2417,2422,2428,2432,2436,2441,2447],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":163,"vwap":164},34,36.5011,{"date":166,"open":167,"high":168,"low":20,"close":20,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-10-05",36.4,36.49,0.0199,0.05,1729.4482,47,36.3846,{"date":175,"open":176,"high":177,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-02",36.46,36.6,36.2285,0.3307,0.92,2231.71,60,36.4338,{"date":185,"open":186,"high":187,"low":186,"close":187,"change":188,"percent_change":51,"volume":189,"transactions":190,"vwap":191},"2026-10-01",35.71,35.8978,0.1743,3946.672,119,35.7049,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",35.97,36.025,35.7235,-0.2188,-0.61,1437.19,128,35.8678,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.95,35.9501,35.8986,35.9423,-0.4968,-1.36,989.321,53,35.9467,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",36.59,36.2761,36.4391,-0.6512,-1.76,1969.996,64,36.4958,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",37.09,37.0903,36.9601,0.2495,0.68,2917.635,39,37.058,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",37,36.8408,-0.2609,-0.7,949.349,35,36.9319,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",37.1017,-0.5219,-1.39,71.371,28,37.3572,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":231,"vwap":258},"2026-09-22",37.5,37.74,37.6236,0.2109,0.56,2143.4634,37.6753,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":248,"vwap":265},"2026-09-21",37.4127,0.3977,1.07,273.5844,37.241,{"date":267,"open":235,"high":268,"low":269,"close":270,"change":271,"percent_change":150,"volume":272,"transactions":273,"vwap":274},"2026-09-18",37.04,36.99,37.015,-0.2653,2100.5424,50,37.0162,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",37.4894,37.2803,0.2095,0.57,3421.088,52,37.4076,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":235,"vwap":292},"2026-09-16",37.27,37.33,37.0708,0.0032,0.01,3347.6904,37.3212,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":238,"volume":298,"transactions":299,"vwap":300},"2026-09-15",37.24,37.0676,-0.2624,1987.1512,48,37.1491,{"date":302,"open":303,"high":304,"low":305,"close":287,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",37.3501,37.425,37.31,-0.478,-1.26,7413.9834,78,37.3872,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",37.83,37.9199,37.5501,37.808,-0.052,-0.14,1824.9514,54,37.8222,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",37.51,37.86,37.44,-0.1553,-0.41,5892.5434,80,37.5458,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":235,"vwap":339},"2026-09-09",38.43,38.0153,-0.4722,-1.23,308.7934,38.2984,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":273,"vwap":348},"2026-09-08",38.54,38.7301,38.4875,-0.0219,-0.06,4148.6594,38.5503,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",38.5,38.5094,38.34,0.1551,0.4,1825.9354,32,38.4675,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",38.3505,38.37,38.3543,0.3543,0.93,1056.9224,42,38.3013,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":235,"vwap":377},"2026-09-02",37.965,38.055,38,0.2843,0.75,1827.2384,38.0075,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",37.9901,37.7157,-0.5857,-1.53,1018.0944,49,37.8539,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":150,"volume":392,"transactions":393,"vwap":394},"2026-08-31",38.22,38.3014,-0.2741,468.3494,43,38.2458,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",38.45,38.5755,-0.4071,-1.04,1077.7324,81,38.5083,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",39.24,39.25,38.95,38.9826,-0.3173,-0.81,3376.8654,59,39.1448,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":385,"vwap":423},"2026-08-26",39.27,39.38,39.2999,0.0301,0.08,875.2664,39.3542,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":255,"percent_change":429,"volume":430,"transactions":240,"vwap":431},"2026-08-25",39.125,39.2698,39.1,0.54,705.9874,39.1372,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",39.34,38.97,39.0589,-0.1511,-0.39,5260.1481,56,39.1016,{"date":443,"open":428,"high":444,"low":428,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":413,"vwap":448},"2026-08-21",39.21,0.28,0.72,3056.1954,39.147,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",39.42,38.93,-0.4233,-1.08,1521.9934,44,39.0316,{"date":459,"open":434,"high":460,"low":434,"close":461,"change":462,"percent_change":429,"volume":463,"transactions":320,"vwap":464},"2026-08-19",39.535,39.3533,0.2133,3266.0944,39.4424,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",39.44,39.14,-0.7473,-1.87,1809.7921,51,39.3381,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":273,"vwap":482},"2026-08-17",39.73,39.97,39.8873,-0.0727,-0.18,3189.5844,39.8753,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":273,"vwap":491},"2026-08-14",39.841,39.96,39.83,0.31,0.78,4351.4571,39.8845,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":211,"vwap":500},"2026-08-13",39.5,39.65,39.39,0.3,0.76,1213.3341,39.5251,{"date":502,"open":503,"high":467,"low":434,"close":504,"change":505,"percent_change":51,"volume":506,"transactions":507,"vwap":508},"2026-08-12",39.3604,39.35,0.1924,2019.3011,58,39.381,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",39.135,39.16,39.1576,0.4229,1.09,879.9551,36,39.1336,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":367,"vwap":525},"2026-08-10",38.7347,-0.155,-0.4,354.9125,38.7125,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",38.8897,0.608,1.59,112.6905,27,38.7144,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":367,"vwap":541},"2026-08-06",38.48,38.2817,-0.3735,-0.97,1533.7493,38.3712,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":400,"volume":547,"transactions":548,"vwap":549},"2026-08-05",38.81,38.6552,-0.408,390.3201,31,38.8158,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",38.725,39.19,39.0632,0.7116,1.86,529.7996,24,39.0046,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":282,"vwap":567},"2026-08-03",37.77,38.3516,0.6558,1.74,2162.1748,38.0932,{"date":569,"open":287,"high":570,"low":287,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",37.6958,-0.3489,-0.92,623.645,97,37.5282,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",37.63,38.0447,36.775,0.3668,0.97,9108.002,62,37.7289,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":248,"vwap":594},"2026-07-29",37.93,37.94,37.6779,-0.8279,-2.15,1292.015,37.9542,{"date":596,"open":334,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":472,"vwap":602},"2026-07-28",38.5058,38.42,-0.0938,-0.24,1614.7781,38.4509,{"date":604,"open":605,"high":606,"low":536,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":231,"vwap":610},"2026-07-27",38.59,38.5996,0.2,0.52,1159.644,38.552,{"date":612,"open