[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPTB":3,"homepage-market-summary":30,"stock-historical-SPTB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPTB","2026-10-07",{"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},"State Street SPDR Portfolio Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3492,1.251264,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.77,28.6688,28.78,28.665,28.765,0.005,0.02,81110.747317,30.96,28.6301,104390.6021483745,6,600,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},32.58,73521,26835141.139242,-5.5,"2025-04-25",[183,186,195,205,214,224,233,242,253,264,275,284,295,305,312,321,327,334,343,350,361,372,381,390,397,405,416,426,437,446,453,462,471,479,488,496,501,507,515,523,528,538,543,550,556,562,571,578,586,593,600,608,614,620,628,633,639,646,656,664,673,680,686,690,696,702,709,716,724,731,738,744,751,757,762,768,773,780,786,792,799,804,811,816,821,826,833,838,842,850,856,862,868,873,877,882,886,890,893,898,905,909,913,918,922,927,932,936,939,943,948,953,956,962,969,975,979,985,992,998,1003,1008,1012,1017,1020,1024,1028,1033,1040,1044,1048,1052,1055,1059,1062,1066,1069,1074,1079,1083,1087,1092,1098,1103,1109,1113,1117,1124,1131,1136,1143,1149,1156,1164,1169,1175,1181,1187,1191,1197,1202,1206,1210,1213,1219,1221,1226,1231,1235,1239,1242,1246,1252,1257,1261,1265,1271,1275,1278,1283,1288,1292,1296,1300,1303,1307,1310,1312,1315,1320,1324,1327,1330,1334,1338,1342,1347,1351,1355,1358,1365,1368,1372,1374,1377,1380,1384,1386,1389,1393,1396,1400,1405,1409,1414,1418,1423,1428,1433,1436,1439,1444,1448,1451,1455,1457,1461,1464,1468,1470,1474,1480,1483,1486,1490,1494,1499,1505,1511,1516,1521,1528,1532,1536,1541,1546,1551,1553,1556,1561,1564,1567,1571,1574,1578,1582,1586,1591,1595,1600,1603,1606,1609,1613,1616,1619,1622,1625,1631,1637,1641,1646,1649,1653,1658,1663,1667,1671,1676,1679,1683,1686,1688,1690,1695,1699,1704,1707,1711,1714,1718,1720,1724,1728,1731,1735,1739,1743,1749,1752,1756,1762,1766,1770,1772,1775,1779,1785,1788,1790,1795,1799,1802,1804,1808,1812,1815,1819,1823,1826,1832,1836,1842,1847,1851,1854,1856,1861,1865,1868,1872,1876,1882,1886,1888,1891,1896,1900,1905,1910,1914,1917,1922,1925,1928,1931,1935,1939,1943,1946,1948,1952,1956,1960,1964,1968,1973,1976,1978,1981,1983,1986,1989,1993,1996],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},304,28.735,{"date":187,"open":188,"high":189,"low":185,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",28.74,28.8,0.055,0.19,126787.455947,317,28.767,{"date":196,"open":197,"high":188,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",28.72,28.66,28.71,-0.025,-0.09,53886.123817,258,28.6999,{"date":206,"open":207,"high":208,"low":197,"close":185,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",28.84,28.865,-0.05,-0.17,50633.4146,234,28.7621,{"date":215,"open":216,"high":217,"low":26,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",28.67,28.8486,28.785,-0.045,-0.16,306393.0366,288,28.7408,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":121,"volume":230,"transactions":231,"vwap":232},"2026-09-30",28.89,28.79,28.83,-0.035,318037.1477,1797,28.8023,{"date":234,"open":235,"high":235,"low":236,"close":208,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",28.87,28.805,-0.01,-0.03,36440.6626,164,28.8435,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",28.88,28.91,28.835,28.875,-0.11,-0.38,55638.4756,168,28.8915,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",28.96,28.99,28.895,28.985,0.04,0.14,360628.96698,535,28.9205,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",29.07,29.081431,28.94,28.945,-0.1,-0.34,50323.024,290,28.9987,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":46,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",29.21,29.0099,29.045,-0.72,49907.82,227,29.0574,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",29.26,29.27,29.215,29.255,0.01,0.03,138600.919,219,29.2555,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":72,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",29.25,29.2591,29.2221,29.245,0.24,12566.1793,121,29.2409,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":270,"percent_change":271,"volume":309,"transactions":310,"vwap":311},"2026-09-18",29.2179,29.175,15000.7183,108,29.185,{"date":313,"open":286,"high":314,"low":300,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",29.2851,29.275,0.12,0.41,43368.2383,195,29.2653,{"date":322,"open":323,"high":286,"low":324,"close":324,"change":238,"percent_change":270,"volume":325,"transactions":319,"vwap":326},"2026-09-16",29.225,29.155,24778.05053,29.2085,{"date":328,"open":329,"high":311,"low":324,"close":311,"change":145,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",29.18,-0.07,84925.65907,196,29.1758,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":22,"percent_change":23,"volume":340,"transactions":341,"vwap":342},"2026-09-14",29.2,29.265,29.15,29.205,28952.0176,148,29.2307,{"date":344,"open":345,"high":346,"low":336,"close":336,"change":229,"percent_change":121,"volume":347,"transactions":348,"vwap":349},"2026-09-11",29.29,29.2967,95047.504723,193,29.2543,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",29.28,29.31,29.22,29.235,-0.175,-0.6,24314.27261,151,29.2535,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",29.45,29.47,29.395,29.41,-0.0556,-0.19,71669.4146,247,29.4439,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":209,"volume":378,"transactions":379,"vwap":380},"2026-09-08",29.5,29.449,29.4656,-0.015,14137.7707,116,29.4819,{"date":382,"open":374,"high":383,"low":384,"close":385,"change":386,"percent_change":237,"volume":387,"transactions":388,"vwap":389},"2026-09-04",29.5091,29.4716,29.4806,-0.0044,13106.6296,122,29.4909,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":259,"percent_change":260,"volume":394,"transactions":395,"vwap":396},"2026-09-03",29.53,29.485,15698.013065,175,29.508,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":290,"percent_change":291,"volume":402,"transactions":403,"vwap":404},"2026-09-02",29.455,29.43,29.445,25177.7706,149,29.4387,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",29.464,29.495,29.425,29.435,-0.155,-0.52,29675.828977,180,29.4529,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",29.6,29.57,29.59,-0.04,-0.13,42893.3719,188,29.5888,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",29.7,29.735,29.62,29.63,-0.08,-0.27,3434377.991,1567,29.6776,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":200,"percent_change":432,"volume":443,"transactions":444,"vwap":445},"2026-08-27",29.73,29.75,29.7016,29.71,26061.035,172,29.7318,{"date":447,"open":448,"high":448,"low":449,"close":429,"change":421,"percent_change":422,"volume":450,"transactions":451,"vwap":452},"2026-08-26",29.74,29.72,14274.526607,115,29.7447,{"date":454,"open":439,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",29.775,29.725,0.115,0.39,2586970.654,103,29.7595,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":388,"vwap":470},"2026-08-24",29.64,29.68,29.66,0.045,0.15,41703.8661,29.666,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":421,"percent_change":422,"volume":476,"transactions":477,"vwap":478},"2026-08-21",29.635,29.61,29.615,98670.5321,109,29.6139,{"date":480,"open":481,"high":465,"low":473,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",29.65,29.655,-0.085,-0.29,38077.8661,127,29.6512,{"date":489,"open":449,"high":448,"low":490,"close":448,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",29.675,0.125,0.42,76587.874107,279,29.7061,{"date":497,"open":498,"high":430,"low":498,"close":475,"change":467,"percent_change":468,"volume":499,"transactions":460,"vwap":500},"2026-08-18",29.56,20086.3379,29.592,{"date":502,"open":474,"high":503,"low":419,"close":419,"change":330,"percent_change":157,"volume":504,"transactions":505,"vwap":506},"2026-08-17",29.619,31099.590463,216,29.5948,{"date":508,"open":465,"high":509,"low":430,"close":464,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",29.685,-0.06,-0.2,150560.159135,333,29.6393,{"date":516,"open":517,"high":448,"low":509,"close":428,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",29.69,0.085,0.29,47779.84143,215,29.6938,{"date":524,"open":481,"high":481,"low":475,"close":475,"change":23,"percent_change":72,"volume":525,"transactions":526,"vwap":527},"2026-08-12",37649.7901,120,29.6344,{"date":529,"open":530,"high":475,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",29.605,29.5899,29.595,0.025,0.08,41183.8281,256,29.6012,{"date":539,"open":418,"high":418,"low":498,"close":419,"change":483,"percent_change":484,"volume":540,"transactions":541,"vwap":542},"2026-08-10",83798.9995,157,29.5766,{"date":544,"open":465,"high":517,"low":431,"close":482,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",0.065,0.22,236230.0888,178,29.6402,{"date":551,"open":431,"high":552,"low":420,"close":420,"change":483,"percent_change":484,"volume":553,"transactions":554,"vwap":555},"2026-08-06",29.6599,27105.7103,158,29.6335,{"date":557,"open":558,"high":465,"low":481,"close":490,"change":290,"percent_change":291,"volume":559,"transactions":560,"vwap":561},"2026-08-05",29.67,202249.38437,246,29.6673,{"date":563,"open":431,"high":564,"low":431,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",29.6691,29.665,0.11,0.37,16596.526401,128,29.6507,{"date":572,"open":419,"high":419,"low":573,"close":574,"change":575,"percent_change":162,"volume":576,"transactions":577,"vwap":498},"2026-08-03",29.5511,29.555,-0.075,315279.875419,139,{"date":579,"open":580,"high":431,"low":581,"close":431,"change":582,"percent_change":38,"volume":583,"transactions":584,"vwap":585},"2026-07-31",29.5911,29.58,-0.065,16162.3517,156,29.6128,{"date":587,"open":588,"high":442,"low":465,"close":589,"change":23,"percent_change":72,"volume":590,"transactions":591,"vwap":592},"2026-07-30",29.701,29.695,12276.507078,87,29.6986,{"date":594,"open":595,"high":595,"low":490,"close":490,"change":596,"percent_change":597,"volume":598,"transactions":303,"vwap":599},"2026-07-29",29.755,-0.115,-0.39,11234.5847,29.7174,{"date":601,"open":440,"high":602,"low":603,"close":604,"change":545,"percent_change":546,"volume":605,"transactions":606,"vwap":607},"2026-07-28",29.805,29.741,29.79,19934.9089,97,29.7857,{"date":609,"open":442,"high":595,"low":428,"close":456,"change":610,"percent_