":351,"high":351,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":532,"vwap":617},"2026-07-24",38.3996,0.1244,0.33,482.26,38.4838,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":517,"vwap":625},"2026-07-23",38.26,38.2752,-0.142,-0.37,404.1554,38.2798,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":532,"vwap":632},"2026-07-22",38.4172,0.1321,0.35,234.2614,38.5242,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",37.955,38.2851,0.5095,1.35,2799.1554,40,38.2039,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",37.88,37.97,37.75,37.7756,-0.1794,-0.47,12783.2874,63,37.8867,{"date":654,"open":645,"high":373,"low":635,"close":635,"change":655,"percent_change":656,"volume":657,"transactions":211,"vwap":658},"2026-07-17",-0.465,-1.21,1802.8304,37.9758,{"date":660,"open":397,"high":661,"low":662,"close":598,"change":663,"percent_change":664,"volume":665,"transactions":235,"vwap":666},"2026-07-16",38.4601,38.28,0.1374,0.36,1386.0684,38.3857,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":517,"vwap":674},"2026-07-15",38.16,38.2826,0.111,0.29,449.2204,38.2507,{"date":676,"open":669,"high":677,"low":669,"close":677,"change":678,"percent_change":115,"volume":679,"transactions":27,"vwap":680},"2026-07-14",38.1716,0.1762,473.0986,38.2043,{"date":682,"open":683,"high":683,"low":635,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":517,"vwap":688},"2026-07-13",38.31,37.9954,-0.3576,-0.93,1152.7812,38.2149,{"date":690,"open":334,"high":334,"low":691,"close":691,"change":692,"percent_change":693,"volume":154,"transactions":9,"vwap":691},"2026-07-10",38.353,0.081,0.21,{"date":695,"open":683,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",38.35,38.125,38.272,0.431,1.14,3800,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-08",37.66,37.841,37.48,-0.644,-1.67,9000,{"date":711,"open":712,"high":712,"low":536,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",38.73,38.485,-0.74,-1.89,1500,{"date":718,"open":444,"high":719,"low":553,"close":719,"change":355,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-06",39.225,1.03,3600,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-02",39.36,38.61,38.825,-0.254,-0.65,1200,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",38.99,39.37,39.078999,-0.213,-0.54,1600,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":716,"transactions":9,"vwap":742},"2026-06-30",39.13,39.4,39.292,0.475,1.22,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":748},"2026-06-29",38.615,38.817,38.535,-0.447,-1.14,3500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":58,"volume":716,"transactions":9,"vwap":758},"2026-06-26",39.26,39.33,39.099998,39.264,0.174,{"date":761,"open":732,"high":757,"low":732,"close":762,"change":763,"percent_change":498,"volume":764,"transactions":9,"vwap":762},"2026-06-25",39.09,0.293,2000,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",38.9,39.080002,38.797,-0.004,-0.01,2100,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":737,"transactions":9,"vwap":777},"2026-06-23",39.07,39.17,38.801,-0.651,-1.65,{"date":781,"open":782,"high":782,"low":418,"close":783,"change":784,"percent_change":328,"volume":729,"transactions":9,"vwap":783},"2026-06-22",39.58,39.452,-0.163,{"date":786,"open":733,"high":787,"low":733,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",39.615,0.661,1.7,2800,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-17",39.9,38.954,-0.694,-1.75,500,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":622,"percent_change":802,"volume":764,"transactions":9,"vwap":801},"2026-06-16",40.15,39.648,-0.36,{"date":804,"open":805,"high":24,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-15",40.19,39.79,0.275,0.7,4200,{"date":811,"open":495,"high":812,"low":813,"close":813,"change":672,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-12",39.81,39.515,0.74,3400,{"date":817,"open":818,"high":719,"low":818,"close":719,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":719},"2026-06-11",37.96,0.876,2.28,1100,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":737,"transactions":9,"vwap":826},"2026-06-10",38.85,38.32,38.349,-0.503,-1.29,{"date":830,"open":644,"high":831,"low":644,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",39.044998,38.852,0.8,2.1,1700,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":721,"transactions":9,"vwap":840},"2026-06-08",37.61,38.25,38.051998,0.322,0.85,{"date":844,"open":598,"high":598,"low":845,"close":845,"change":846,"percent_change":847,"volume":154,"transactions":9,"vwap":845},"2026-06-05",37.73,-0.98,-2.53,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":515,"volume":854,"transactions":9,"vwap":852},"2026-06-04",38.74,38.75,38.71,0.419,1900,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",38.33,38.291,-0.366,-0.95,300,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":854,"transactions":9,"vwap":866},"2026-06-02",38.58,38.76,38.657,0.066,0.17,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-01",37.41,38.605,38.591,0.122,0.32,5000,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":882,"percent_change":600,"volume":883,"transactions":9,"vwap":881},"2026-05-29",38.57,38.67,38.469,-0.094,2900,{"date":885,"open":886,"high":872,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-28",38.29,38.563,0.022,0.06,900,{"date":892,"open":864,"high":864,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-27",38.541,0.001,0,700,{"date":898,"open":899,"high":342,"low":900,"close":342,"change":901,"percent_change":902,"volume":815,"transactions":9,"vwap":342},"2026-05-26",38.478,38.36,0.67,1.77,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":229,"volume":797,"transactions":9,"vwap":906},"2026-05-22",37.775,37.87,0.257,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":868,"volume":914,"transactions":9,"vwap":911},"2026-05-21",37.455,37.613,37.265,0.063,3000,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",36.945,37.55,0.73,1.98,1800,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":854,"transactions":9,"vwap":926},"2026-05-19",36.92,36.975,36.82,-0.58,-1.55,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":497,"volume":935,"transactions":9,"vwap":933},"2026-05-18",37.62,37.39,37.4,0.113,4700,{"date":937,"open":287,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-15",37.36,37.255,37.287,-0.765,-2.01,2700,{"date":945,"open":645,"high":946,"low":645,"close":840,"change":947,"percent_change":948,"volume":154,"transactions":9,"vwap":840},"2026-05-14",38.144,0.238,0.63,{"date":950,"open":951,"high":645,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-13",37.82,37.8,37.814,-0.312,-0.82,8400,{"date":958,"open":704,"high":959,"low":960,"close":959,"change