change":611,"volume":612,"transactions":403,"vwap":613},"2026-07-27",0.06,0.2,69504.480688,29.7166,{"date":615,"open":565,"high":616,"low":565,"close":565,"change":259,"percent_change":260,"volume":617,"transactions":618,"vwap":619},"2026-07-24",29.699,14176.5058,104,29.6822,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":209,"percent_change":210,"volume":626,"transactions":310,"vwap":627},"2026-07-23",29.609,29.6278,29.5951,29.625,13770.3323,29.6244,{"date":629,"open":442,"high":442,"low":558,"close":490,"change":209,"percent_change":210,"volume":630,"transactions":631,"vwap":632},"2026-07-22",11377.1755,140,29.6968,{"date":634,"open":635,"high":429,"low":635,"close":456,"change":582,"percent_change":38,"volume":636,"transactions":637,"vwap":638},"2026-07-21",29.715,8230.909,84,29.7313,{"date":640,"open":641,"high":641,"low":595,"close":604,"change":642,"percent_change":210,"volume":643,"transactions":644,"vwap":645},"2026-07-20",29.83,-0.052,10205.978477,106,29.7851,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",29.896126,29.84,29.842,0.027,0.09,117234.4,132,29.8664,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":145,"percent_change":330,"volume":661,"transactions":662,"vwap":663},"2026-07-16",29.77,29.825,29.815,37599.589,161,29.8022,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":259,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-15",29.81,29.855,29.835,0.13,8221.55085,100,29.8319,{"date":674,"open":675,"high":659,"low":658,"close":676,"change":72,"percent_change":301,"volume":677,"transactions":678,"vwap":679},"2026-07-14",29.8056,29.795,20417.2724,107,29.7921,{"date":681,"open":682,"high":682,"low":449,"close":456,"change":432,"percent_change":433,"volume":683,"transactions":684,"vwap":685},"2026-07-13",29.76,15850.881881,117,29.7358,{"date":687,"open":641,"high":641,"low":676,"close":602,"change":688,"percent_change":145,"volume":689,"transactions":9,"vwap":602},"2026-07-10",-0.005,15100,{"date":691,"open":692,"high":693,"low":676,"close":666,"change":694,"percent_change":316,"volume":695,"transactions":9,"vwap":666},"2026-07-09",29.8,29.838,0.035,23700,{"date":697,"open":698,"high":641,"low":699,"close":455,"change":700,"percent_change":511,"volume":701,"transactions":9,"vwap":455},"2026-07-08",29.78,29.745,-0.059,36900,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":271,"volume":708,"transactions":9,"vwap":706},"2026-07-07",29.89,29.895,29.834,-0.101,29700,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":368,"volume":715,"transactions":9,"vwap":712},"2026-07-06",29.93,29.935,29.891,-0.056,21200,{"date":717,"open":718,"high":719,"low":704,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",29.9,29.995,29.991,0.081,0.27,27400,{"date":725,"open":726,"high":726,"low":713,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-01",30,29.91,-0.15,-0.5,13500,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":422,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-30",30.13,30.137,30.059999,-0.43,33800,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":533,"percent_change":534,"volume":743,"transactions":9,"vwap":741},"2026-06-29",30.175,30.19,30.16,14500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":259,"percent_change":669,"volume":750,"transactions":9,"vwap":749},"2026-06-26",30.14,30.179,30.135,30.165,19500,{"date":752,"open":742,"high":753,"low":754,"close":755,"change":22,"percent_change":23,"volume":756,"transactions":9,"vwap":755},"2026-06-25",30.17,30.12,30.125,21600,{"date":758,"open":759,"high":755,"low":760,"close":754,"change":761,"percent_change":73,"volume":730,"transactions":9,"vwap":754},"2026-06-24",30.09,30.084,0.142,{"date":763,"open":764,"high":726,"low":765,"close":766,"change":694,"percent_change":316,"volume":767,"transactions":9,"vwap":766},"2026-06-23",29.99,29.97,29.978,17300,{"date":769,"open":765,"high":765,"low":711,"close":770,"change":771,"percent_change":157,"volume":772,"transactions":9,"vwap":770},"2026-06-22",29.943,-0.073,233800,{"date":774,"open":735,"high":775,"low":776,"close":777,"change":778,"percent_change":191,"volume":779,"transactions":9,"vwap":777},"2026-06-18",30.075001,30.01,30.016001,0.056,59600,{"date":781,"open":735,"high":735,"low":782,"close":783,"change":784,"percent_change":116,"volume":785,"transactions":9,"vwap":783},"2026-06-17",29.94,29.96,-0.095,19400,{"date":787,"open":776,"high":788,"low":776,"close":789,"change":72,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-16",30.07,30.055,0.23,28900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":533,"percent_change":534,"volume":798,"transactions":9,"vwap":797},"2026-06-15",30.025,30.035,29.98,29.985,17800,{"date":800,"open":801,"high":802,"low":782,"close":783,"change":238,"percent_change":270,"volume":803,"transactions":9,"vwap":783},"2026-06-12",29.945,29.975,21100,{"date":805,"open":705,"high":806,"low":807,"close":764,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":764},"2026-06-11",30.02,29.862,0.145,0.49,16800,{"date":812,"open":813,"high":705,"low":668,"close":814,"change":238,"percent_change":270,"volume":815,"transactions":9,"vwap":814},"2026-06-10",29.87,29.845,20800