":961,"percent_change":600,"volume":737,"transactions":9,"vwap":959},"2026-05-12",38.126,37.652,-0.09,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-11",38.4,38.216,-0.391,-1.01,6300,{"date":970,"open":696,"high":971,"low":696,"close":971,"change":972,"percent_change":37,"volume":154,"transactions":9,"vwap":971},"2026-05-08",38.607,0.223,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":797,"transactions":9,"vwap":976},"2026-05-07",38.69,38.384,0.049,0.13,{"date":980,"open":857,"high":981,"low":857,"close":982,"change":983,"percent_change":446,"volume":984,"transactions":9,"vwap":982},"2026-05-06",38.445,38.335,0.273,1400,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":948,"percent_change":990,"volume":772,"transactions":9,"vwap":989},"2026-05-05",37.725,38.064999,38.062,1.68,{"date":992,"open":993,"high":313,"low":938,"close":994,"change":995,"percent_change":714,"volume":729,"transactions":9,"vwap":994},"2026-05-04",37.665,37.432,-0.278,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":729,"transactions":9,"vwap":999},"2026-05-01",37.9,37.71,0.07,0.19,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":115,"percent_change":1006,"volume":716,"transactions":9,"vwap":1005},"2026-04-30",36.48,37.64,1.24,{"date":1008,"open":295,"high":295,"low":1009,"close":1009,"change":1010,"percent_change":686,"volume":764,"transactions":9,"vwap":1009},"2026-04-29",37.18,-0.348,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":961,"volume":835,"transactions":9,"vwap":1015},"2026-04-28",37.91,37.43,37.528,-0.032,{"date":1018,"open":1014,"high":1019,"low":1014,"close":1020,"change":1021,"percent_change":1022,"volume":984,"transactions":9,"vwap":1020},"2026-04-27",37.67,37.56,0.127,0.34,{"date":1024,"open":1025,"high":326,"low":1025,"close":1026,"change":1027,"percent_change":1022,"volume":764,"transactions":9,"vwap":1026},"2026-04-24",37.22,37.433,0.125,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":693,"volume":1034,"transactions":9,"vwap":1032},"2026-04-23",37.45,37.19,37.308,0.077,1300,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":721,"transactions":9,"vwap":1039},"2026-04-22",37.355,37.17,37.231,-0.05,-0.13,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-21",37.65,37.281,-0.441,-1.17,400,{"date":1050,"open":1020,"high":1051,"low":1020,"close":1051,"change":913,"percent_change":868,"volume":716,"transactions":9,"vwap":1051},"2026-04-20",37.722,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-17",37.25,37.932,37.659,0.613,1.65,800,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":978,"percent_change":630,"volume":1064,"transactions":9,"vwap":1063},"2026-04-16",37.047001,37.046001,600,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":346,"volume":1064,"transactions":9,"vwap":1068},"2026-04-15",37.21,36.916,-0.022,{"date":1071,"open":235,"high":235,"low":1072,"close":1073,"change":1074,"percent_change":446,"volume":729,"transactions":9,"vwap":1073},"2026-04-14",36.91,36.938,0.265,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":737,"transactions":9,"vwap":1078},"2026-04-13",35.32,36.673,0.494,1.37,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":921,"transactions":9,"vwap":1085},"2026-04-10",36.43,36.156,36.179,-0.309,-0.85,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":790,"transactions":9,"vwap":1093},"2026-04-09",36.24,36.54,36.17,36.488,0.079,0.22,{"date":1097,"open":235,"high":235,"low":1098,"close":1099,"change":1100,"percent_change":14,"volume":968,"transactions":9,"vwap":1099},"2026-04-08",36.3,36.409,1.082,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":523,"volume":1108,"transactions":9,"vwap":1106},"2026-04-07",35.4,35.42,35.255,35.327,-0.143,3100,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":833,"volume":1115,"transactions":9,"vwap":1113},"2026-04-06",35.82,35.2,35.47,0.281,5600,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1108,"transactions":9,"vwap":1119},"2026-04-02",34.37,35.189,-0.006,-0.02,{"date":1123,"open":1124,"high":1104,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-01",35.091999,35.02,35.195,0.353,1.01,4400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-03-31",34.46,34.842,34.3,0.948,2.8,2500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":716,"transactions":9,"vwap":1142},"2026-03-30",35.049999,33.84,33.894,-0.258,-0.76,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":737,"transactions":9,"vwap":1149},"2026-03-27",34.185,34.44,34.152,-0.528,-1.52,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":623,"percent_change":1156,"volume":772,"transactions":9,"vwap":1155},"2026-03-26",35.11,34.68,-1.06,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1140,"change":1162,"percent_change":901,"volume":737,"transactions":9,"vwap":1140},"2026-03-25",35.029999,35.16,34.94,0.232,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":355,"volume":883,"transactions":9,"vwap":1168},"2026-03-24",34.65,34.96,34.59,34.818,0.137,{"date":1171,"open":1172,"high":1159,"low":1155,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-23",34.7,34.681,0.607,1.78,3200,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-20",34.91,33.9,34.074001,-0.869,-2.49,5200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":790,"transactions":9,"vwap":1188},"2026-03-19",34.635,34.943,34.56,-0.023,-0.07,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":764,"transactions":9,"vwap":1195},"2026-03-18",35.34,34.966,-0.399,-1.13,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":797,"transactions":9,"vwap":1201},"2026-03-17",35.36,35.365,0.455,1.3,{"date":1205,"open":1206,"high":1206,"low":1179,"close":1179,"change":1207,"percent_change":80,"volume":716,"transactions":9,"vwap":1179},"2026-03-16",35.27,0.184,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1108,"transactions":9,"vwap":1212},"2026-03-13",35.099998,34.71,34.726,-0.092,-0.26,{"date":1216,"open":1217,"high":1140,"low":1168,"close":1168,"change":1218,"percent_change":1219,"volume":772,"transactions":9,"vwap":1168},"2026-03-12",34.9,-0.646,-1.82,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":984,"transactions":9,"vwap":1224},"2026-03-11",35.29,35.48,35.464,-0.105,-0.3,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":927,"volume":721,"transactions":9,"vwap":1231},"2026-03-10",35.872,36.0099983,35.569,-0.207,{"date":1234,"open":1235,"high":1236,"low":1187,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-09",35.25,35.8,35.776,-0.101,-0.28,19100,{"date":1242,"open":517,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":701,"transactions":9,"vwap":1245},"2026-03-06",36.080002,35.76,35.877,-0.983,-2.67,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":821,"transactions