,{"date":817,"open":818,"high":819,"low":641,"close":819,"change":545,"percent_change":546,"volume":820,"transactions":9,"vwap":819},"2026-06-09",29.85,29.875,22800,{"date":822,"open":823,"high":823,"low":666,"close":666,"change":824,"percent_change":201,"volume":825,"transactions":9,"vwap":666},"2026-06-08",29.88,-0.026,189300,{"date":827,"open":818,"high":828,"low":829,"close":830,"change":831,"percent_change":116,"volume":832,"transactions":9,"vwap":830},"2026-06-05",29.86,29.82,29.836,-0.097,17000,{"date":834,"open":765,"high":765,"low":711,"close":835,"change":836,"percent_change":566,"volume":837,"transactions":9,"vwap":835},"2026-06-04",29.933,0.033,15900,{"date":839,"open":727,"high":840,"low":823,"close":718,"change":582,"percent_change":38,"volume":841,"transactions":9,"vwap":718},"2026-06-03",29.925,61600,{"date":843,"open":796,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-02",29.989,29.955,29.965,0.015,0.05,21000,{"date":851,"open":704,"high":852,"low":853,"close":852,"change":121,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-01",29.95,29.865,-0.4,27500,{"date":857,"open":759,"high":858,"low":859,"close":788,"change":860,"percent_change":860,"volume":861,"transactions":9,"vwap":788},"2026-05-29",30.1,30.049999,0,98200,{"date":863,"open":726,"high":864,"low":764,"close":788,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":788},"2026-05-28",30.3,0.077,0.26,79200,{"date":869,"open":726,"high":806,"low":796,"close":870,"change":871,"percent_change":652,"volume":872,"transactions":9,"vwap":870},"2026-05-27",29.993,0.026,10600,{"date":874,"open":726,"high":726,"low":852,"close":875,"change":467,"percent_change":468,"volume":876,"transactions":9,"vwap":875},"2026-05-26",29.967,13300,{"date":878,"open":879,"high":711,"low":641,"close":880,"change":610,"percent_change":611,"volume":881,"transactions":9,"vwap":880},"2026-05-22",29.92,29.922,19900,{"date":883,"open":604,"high":813,"low":448,"close":807,"change":884,"percent_change":72,"volume":885,"transactions":9,"vwap":807},"2026-05-21",0.022,21900,{"date":887,"open":439,"high":818,"low":456,"close":649,"change":669,"percent_change":888,"volume":889,"transactions":9,"vwap":649},"2026-05-20",0.44,12200,{"date":891,"open":428,"high":439,"low":465,"close":442,"change":575,"percent_change":162,"volume":892,"transactions":9,"vwap":442},"2026-05-19",15000,{"date":894,"open":649,"high":649,"low":682,"close":895,"change":896,"percent_change":237,"volume":897,"transactions":9,"vwap":895},"2026-05-18",29.785,-0.003,26800,{"date":899,"open":649,"high":649,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",29.782,29.788,-0.177,-0.59,45500,{"date":906,"open":907,"high":907,"low":846,"close":846,"change":688,"percent_change":145,"volume":908,"transactions":9,"vwap":846},"2026-05-14",30.030001,201000,{"date":910,"open":765,"high":911,"low":711,"close":765,"change":145,"percent_change":330,"volume":912,"transactions":9,"vwap":765},"2026-05-13",29.987,21400,{"date":914,"open":915,"high":915,"low":802,"close":764,"change":330,"percent_change":916,"volume":917,"transactions":9,"vwap":764},"2026-05-12",30.0049992,-0.23,150600,{"date":919,"open":759,"high":759,"low":920,"close":735,"change":575,"percent_change":162,"volume":921,"transactions":9,"vwap":735},"2026-05-11",30.040001,35200,{"date":923,"open":924,"high":742,"low":755,"close":748,"change":925,"percent_change":790,"volume":926,"transactions":9,"vwap":748},"2026-05-08",30.15,0.068,42100,{"date":928,"open":753,"high":753,"low":735,"close":929,"change":930,"percent_change":916,"volume":931,"transactions":9,"vwap":929},"2026-05-07",30.066999,-0.068,30700,{"date":933,"open":754,"high":746,"low":934,"close":748,"change":566,"percent_change":567,"volume":935,"transactions":9,"vwap":748},"2026-05-06",30.115,87100,{"date":937,"open":915,"high":907,"low":719,"close":794,"change":467,"percent_change":468,"volume":938,"transactions":9,"vwap":794},"2026-05-05",89300,{"date":940,"open":806,"high":806,"low":782,"close":796,"change":941,"percent_change":484,"volume":942,"transactions":9,"vwap":796},"2026-05-04",-0.088,2534400,{"date":944,"open":733,"high":733,"low":945,"close":945,"change":946,"percent_change":484,"volume":947,"transactions":9,"vwap":945},"2026-05-01",30.068001,-0.087,30800,{"date":949,"open":742,"high":753,"low":746,"close":950,"change":190,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-30",30.155,0.18,28500,{"date":954,"open":753,"high":753,"low":858,"close":858,"change":596,"percent_change":249,"volume":955,"transactions":9,"vwap":858},"2026-04-29",18600,{"date":957,"open":958,"high":959,"low":741,"close":960,"change":238,"percent_change":270,"volume":961,"transactions":9,"vwap":960},"2026-04-28",30.21,30.22,30.215,26600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":421,"percent_change":422,"volume":968,"transactions":9,"vwap":967},"2026-04-27",30.26,30.279,30.225,30.245,105300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":259,"percent_change":669,"volume":756,"transactions":9,"vwap":974},"2026-04-24",30.23,30.29,30.214,30.285,{"date":976,"open":977,"high":972,"low":978,"close":967,"change":145,"percent_change":330,"volume