":9,"vwap":1251},"2026-03-05",36.85,36.86,36.66,-0.356,-0.96,{"date":1256,"open":1257,"high":305,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":984,"transactions":9,"vwap":1258},"2026-03-04",37.2,37.216,-0.039,-0.1,{"date":1262,"open":1263,"high":286,"low":1264,"close":939,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":939},"2026-03-03",36.71,36.375,-0.295,-0.79,4100,{"date":1269,"open":1054,"high":1019,"low":235,"close":918,"change":1270,"percent_change":1271,"volume":1108,"transactions":9,"vwap":918},"2026-03-02",0.333,0.89,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1137,"transactions":9,"vwap":1276},"2026-02-27",38.17,37.055,37.217,-0.86,-2.26,{"date":1280,"open":839,"high":839,"low":646,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-26",38.077,0.097,0.26,2600,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":170,"volume":943,"transactions":9,"vwap":1289},"2026-02-25",37.635,37.985,37.98,0.018,{"date":1292,"open":1293,"high":1294,"low":998,"close":1295,"change":1296,"percent_change":1297,"volume":1137,"transactions":9,"vwap":1295},"2026-02-24",37.923,38.042999,37.962,0.432,1.15,{"date":1299,"open":1300,"high":1300,"low":938,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-23",38.86,37.53,-0.865,-2.25,4300,{"date":1306,"open":1274,"high":1307,"low":1274,"close":1308,"change":1309,"percent_change":37,"volume":1176,"transactions":9,"vwap":1308},"2026-02-20",38.46,38.395,0.221,{"date":1311,"open":886,"high":886,"low":1013,"close":1312,"change":1313,"percent_change":1226,"volume":1314,"transactions":9,"vwap":1312},"2026-02-19",38.174,-0.116,4800,{"date":1316,"open":1317,"high":1317,"low":839,"close":886,"change":1318,"percent_change":672,"volume":1319,"transactions":9,"vwap":886},"2026-02-18",38.87,0.11,8700,{"date":1321,"open":1322,"high":1322,"low":1044,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-17",38.91,38.18,-0.097,-0.25,12700,{"date":1328,"open":1329,"high":342,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-13",38.02,38.277,0.427,1.13,10300,{"date":1335,"open":1336,"high":1336,"low":845,"close":1337,"change":1338,"percent_change":1339,"volume":1176,"transactions":9,"vwap":1337},"2026-02-12",38.7,37.85,-0.785,-2.03,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-11",38.44,38.635,-0.133,-0.34,4600,{"date":1348,"open":1349,"high":824,"low":1350,"close":1351,"change":978,"percent_change":1022,"volume":1352,"transactions":9,"vwap":1351},"2026-02-10",38.84,38.62,38.768,5800,{"date":1354,"open":725,"high":1355,"low":725,"close":1355,"change":972,"percent_change":37,"volume":1034,"transactions":9,"vwap":1355},"2026-02-09",38.638,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1304,"transactions":9,"vwap":1359},"2026-02-06",38.049999,38.415,38.040001,1.077,2.88,{"date":1364,"open":1365,"high":1301,"low":1365,"close":1366,"change":1367,"percent_change":846,"volume":1368,"transactions":9,"vwap":1366},"2026-02-05",37.285,37.338,-0.368,5100,{"date":1370,"open":1301,"high":999,"low":1371,"close":1372,"change":1022,"percent_change":1373,"volume":1137,"transactions":9,"vwap":1372},"2026-02-04",37.37,37.706,0.91,{"date":1375,"open":931,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":445,"volume":1380,"transactions":9,"vwap":1378},"2026-02-03",37.72,37.029999,37.366,0.106,7500,{"date":1382,"open":1054,"high":1383,"low":1067,"close":1384,"change":1385,"percent_change":1386,"volume":790,"transactions":9,"vwap":1384},"2026-02-02",37.34,37.26,0.285,0.77,{"date":1388,"open":1377,"high":1377,"low":1389,"close":925,"change":1390,"percent_change":246,"volume":1304,"transactions":9,"vwap":925},"2026-01-30",36.89,-0.521,{"date":1392,"open":1376,"high":1376,"low":326,"close":1393,"change":995,"percent_change":714,"volume":1108,"transactions":9,"vwap":1393},"2026-01-29",37.496,{"date":1395,"open":1337,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1108,"transactions":9,"vwap":1397},"2026-01-28",38.0099983,37.774,-0.2,-0.53,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":1406,"volume":752,"transactions":9,"vwap":1403},"2026-01-27",37.905,37.974,37.831,0.261,0.69,{"date":1408,"open":373,"high":373,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":883,"transactions":9,"vwap":1410},"2026-01-26",37.7,37.713,-0.045,-0.12,{"date":1414,"open":767,"high":767,"low":999,"close":1415,"change":1416,"percent_change":1417,"volume":721,"transactions":9,"vwap":1415},"2026-01-23",37.758,-0.687,-1.79,{"date":1419,"open":712,"high":1420,"low":981,"close":981,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":981},"2026-01-22",38.78,-0.042,-0.11,7400,{"date":1425,"open":964,"high":342,"low":1426,"close":1427,"change":1428,"percent_change":565,"volume":1429,"transactions":9,"vwap":1427},"2026-01-21",38.233,38.487,0.658,2200,{"date":1431,"open":504,"high":504,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":716,"transactions":9,"vwap":1432},"2026-01-20",37.829,-0.429,-1.12,{"date":1436,"open":1437,"high":1438,"low":389,"close":1439,"change":1440,"percent_change":649,"volume":1441,"transactions":9,"vwap":1439},"2026-01-16",38.27,38.41,38.258,-0.179,5300,{"date":1443,"open":1444,"high":605,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-15",38.134,38.437,0.555,1.47,5500,{"date":1450,"open":952,"high":1451,"low":1044,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-14",37.882,0.052,0.14,12500,{"date":1456,"open":1457,"high":1013,"low":646,"close":313,"change":1458,"percent_change":1191,"volume":1459,"transactions":9,"vwap":313},"2026-01-13",37.89,-0.026,4900,{"date":1461,"open":818,"high":818,"low":316,"close":1462,"change":1463,"percent_change":1464,"volume":968,"transactions":9,"vwap":1462},"2026-01-12",37.856,-0.015,-0.04,{"date":1466,"open":998,"high":1274,"low":1467,"close":1467,"change":1468,"percent_change":1095,"volume":1469,"transactions":9,"vwap":1467},"2026-01-09",37.871,0.082,3900,{"date":1471,"open":704,"high":1337,"low":1005,"close":1472,"change":1473,"percent_change":515,"volume":1474,"transactions":9,"vwap":1472},"2026-01-08",37.789,0.406,6200,{"date":1476,"open":324,"high":324,"low":1038,"close":1477,"change":1324,"percent_change":1214,"volume":1469,"transactions":9,"vwap":1477},"2026-01-07",37.383,{"date":1479,"open":1480,"high":706,"low":1480,"close":706,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":706},"2026-01-06",37.12,0.43,1.16,7200,{"date":1485,"open":1486,"high":1365,"low":1486,"close":1487,"change":1296,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-05",36.75,37.049999,1.18,8500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":716,"transactions":9,"vwap":1493},"2026-01-02",36.52,36.618,36.33,0.527,1.46,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":984