":750,"transactions":9,"vwap":967},"2026-04-23",30.28,30.205,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":259,"volume":984,"transactions":9,"vwap":982},"2026-04-22",30.305,30.265,0.011,14600,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":803,"transactions":9,"vwap":989},"2026-04-21",30.31,30.315,30.254,-0.086,-0.28,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":238,"percent_change":270,"volume":997,"transactions":9,"vwap":996},"2026-04-20",30.36,30.32,30.34,11400,{"date":999,"open":987,"high":1000,"low":987,"close":1001,"change":669,"percent_change":1002,"volume":955,"transactions":9,"vwap":1001},"2026-04-17",30.39,30.37,0.43,{"date":1004,"open":972,"high":1005,"low":966,"close":1006,"change":219,"percent_change":728,"volume":1007,"transactions":9,"vwap":1006},"2026-04-16",30.295,30.24,27100,{"date":1009,"open":864,"high":864,"low":1010,"close":974,"change":229,"percent_change":121,"volume":1011,"transactions":9,"vwap":974},"2026-04-15",30.27,13800,{"date":1013,"open":974,"high":1014,"low":1015,"close":995,"change":610,"percent_change":611,"volume":1016,"transactions":9,"vwap":995},"2026-04-14",30.33,30.277,25100,{"date":1018,"open":958,"high":964,"low":741,"close":964,"change":467,"percent_change":468,"volume":1019,"transactions":9,"vwap":964},"2026-04-13",15300,{"date":1021,"open":966,"high":1006,"low":1022,"close":960,"change":238,"percent_change":270,"volume":1023,"transactions":9,"vwap":960},"2026-04-10",30.2,31400,{"date":1025,"open":971,"high":1026,"low":1022,"close":967,"change":237,"percent_change":238,"volume":1027,"transactions":9,"vwap":967},"2026-04-09",30.286,5900,{"date":1029,"open":995,"high":995,"low":1030,"close":1031,"change":610,"percent_change":611,"volume":1032,"transactions":9,"vwap":1031},"2026-04-08",30.235,30.255,22900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":291,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-07",30.11,30.195,30.082001,0.1,31000,{"date":1041,"open":924,"high":741,"low":1042,"close":749,"change":421,"percent_change":422,"volume":1043,"transactions":9,"vwap":749},"2026-04-06",30.145,9900,{"date":1045,"open":1046,"high":958,"low":1046,"close":978,"change":610,"percent_change":611,"volume":1047,"transactions":9,"vwap":978},"2026-04-02",30.18,13000,{"date":1049,"open":746,"high":1050,"low":746,"close":1042,"change":121,"percent_change":854,"volume":1051,"transactions":9,"vwap":1042},"2026-04-01",30.207,27900,{"date":1053,"open":972,"high":988,"low":964,"close":982,"change":533,"percent_change":534,"volume":1054,"transactions":9,"vwap":982},"2026-03-31",8700,{"date":1056,"open":958,"high":967,"low":978,"close":1006,"change":468,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1006},"2026-03-30",0.5,14300,{"date":1060,"open":907,"high":1035,"low":907,"close":759,"change":290,"percent_change":291,"volume":1061,"transactions":9,"vwap":759},"2026-03-27",34600,{"date":1063,"open":1064,"high":1046,"low":775,"close":1065,"change":728,"percent_change":729,"volume":689,"transactions":9,"vwap":1065},"2026-03-26",30.156,30.08,{"date":1067,"open":959,"high":1006,"low":741,"close":971,"change":669,"percent_change":1002,"volume":1068,"transactions":9,"vwap":971},"2026-03-25",30000,{"date":1070,"open":1065,"high":749,"low":1071,"close":858,"change":270,"percent_change":1072,"volume":1073,"transactions":9,"vwap":858},"2026-03-24",30.065001,-0.33,13200,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1022,"change":534,"percent_change":722,"volume":1078,"transactions":9,"vwap":1022},"2026-03-23",30.112,30.227,28300,{"date":1080,"open":924,"high":950,"low":1081,"close":754,"change":46,"percent_change":167,"volume":1082,"transactions":9,"vwap":754},"2026-03-20",30.094999,84700,{"date":1084,"open":964,"high":994,"low":1085,"close":1014,"change":533,"percent_change":534,"volume":1086,"transactions":9,"vwap":1014},"2026-03-19",30.252,40200,{"date":1088,"open":1089,"high":1000,"low":981,"close":981,"change":248,"percent_change":1090,"volume":1091,"transactions":9,"vwap":981},"2026-03-18",30.38,-0.36,3206600,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":467,"percent_change":468,"volume":1097,"transactions":9,"vwap":1096},"2026-03-17",30.395,30.427,30.415,25000,{"date":1099,"open":1001,"high":1089,"low":996,"close":1001,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1001},"2026-03-16",0.095,0.31,79400,{"date":1104,"open":1105,"high":1106,"low":964,"close":1107,"change":229,"percent_change":121,"volume":1108,"transactions":9,"vwap":1107},"2026-03-13",30.337,30.345,30.275,410700,{"date":1110,"open":1014,"high":1111,"low":1107,"close":987,"change":330,"percent_change":916,"volume":1112,"transactions":9,"vwap":987},"2026-03-12",30.357,3218700,{"date":1114,"open":1115,"high":1115,"low":1089,"close":1089,"change":1116,"percent_change":597,"volume":1011,"transactions":9,"vwap":1089},"2026-03-11",30.44,-0.119,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":101,"volume":1123,"transactions":9,"vwap":1121},"2026-03-10",30.57,30.575,30.499,-0.091,9700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":534,"percent_change":866,"volume":1130,"transactions":9,"vwap":1129},"2026-03-09",30.49,