,"transactions":9,"vwap":1501},"2025-12-31",36.51,36.084999,36.091,-0.424,-1.16,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1226,"percent_change":411,"volume":921,"transactions":9,"vwap":1507},"2025-12-30",36.56,36.515,{"date":1509,"open":1510,"high":1389,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1429,"transactions":9,"vwap":1512},"2025-12-29",36.81,36.745,36.815,-0.228,-0.62,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":85,"volume":943,"transactions":9,"vwap":1518},"2025-12-26",36.94,37.042999,0.09,{"date":1521,"open":1377,"high":1377,"low":1522,"close":1522,"change":1523,"percent_change":58,"volume":1064,"transactions":9,"vwap":1522},"2025-12-24",36.953,0.166,{"date":1525,"open":1526,"high":1072,"low":1526,"close":1527,"change":1528,"percent_change":523,"volume":890,"transactions":9,"vwap":1527},"2025-12-23",36.77,36.787,-0.148,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1176,"transactions":9,"vwap":1533},"2025-12-22",36.87,36.98,36.935,0.396,1.08,{"date":1537,"open":1538,"high":215,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1059,"transactions":9,"vwap":1539},"2025-12-19",36.53,36.539,-0.011,-0.03,{"date":1543,"open":177,"high":1544,"low":1545,"close":17,"change":1546,"percent_change":1547,"volume":1429,"transactions":9,"vwap":17},"2025-12-18",36.74,36.503,0.297,0.82,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1144,"volume":984,"transactions":9,"vwap":1551},"2025-12-17",36.606,36.253,-0.277,{"date":1554,"open":1555,"high":1538,"low":1556,"close":1538,"change":1557,"percent_change":1345,"volume":1469,"transactions":9,"vwap":1538},"2025-12-16",36.34,36.26,-0.126,{"date":1559,"open":1560,"high":1561,"low":1506,"close":1562,"change":1563,"percent_change":150,"volume":1469,"transactions":9,"vwap":1562},"2025-12-15",36.7,36.765,36.656,-0.262,{"date":1565,"open":951,"high":951,"low":1566,"close":1567,"change":1568,"percent_change":198,"volume":935,"transactions":9,"vwap":1567},"2025-12-12",36.78,36.918,-0.227,{"date":1570,"open":1571,"high":1025,"low":1571,"close":1572,"change":445,"percent_change":498,"volume":1137,"transactions":9,"vwap":1572},"2025-12-11",37.0079994,37.145,{"date":1574,"open":235,"high":235,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":984,"transactions":9,"vwap":1576},"2025-12-10",36.36,36.865,0.551,1.52,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":37,"volume":1583,"transactions":9,"vwap":1581},"2025-12-09",36.314,0.209,200,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":984,"transactions":9,"vwap":1587},"2025-12-08",37.57,36.105,-0.167,-0.46,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":672,"volume":835,"transactions":9,"vwap":1594},"2025-12-05",36.13,36.355,36.272,0.105,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":90,"volume":835,"transactions":9,"vwap":1600},"2025-12-04",36.21,36.296,36.167,-0.063,{"date":1603,"open":1555,"high":1555,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1459,"transactions":9,"vwap":1605},"2025-12-03",36.049999,36.23,0.505,1.41,{"date":1609,"open":1090,"high":1090,"low":1610,"close":1610,"change":1611,"percent_change":90,"volume":1137,"transactions":9,"vwap":1610},"2025-12-02",35.725,-0.062,{"date":1613,"open":1556,"high":1556,"low":1614,"close":1614,"change":1615,"percent_change":318,"volume":854,"transactions":9,"vwap":1614},"2025-12-01",35.787,-0.049,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":896,"transactions":9,"vwap":1620},"2025-11-28",35.808,35.85,35.836,0.145,0.41,{"date":1624,"open":1112,"high":1625,"low":1112,"close":1626,"change":1627,"percent_change":607,"volume":921,"transactions":9,"vwap":1626},"2025-11-26",35.91,35.691,0.071,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":772,"transactions":9,"vwap":1633},"2025-11-25",35.54,35.646,35.5,35.62,0.674,1.93,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1386,"volume":1429,"transactions":9,"vwap":1640},"2025-11-24",34.784,34.95,34.946,0.266,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1155,"change":1647,"percent_change":1648,"volume":1267,"transactions":9,"vwap":1155},"2025-11-21",34.2,34.79,34.12,0.679,2,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":821,"transactions":9,"vwap":1652},"2025-11-20",35.23,34.00099945,-0.612,-1.77,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":58,"volume":1661,"transactions":9,"vwap":1659},"2025-11-19",34.739,34.52,34.613,0.155,12800,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":105,"volume":721,"transactions":9,"vwap":1665},"2025-11-18",34.6,34.458,0.161,{"date":1668,"open":1669,"high":1112,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1314,"transactions":9,"vwap":1671},"2025-11-17",35.095001,34.292,34.297,-0.882,-2.51,{"date":1675,"open":1676,"high":1235,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":815,"transactions":9,"vwap":1677},"2025-11-14",35.040001,35.179,-0.178,-0.5,{"date":1681,"open":1682,"high":1625,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-13",35.9,35.357,-0.583,-1.62,17700,{"date":1688,"open":1098,"high":1098,"low":1689,"close":1689,"change":1190,"percent_change":346,"volume":1690,"transactions":9,"vwap":1689},"2025-11-12",35.94,16100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":488,"volume":1059,"transactions":9,"vwap":1694},"2025-11-11",35.958,35.963,35.923,0.112,{"date":1698,"open":1592,"high":1592,"low":1699,"close":1700,"change":1701,"percent_change":95,"volume":809,"transactions":9,"vwap":1700},"2025-11-10",35.566,35.851,0.424,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1708,"volume":716,"transactions":9,"vwap":1705},"2025-11-07",34.772,35.427,34.69,0.447,1.28,{"date":1710,"open":1103,"high":1103,"low":1639,"close":1711,"change":1712,"percent_change":1488,"volume":1429,"transactions":9,"vwap":1711},"2025-11-06",34.98,0.409,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":100,"volume":1108,"transactions":9,"vwap":1717},"2025-11-05",34.719,34.73,34.571,0.309,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1277,"volume":764,"transactions":9,"vwap":1723},"2025-11-04",34.38,34.23,34.262,-0.296,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1325,"volume":1731,"transactions":9,"vwap":1728},"2025-11-03",34.5,34.558,34.22,-0.085,3700,{"date":1733,"open":1723,"high":1734,"low":1723,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-31",34.643,0.382,1.11,8000,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1277,"volume":890,"transactions":9,"vwap":1742},"2025-10-30",34.453,34.26,34.261,-0.297,{"date":1745,"open":1746,"high":1161,"low":1728,"close":1728,"change":1747,"percent_change":1748,"volume":821,"transactions":9,"vwap":1728},"2025-10-29",34.841,-0.221,-0.64,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":737,"transactions":9,"vwap":1752},"2025-10-28",35.014,34.779,-0.349,-0.99,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1033,"percent_change":1095,"volume":1064,"transactions":9,"vwap":1759},"2025-10-27",35.287,35.055,35.128,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":901,"volume":854,"transactions":9,"vwap":1763},"2025-10-24",35.24,35.050999,0.233,{"date":1766,"open":1767,"high":1168,"low":1768,"close":1168,"change":1769,"percent_change":1271,"volume":737,"transactions":9,"vwap":1168},"2025-10-23",34.74,34.61,0.308,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1345,"volume":1777,"transactions":9,"vwap":1775},"2025-10-22",34.675,34.75,34.32,34.51,-0.118,6600,{"date":1779,"open":1125,"high":1125,"low":1780,"close":1780,"change":1781,"percent_change":607,"volume":154,"transactions":9,"vwap":1780},"2025-10-21",34.628,0.069,{"date":1783,"open":1706,"high":1706,"low":1784,"close":1785,"change":1495,"percent_change":1786,"volume":1429,"transactions":9,"vwap":1785},"2025-10-20",34.405,34.559,1.55,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":170,"percent_change":1793,"volume":821,"transactions":9,"vwap":1792},"2025-10-17",33.956,34.040001,33.93,34.032001,0.15,{"date":1795,"open":1796,"high":1132,"low":1797,"close":1798,"change":1799,"percent_change":942,"volume":1483,"transactions":9,"vwap":1798},"2025-10-16",34.369,33.98,33.982,-0.696,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1481,"volume":764,"transactions":9,"vwap":1804},"2025-10-15",34.793,34.8,34.678,0.148,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1534,"percent_change":1482,"volume":1811,"transactions":9,"vwap":1810},"2025-10-14",34.25,34.63,34.53,10000,{"date":1813,"open":1141,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-13",34.165,33.8,34.134,0.606,1.81,7300,{"date":1821,"open":1809,"high":1809,"low":25,"close":25,"change":1822,"percent_change":1823,"volume":772,"transactions":9,"vwap":25},"2025-10-10",-1.062,-3.07,{"date":1825,"open":1639,"high":1826,"low":1167,"close":1167,"change":1827,"percent_change":246,"volume":701,"transactions":9,"vwap":1167},"2025-10-09",35.089001,-0.487,{"date":1829,"open":1210,"high":1210,"low":1830,"close":1830,"change":1831,"percent_change":1519,"volume":896,"transactions":9,"vwap":1830},"2025-10-08",35.077,0.031,{"date":1833,"open":1104,"high":1104,"low":1834,"close":1834,"change":1835,"percent_change":1434,"volume":883,"transactions":9,"vwap":1834},"2025-10-07",35.046001,-0.398,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1324,"percent_change":1841,"volume":1034,"transactions":9,"vwap":1840},"2025-10-06",35.58,35.63,35.444,-0.27,{"date":1843,"open":1631,"high":1610,"low":1844,"close":1844,"change":290,"percent_change":1845,"volume":1059,"transactions":9,"vwap":1844},"2025-10-03",35.541,0.03,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1468,"percent_change":1851,"volume":1137,"transactions":9,"vwap":1850},"2025-10-02",35.6,35.264,35.531,0.23,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-01",35.3,35.46,35.449,0.132,0.37,3300,{"date":1861,"open":1855,"high":1855,"low":1159,"close":1862,"change":1863,"percent_change":421,"volume":914,"transactions":9,"vwap":1862},"2025-09-30",35.317,0.029,{"date":1865,"open":1222,"high":1866,"low":1235,"close":1867,"change":1868,"percent_change":1869,"volume":764,"transactions":9,"vwap":1867},"2025-09-29",35.415,35.288,-0.358,-1,{"date":1871,"open":1872,"high":1631,"low":1873,"close":1631,"change":1283,"percent_change":919,"volume":1048,"transactions":9,"vwap":1631},"2025-09-26",35.625,35.61,{"date":1875,"open":1876,"high":1632,"low":1194,"close":1877,"change":1878,"percent_change":1879,"volume":896,"transactions":9,"vwap":1877},"2025-09-25",35.476,35.386,-0.287,-0.8,{"date":1881,"open":1604,"high":1604,"low":1882,"close":1883,"change":1884,"percent_change":411,"volume":815,"transactions":9,"vwap":1883},"2025-09-24",35.655,35.673,-0.291,{"date":1886,"open":1605,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1845,"volume":1469,"transactions":9,"vwap":1889},"2025-09-23",36.285,35.96,35.964,0.011,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1399,"volume":1176,"transactions":9,"vwap":1896},"2025-09-22",35.92,35.99,35.911,35.953,-0.192,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1265,"percent_change":411,"volume":935,"transactions":9,"vwap":1902},"2025-09-19",36.45,36.09,36.145,{"date":1904,"open":1905,"high":177,"low":1575,"close":1906,"change":1622,"percent_change":700,"volume":1907,"transactions":9,"vwap":1906},"2025-09-18",36.41,36.44,11700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":615,"percent_change":180,"volume":890,"transactions":9,"vwap":1912},"2025-09-17",36.18,36.2,36.029999,{"date":1914,"open":1873,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-16",35.75,35.59,35.7,-0.174,-0.49,8300,{"date":1922,"open":1923,"high":1689,"low":1923,"close":1924,"change":1925,"percent_change":1793,"volume":1926,"transactions":9,"vwap":1924},"2025-09-15",35.87,35.874,0.053,6900,{"date":1928,"open":1929,"high":1929,"low":1236,"close":1930,"change":1931,"percent_change":728,"volume":1932,"transactions":9,"vwap":1930},"2025-09-12",35.935,35.821,-0.234,6100,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":921,"transactions":9,"vwap":1936},"2025-09-11",35.21,36.055,0.451,1.27,{"date":1940,"open":1200,"high":1923,"low":1200,"close":1941,"change":1942,"percent_change":44,"volume":1943,"transactions":9,"vwap":1941},"2025-09-10",35.604,0.169,25100,{"date":1945,"open":1632,"high":1632,"low":1103,"close":1946,"change":727,"percent_change":150,"volume":1429,"transactions":9,"vwap":1946},"2025-09-09",35.435,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":630,"volume":943,"transactions":9,"vwap":1950},"2025-09-08",35.527,35.689,35.49,0.124,{"date":1954,"open":1689,"high":1689,"low":1103,"close":1955,"change":1956,"percent_change":170,"volume":1064,"transactions":9,"vwap":1955},"2025-09-05",35.565,0.017,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":180,"volume":1064,"transactions":9,"vwap":1960},"2025-09-04",35.437,35.548,0.323,{"date":1963,"open":1964,"high":1965,"low":1210,"close":1965,"change":1966,"percent_change":1967,"volume":890,"transactions":9,"vwap":1965},"2025-09-03",35.15,35.225,0.034,0.1,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1918,"percent_change":1919,"volume":1059,"transactions":9,"vwap":1971},"2025-09-02",35.07,35.191,34.925,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1201,"change":1977,"percent_change":1978,"volume":729,"transactions":9,"vwap":1201},"2025-08-29",35.38,35.345,-0.123,-0.35,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":318,"percent_change":438,"volume":