30.599,30.48,30.59,12100,{"date":1132,"open":1133,"high":1119,"low":1133,"close":1134,"change":238,"percent_change":270,"volume":1135,"transactions":9,"vwap":1134},"2026-03-06",30.46,30.51,12400,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-05",30.5,30.54,-0.055,-0.18,101900,{"date":1144,"open":1145,"high":1146,"low":1129,"close":1147,"change":209,"percent_change":220,"volume":1148,"transactions":9,"vwap":1147},"2026-03-04",30.62,30.63,30.595,98400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":145,"percent_change":330,"volume":1155,"transactions":9,"vwap":1154},"2026-03-03",30.56,30.675,30.552,30.645,78700,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-02",30.73,30.625,30.665,-0.235,-0.76,329500,{"date":1165,"open":25,"high":25,"low":1166,"close":1167,"change":1100,"percent_change":1101,"volume":1168,"transactions":9,"vwap":1167},"2026-02-27",30.865,30.9,62000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":467,"percent_change":468,"volume":1174,"transactions":9,"vwap":1172},"2026-02-26",30.795,30.805,30.78,16600,{"date":1176,"open":1177,"high":1178,"low":1158,"close":1179,"change":688,"percent_change":145,"volume":1180,"transactions":9,"vwap":1179},"2026-02-25",30.739,30.77,30.76,99700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":688,"percent_change":145,"volume":1186,"transactions":9,"vwap":1185},"2026-02-24",30.742,30.776,30.765,15600,{"date":1188,"open":1173,"high":1173,"low":1189,"close":1178,"change":534,"percent_change":866,"volume":1190,"transactions":9,"vwap":1178},"2026-02-23",30.74,7800,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":237,"percent_change":238,"volume":1196,"transactions":9,"vwap":1195},"2026-02-20",30.71,30.655,30.69,28000,{"date":1198,"open":1199,"high":1193,"low":1199,"close":1200,"change":23,"percent_change":72,"volume":1201,"transactions":9,"vwap":1200},"2026-02-19",30.67,30.7,27300,{"date":1203,"open":1193,"high":1193,"low":1204,"close":1204,"change":209,"percent_change":220,"volume":1205,"transactions":9,"vwap":1204},"2026-02-18",30.68,29300,{"date":1207,"open":1179,"high":1179,"low":1208,"close":1158,"change":860,"percent_change":860,"volume":1209,"transactions":9,"vwap":1158},"2026-02-17",30.725,40000,{"date":1211,"open":1193,"high":1189,"low":1193,"close":1158,"change":652,"percent_change":519,"volume":1212,"transactions":9,"vwap":1158},"2026-02-13",16900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":260,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-12",30.53,30.64,0.46,32200,{"date":1220,"open":1126,"high":1139,"low":1128,"close":1138,"change":510,"percent_change":511,"volume":767,"transactions":9,"vwap":1138},"2026-02-11",{"date":1222,"open":1139,"high":1223,"low":1139,"close":1151,"change":1224,"percent_change":1225,"volume":1212,"transactions":9,"vwap":1151},"2026-02-10",30.568,0.105,0.34,{"date":1227,"open":1115,"high":1133,"low":1228,"close":1229,"change":847,"percent_change":848,"volume":1230,"transactions":9,"vwap":1229},"2026-02-09",30.43,30.455,19800,{"date":1232,"open":1133,"high":1133,"low":1233,"close":1115,"change":860,"percent_change":860,"volume":1234,"transactions":9,"vwap":1115},"2026-02-06",30.413,13400,{"date":1236,"open":1000,"high":1237,"low":1001,"close":1115,"change":491,"percent_change":317,"volume":1238,"transactions":9,"vwap":1115},"2026-02-05",30.45,24600,{"date":1240,"open":864,"high":995,"low":864,"close":988,"change":860,"percent_change":860,"volume":1241,"transactions":9,"vwap":988},"2026-02-04",17100,{"date":1243,"open":972,"high":995,"low":1244,"close":988,"change":1245,"percent_change":72,"volume":1135,"transactions":9,"vwap":988},"2026-02-03",30.283,0.021,{"date":1247,"open":1248,"high":1248,"low":972,"close":1249,"change":1250,"percent_change":1251,"volume":837,"transactions":9,"vwap":1249},"2026-02-02",30.35,30.294,-0.166,-0.54,{"date":1253,"open":1254,"high":1255,"low":1237,"close":1133,"change":237,"percent_change":238,"volume":1256,"transactions":9,"vwap":1133},"2026-01-30",30.47,30.487,20600,{"date":1258,"open":1259,"high":1128,"low":1259,"close":1254,"change":291,"percent_change":1038,"volume":1260,"transactions":9,"vwap":1254},"2026-01-29",30.4,34300,{"date":1262,"open":1237,"high":1237,"low":1263,"close":1115,"change":200,"percent_change":432,"volume":1264,"transactions":9,"vwap":1115},"2026-01-28",30.42,6600,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":238,"percent_change":270,"volume":1270,"transactions":9,"vwap":1269},"2026-01-27",30.495,30.463,30.465,9400,{"date":1272,"open":1138,"high":1138,"low":1273,"close":1267,"change":694,"percent_change":566,"volume":1274,"transactions":9,"vwap":1267},"2026-01-26",30.485,32600,{"date":1276,"open":1228,"high":1133,"low":1233,"close":1133,"change":259,"percent_change":669,"volume":1277,"transactions":9,"vwap":1133},"2026-01-23",8200,{"date":1279,"open":1000,"high":1228,"low":1280,"close":1263,"change":1281,"percent_change":610,"volume":1282,"transactions":9,"vwap":1263},"2026-01-22",30.375,0.019,19000,{"date":1284,"open":1001,"high":1285,"low":1106,"close":1286,"change":778,"percent_change":951,"volume":1287,"transactions":9,"vwap":1286},"2026-01-21",30.41,30.401,11500,{"date