835,"transactions":9,"vwap":1982},"2025-08-28",35.37,35.488,35.361,{"date":1985,"open":1986,"high":1986,"low":1113,"close":1987,"change":1942,"percent_change":44,"volume":890,"transactions":9,"vwap":1987},"2025-08-27",35.67,35.628,{"date":1989,"open":1236,"high":1236,"low":1981,"close":1990,"change":1991,"percent_change":1095,"volume":883,"transactions":9,"vwap":1990},"2025-08-26",35.459,0.078,{"date":1993,"open":1994,"high":1994,"low":1200,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-08-25",35.79,35.381,-0.067,-0.19,26200,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":1423,"transactions":9,"vwap":2003},"2025-08-22",34.76,35.52,35.448,0.934,2.71,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1225,"percent_change":1226,"volume":914,"transactions":9,"vwap":2010},"2025-08-21",34.62,34.48,34.514,{"date":2012,"open":1148,"high":1809,"low":1148,"close":2013,"change":2014,"percent_change":130,"volume":701,"transactions":9,"vwap":2013},"2025-08-20",34.619,0.014,{"date":2016,"open":1659,"high":1659,"low":2017,"close":2017,"change":2018,"percent_change":1622,"volume":861,"transactions":9,"vwap":2017},"2025-08-19",34.605,0.141,{"date":2020,"open":1148,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":1858,"volume":1137,"transactions":9,"vwap":2021},"2025-08-18",34.464,34.4,0.128,{"date":2025,"open":2009,"high":2009,"low":2026,"close":2026,"change":1345,"percent_change":846,"volume":815,"transactions":9,"vwap":2026},"2025-08-15",34.336,{"date":2028,"open":2029,"high":2030,"low":1132,"close":2030,"change":2031,"percent_change":2032,"volume":921,"transactions":9,"vwap":2030},"2025-08-14",34.498,34.676,-0.158,-0.45,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":2039,"volume":896,"transactions":9,"vwap":2036},"2025-08-13",34.515,34.834,34.43,0.468,1.36,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2043},"2025-08-12",34.245,34.366,34.24,0.717,2.13,2300,{"date":2049,"open":2050,"high":1815,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":921,"transactions":9,"vwap":2051},"2025-08-11",33.78,33.649,-0.191,-0.56,{"date":2055,"open":1180,"high":2056,"low":1141,"close":1141,"change":2057,"percent_change":1283,"volume":772,"transactions":9,"vwap":1141},"2025-08-08",33.931,0.089,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":90,"volume":854,"transactions":9,"vwap":2062},"2025-08-07",34.0099983,33.68,33.751,-0.057,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1747,"percent_change":728,"volume":1429,"transactions":9,"vwap":2068},"2025-08-06",33.92,33.79,33.808,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":607,"volume":752,"transactions":9,"vwap":2073},"2025-08-05",34.19,33.72,34.028999,0.068,{"date":2076,"open":2067,"high":2077,"low":2067,"close":2077,"change":1712,"percent_change":744,"volume":1176,"transactions":9,"vwap":2077},"2025-08-04",33.961,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":1277,"volume":154,"transactions":9,"vwap":2081},"2025-08-01",33.13,33.552,-0.292,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":927,"volume":764,"transactions":9,"vwap":2086},"2025-07-31",34.099998,33.844,-0.198,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":2047,"transactions":9,"vwap":2092},"2025-07-30",34.28,34.35,34.042,-0.523,-1.51,{"date":2096,"open":1165,"high":1165,"low":2097,"close":2098,"change":2099,"percent_change":1398,"volume":2100,"transactions":9,"vwap":2098},"2025-07-29",34.555,34.565,-0.068,4000,{"date":2102,"open":2103,"high":2104,"low":1189,"close":2105,"change":2063,"percent_change":2106,"volume":1731,"transactions":9,"vwap":2105},"2025-07-28",34.715,34.72,34.633,-0.16,{"date":2108,"open":1148,"high":2104,"low":2037,"close":1706,"change":2109,"percent_change":2110,"volume":1469,"transactions":9,"vwap":1706},"2025-07-25",-0.028,-0.08,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":411,"volume":737,"transactions":9,"vwap":2114},"2025-07-24",34.85,34.718,-0.282,{"date":2117,"open":1112,"high":1112,"low":2118,"close":240,"change":2119,"percent_change":1283,"volume":764,"transactions":9,"vwap":240},"2025-07-23",34.885,0.091,{"date":2121,"open":2008,"high":1711,"low":2008,"close":2122,"change":1582,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-22",34.909,0.6,6400,{"date":2126,"open":1159,"high":1159,"low":1172,"close":1172,"change":2127,"percent_change":480,"volume":890,"transactions":9,"vwap":1172},"2025-07-21",-0.061,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":2132,"percent_change":1967,"volume":1064,"transactions":9,"vwap":2131},"2025-07-18",34.77,34.761,0.036,{"date":2134,"open":1172,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":2138,"volume":984,"transactions":9,"vwap":2135},"2025-07-17",34.725,34.67,0.296,0.86,{"date":2140,"open":1644,"high":2141,"low":2142,"close":2143,"change":1793,"percent_change":2144,"volume":772,"transactions":9,"vwap":2143},"2025-07-16",34.45,34.11,34.429,0.44,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":835,"transactions":9,"vwap":2148},"2025-07-15",34.825,34.279,-0.647,-1.85,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":1022,"volume":854,"transactions":9,"vwap":2154},"2025-07-14",34.78,34.926,0.117,{"date":2157,"open":2158,"high":2158,"low":2130,"close":2159,"change":2160,"percent_change":454,"volume":835,"transactions":9,"vwap":2159},"2025-07-11",34.83,34.809,-0.381,{"date":2162,"open":1217,"high":2163,"low":1217,"close":2164,"change":2165,"percent_change":1547,"volume":1920,"transactions":9,"vwap":2164},"2025-07-10",35.22,35.19,0.286,{"date":2167,"open":240,"high":240,"low":1773,"close":2168,"change":2119,"percent_change":1283,"volume":764,"transactions":9,"vwap":2168},"2025-07-09",34.904,{"date":2170,"open":2171,"high":1639,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":790,"transactions":9,"vwap":2172},"2025-07-08",34.88,34.813,0.272,0.79,{"date":2176,"open":1790,"high":2177,"low":1790,"close":2177,"change":2178,"percent_change":846,"volume":1064,"transactions":9,"vwap":2177},"2025-07-07",34.541,-0.342,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":1641,"percent_change":1386,"volume":984,"transactions":9,"vwap":2182},"2025-07-03",34.87,34.883,34.855,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1447,"volume":772,"transactions":9,"vwap":2187},"2025-07-02",34.15,34.617,0.503,{"date":2190,"open":1729,"high":1722,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-01",34.07,34.114,0.601,1.79,5900,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":1996,"percent_change":1398,"volume":737,"transactions":9,"vwap":2200},"2025-06-30",33.0099983,33.69,33.513,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":150,"volume":2208,"transactions":9,"vwap":2206},"2025-06-27",33.71,33.81,33.52,33