":1289,"open":1248,"high":1001,"low":1014,"close":1106,"change":784,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1106},"2026-01-20",-0.31,28100,{"date":1293,"open":1126,"high":1138,"low":1294,"close":1115,"change":575,"percent_change":162,"volume":1295,"transactions":9,"vwap":1115},"2026-01-16",30.435,10400,{"date":1297,"open":1151,"high":1151,"low":1134,"close":1298,"change":200,"percent_change":432,"volume":1299,"transactions":9,"vwap":1298},"2026-01-15",30.515,16400,{"date":1301,"open":1302,"high":1151,"low":1302,"close":1139,"change":190,"percent_change":951,"volume":837,"transactions":9,"vwap":1139},"2026-01-14",30.52,{"date":1304,"open":1305,"high":1138,"low":1269,"close":1273,"change":847,"percent_change":848,"volume":1306,"transactions":9,"vwap":1273},"2026-01-13",30.475,14000,{"date":1308,"open":1237,"high":1273,"low":1309,"close":1254,"change":145,"percent_change":330,"volume":1130,"transactions":9,"vwap":1254},"2026-01-12",30.439,{"date":1311,"open":1237,"high":1126,"low":1263,"close":1126,"change":291,"percent_change":1038,"volume":947,"transactions":9,"vwap":1126},"2026-01-09",{"date":1313,"open":1133,"high":1305,"low":1237,"close":1133,"change":510,"percent_change":511,"volume":1314,"transactions":9,"vwap":1133},"2026-01-08",22700,{"date":1316,"open":1215,"high":1317,"low":1273,"close":1302,"change":848,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1302},"2026-01-07",30.535,0.16,34200,{"date":1321,"open":1133,"high":1254,"low":1322,"close":1254,"change":860,"percent_change":860,"volume":1323,"transactions":9,"vwap":1254},"2026-01-06",30.425,17600,{"date":1325,"open":1237,"high":1126,"low":1237,"close":1254,"change":1326,"percent_change":1318,"volume":1058,"transactions":9,"vwap":1254},"2026-01-05",0.048,{"date":1328,"open":1133,"high":1133,"low":1285,"close":1329,"change":896,"percent_change":237,"volume":1282,"transactions":9,"vwap":1329},"2026-01-02",30.422,{"date":1331,"open":1128,"high":1134,"low":1263,"close":1322,"change":432,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1322},"2025-12-31",-0.26,26300,{"date":1335,"open":1126,"high":1302,"low":1336,"close":1337,"change":377,"percent_change":209,"volume":1174,"transactions":9,"vwap":1337},"2025-12-30",30.483,30.505,{"date":1339,"open":1134,"high":1302,"low":1267,"close":1302,"change":1340,"percent_change":260,"volume":1341,"transactions":9,"vwap":1302},"2025-12-29",0.043,12600,{"date":1343,"open":1138,"high":1337,"low":1344,"close":1345,"change":1346,"percent_change":23,"volume":1027,"transactions":9,"vwap":1345},"2025-12-26",30.452,30.477,0.007,{"date":1348,"open":1322,"high":1254,"low":1322,"close":1254,"change":545,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1254},"2025-12-24",0.21,3600,{"date":1352,"open":1248,"high":1285,"low":1248,"close":1353,"change":860,"percent_change":860,"volume":1354,"transactions":9,"vwap":1353},"2025-12-23",30.405,23800,{"date":1356,"open":1263,"high":1263,"low":1094,"close":1353,"change":1357,"percent_change":201,"volume":1323,"transactions":9,"vwap":1353},"2025-12-22",-0.027,{"date":1359,"open":1115,"high":1360,"low":1263,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-19",30.461,30.432,-0.044,-0.14,10900,{"date":1366,"open":1133,"high":1126,"low":1229,"close":1367,"change":209,"percent_change":220,"volume":892,"transactions":9,"vwap":1367},"2025-12-18",30.476,{"date":1369,"open":1134,"high":1139,"low":1134,"close":1370,"change":1371,"percent_change":237,"volume":810,"transactions":9,"vwap":1370},"2025-12-17",30.526,-0.004,{"date":1373,"open":1133,"high":1139,"low":1133,"close":1215,"change":610,"percent_change":611,"volume":837,"transactions":9,"vwap":1215},"2025-12-16",{"date":1375,"open":1126,"high":1134,"low":1376,"close":1254,"change":23,"percent_change":72,"volume":1234,"transactions":9,"vwap":1254},"2025-12-15",30.464,{"date":1378,"open":1237,"high":1133,"low":1115,"close":1237,"change":510,"percent_change":511,"volume":1379,"transactions":9,"vwap":1237},"2025-12-12",8300,{"date":1381,"open":1382,"high":1382,"low":1134,"close":1134,"change":237,"percent_change":238,"volume":1383,"transactions":9,"vwap":1134},"2025-12-11",30.58,12000,{"date":1385,"open":1115,"high":1302,"low":1228,"close":1302,"change":534,"percent_change":866,"volume":820,"transactions":9,"vwap":1302},"2025-12-10",{"date":1387,"open":1134,"high":1134,"low":1228,"close":1115,"change":200,"percent_change":432,"volume":1388,"transactions":9,"vwap":1115},"2025-12-09",23600,{"date":1390,"open":1126,"high":1126,"low":1391,"close":1269,"change":200,"percent_change":432,"volume":1392,"transactions":9,"vwap":1269},"2025-12-08",30.429,12900,{"date":1394,"open":1151,"high":1151,"low":1126,"close":1126,"change":1140,"percent_change":1141,"volume":1395,"transactions":9,"vwap":1126},"2025-12-05",37800,{"date":1397,"open":1129,"high":1129,"low":1398,"close":1398,"change":432,"percent_change":1332,"volume":1399,"transactions":9,"vwap":1398},"2025-12-04",30.545,8400,{"date":1401,"open":1402,"high":1146,"low":1403,"close":1159,"change":467,"percent_change":468,"volume":1404,"transactions":9,"vwap":1159},"2025-12-03",30.61,30.584,12800,{"date":1406,"open":1128,"high":1407