.58,-0.239,12200,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":1495,"percent_change":2213,"volume":1346,"transactions":9,"vwap":2212},"2025-06-26",33.36,33.819,1.58,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2207,"percent_change":150,"volume":1048,"transactions":9,"vwap":2217},"2025-06-25",33.26,33.292,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":1583,"transactions":9,"vwap":2221},"2025-06-24",33.56,33.531,0.415,1.25,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":120,"volume":797,"transactions":9,"vwap":2227},"2025-06-23",32.77,33.116,0.346,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2226,"change":2233,"percent_change":2234,"volume":984,"transactions":9,"vwap":2226},"2025-06-20",32.2,32.84,0.059,0.18,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":797,"transactions":9,"vwap":2238},"2025-06-18",32.85,32.711,0.207,0.64,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1724,"percent_change":2246,"volume":984,"transactions":9,"vwap":2245},"2025-06-17",32.65,32.48,32.504,-0.9,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":582,"volume":921,"transactions":9,"vwap":2250},"2025-06-16",32.955,32.8,0.316,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":219,"volume":984,"transactions":9,"vwap":2256},"2025-06-13",32.79,32.82,32.484,-0.581,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":770,"percent_change":771,"volume":1048,"transactions":9,"vwap":2260},"2025-06-12",33.064999,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2132,"percent_change":1318,"volume":1429,"transactions":9,"vwap":2265},"2025-06-11",33.3,33.053001,33.069,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":1764,"percent_change":2271,"volume":854,"transactions":9,"vwap":2270},"2025-06-10",33.125,32.92,33.033001,0.71,{"date":2273,"open":2250,"high":2250,"low":2250,"close":2250,"change":2274,"percent_change":2275,"volume":1064,"transactions":9,"vwap":2250},"2025-06-09",0.136,0.42,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":853,"percent_change":1203,"volume":797,"transactions":9,"vwap":2280},"2025-06-06",32.69,32.63,32.664,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":984,"transactions":9,"vwap":2284},"2025-06-05",32.39,32.245,-0.047,-0.15,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":2291,"percent_change":649,"volume":154,"transactions":9,"vwap":2290},"2025-06-04",32.465,32.292,-0.153,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":51,"percent_change":2297,"volume":890,"transactions":9,"vwap":2296},"2025-06-03",32.3,32.452,32.445,1.53,{"date":2299,"open":2300,"high":357,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1469,"transactions":9,"vwap":2302},"2025-06-02",31.8,31.7,31.955,-0.141,-0.44,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1399,"volume":896,"transactions":9,"vwap":2309},"2025-05-30",32.18,32.029999,32.096001,-0.172,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1239,"volume":1137,"transactions":9,"vwap":2315},"2025-05-29",32.32,32.044998,32.268,-0.089,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":1064,"transactions":9,"vwap":2320},"2025-05-28",32.53,32.357,-0.337,-1.03,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1284,"transactions":9,"vwap":2328},"2025-05-27",32.42,32.725,32.41,32.694,0.669,2.09,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":1845,"percent_change":1519,"volume":821,"transactions":9,"vwap":2333},"2025-05-23",32.025002,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":1595,"percent_change":615,"volume":1429,"transactions":9,"vwap":2338},"2025-05-22",31.9,32.14,31.995,{"date":2340,"open":2319,"high":2319,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":154,"transactions":9,"vwap":2341},"2025-05-21",31.89,-1.028,-3.12,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":1225,"percent_change":2348,"volume":716,"transactions":9,"vwap":2347},"2025-05-20",32.66,32.918,-0.32,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":1260,"percent_change":1226,"volume":154,"transactions":9,"vwap":2353},"2025-05-19",32.88,33.029999,33.022999,{"date":2355,"open":2269,"high":2356,"low":2269,"close":2356,"change":2357,"percent_change":919,"volume":797,"transactions":9,"vwap":2356},"2025-05-16",33.123,0.239,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":1429,"transactions":9,"vwap":2363},"2025-05-15",32.74,32.91,32.705,32.884,0.083,0.25,{"date":2367,"open":2368,"high":2369,"low":2226,"close":2370,"change":2371,"percent_change":328,"volume":737,"transactions":9,"vwap":2370},"2025-05-14",32.859,32.86,32.801,-0.136,{"date":2373,"open":2269,"high":2374,"low":2269,"close":2375,"change":2376,"percent_change":2377,"volume":883,"transactions":9,"vwap":2375},"2025-05-13",33.105,32.937,0.203,0.62,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":764,"transactions":9,"vwap":2382},"2025-05-12",32.95,32.55,32.734,0.903,2.84,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":421,"volume":815,"transactions":9,"vwap":2389},"2025-05-09",32.12,31.72,31.831,0.025,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2228,"percent_change":2396,"volume":1034,"transactions":9,"vwap":2395},"2025-05-08",31.59,31.994,31.806,1.1,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":51,"volume":721,"transactions":9,"vwap":2401},"2025-05-07",31.42,31.56,31.46,0.153,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":2409,"volume":1034,"transactions":9,"vwap":2407},"2025-05-06",31.22,31.39,31.307,-0.188,-0.6,{"date":2411,"open":2412,"high":2400,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1423,"transactions":9,"vwap":2414},"2025-05-05",31.47,31.2,31.495,-0.104,-0.33,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2377,"percent_change":1648,"volume":1059,"transactions":9,"vwap":2420},"2025-05-02",31.52,31.599,31.5,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":2427,"volume":1034,"transactions":9,"vwap":2425},"2025-05-01",31.13,30.979,0.119,0.39,{"date":2429,"open":2430,"high":2431,"low":156,"close":2431,"change":1464,"percent_change":1041,"volume":737,"transactions":9,"vwap":2431},"2025-04-30",30.59,30.86,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":1016,"percent_change":1260,"volume":861,"transactions":9,"vwap":2435},"2025-04-29",30.75,30.9,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":2440,"percent_change":1938,"volume":716,"transactions":9,"vwap":2439},"2025-04-28",30.6,30.932,0.387,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":1344,"percent_change":2446,"volume":1129,"transactions":9,"vwap":2445},"2025-04-25",30.523,30.65,30.545,-0.43,{"date":160,"open":2448,"high":2449,"low":2448,"close":2449,"change":1769,"percent_change":1128,"volume":729,"transactions":9,"vwap":2449},30.37,30.678]