,"low":1128,"close":1382,"change":23,"percent_change":72,"volume":1408,"transactions":9,"vwap":1382},"2025-12-02",30.586,25800,{"date":1410,"open":1119,"high":1382,"low":1411,"close":1151,"change":157,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1151},"2025-12-01",30.554,-0.78,10000,{"date":1415,"open":1178,"high":1416,"low":1178,"close":1417,"change":145,"percent_change":510,"volume":1027,"transactions":9,"vwap":1417},"2025-11-28",30.82,30.8,{"date":1419,"open":1173,"high":1420,"low":1421,"close":1416,"change":23,"percent_change":610,"volume":1422,"transactions":9,"vwap":1416},"2025-11-26",30.83,30.774,24000,{"date":1424,"open":1425,"high":1420,"low":1426,"close":1417,"change":848,"percent_change":1318,"volume":1427,"transactions":9,"vwap":1417},"2025-11-25",30.79,30.785,25300,{"date":1429,"open":1430,"high":1179,"low":1431,"close":1430,"change":848,"percent_change":1318,"volume":1432,"transactions":9,"vwap":1430},"2025-11-24",30.75,30.72,19100,{"date":1434,"open":1158,"high":1158,"low":1199,"close":1200,"change":467,"percent_change":468,"volume":1435,"transactions":9,"vwap":1200},"2025-11-21",101800,{"date":1437,"open":1146,"high":1199,"low":1145,"close":1194,"change":545,"percent_change":1349,"volume":1438,"transactions":9,"vwap":1194},"2025-11-20",1305400,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1129,"change":377,"percent_change":209,"volume":1443,"transactions":9,"vwap":1129},"2025-11-19",30.65,30.585,3900,{"date":1445,"open":1216,"high":1154,"low":1382,"close":1446,"change":23,"percent_change":72,"volume":1447,"transactions":9,"vwap":1446},"2025-11-18",30.605,8000,{"date":1449,"open":1119,"high":1450,"low":1119,"close":1442,"change":23,"percent_change":72,"volume":1399,"transactions":9,"vwap":1442},"2025-11-17",30.6,{"date":1452,"open":1199,"high":1199,"low":1151,"close":1453,"change":421,"percent_change":422,"volume":1454,"transactions":9,"vwap":1453},"2025-11-14",30.565,11200,{"date":1456,"open":1216,"high":1216,"low":1450,"close":1446,"change":330,"percent_change":916,"volume":767,"transactions":9,"vwap":1446},"2025-11-13",{"date":1458,"open":1204,"high":1459,"low":1160,"close":1152,"change":688,"percent_change":145,"volume":1460,"transactions":9,"vwap":1152},"2025-11-12",30.688,7300,{"date":1462,"open":1200,"high":1431,"low":1204,"close":1204,"change":72,"percent_change":790,"volume":1463,"transactions":9,"vwap":1204},"2025-11-11",4400,{"date":1465,"open":1402,"high":1145,"low":1466,"close":1402,"change":377,"percent_change":209,"volume":1467,"transactions":9,"vwap":1402},"2025-11-10",30.588,33400,{"date":1469,"open":1216,"high":1199,"low":1159,"close":1159,"change":688,"percent_change":145,"volume":1454,"transactions":9,"vwap":1159},"2025-11-07",{"date":1471,"open":1450,"high":1472,"low":1450,"close":1146,"change":491,"percent_change":317,"volume":1473,"transactions":9,"vwap":1146},"2025-11-06",30.635,44800,{"date":1475,"open":1129,"high":1129,"low":1476,"close":1337,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1337},"2025-11-05",30.497,-0.135,-0.44,10100,{"date":1481,"open":1145,"high":1216,"low":1482,"close":1216,"change":190,"percent_change":951,"volume":1341,"transactions":9,"vwap":1216},"2025-11-04",30.619,{"date":1484,"open":1129,"high":1129,"low":1151,"close":1442,"change":422,"percent_change":1485,"volume":1443,"transactions":9,"vwap":1442},"2025-11-03",-0.42,{"date":1487,"open":1189,"high":1189,"low":1488,"close":1489,"change":200,"percent_change":432,"volume":1043,"transactions":9,"vwap":1489},"2025-10-31",30.702,30.715,{"date":1491,"open":1431,"high":1430,"low":1492,"close":1189,"change":145,"percent_change":330,"volume":1493,"transactions":9,"vwap":1189},"2025-10-30",30.705,49600,{"date":1495,"open":1496,"high":1496,"low":1179,"close":1179,"change":1363,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1179},"2025-10-29",30.89,-0.45,4900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1167,"change":533,"percent_change":534,"volume":1504,"transactions":9,"vwap":1167},"2025-10-28",30.88,30.91,30.879,7500,{"date":1506,"open":1507,"high":1496,"low":1508,"close":1509,"change":847,"percent_change":848,"volume":1510,"transactions":9,"vwap":1509},"2025-10-27",30.85,30.811,30.875,12700,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":847,"percent_change":848,"volume":1295,"transactions":9,"vwap":1515},"2025-10-24",30.95,30.84,30.86,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":432,"percent_change":1332,"volume":1520,"transactions":9,"vwap":1519},"2025-10-23",30.93,30.845,11300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":290,"percent_change":291,"volume":1527,"transactions":9,"vwap":1526},"2025-10-22",30.92,30.939,30.885,30.925,9500,{"date":1529,"open":1518,"high":1530,"low":1531,"close":1531,"change":848,"percent_change":1318,"volume":1190,"transactions":9,"vwap":1531},"2025-10-21",30.94,30.915,{"date":1533,"open":1515,"high":1534,"low":1535,"close":1166,"change":533,"percent_change":534,"volume":1504,"transactions":9,"vwap":1166},"2025-10-20",30.876,30.853,{"date":1537,"open":1538,"high":1514,"low":1539,"close":1514,"change":1540,"percent_change":248,"volume":1299,"transactions":9,"vwap":1514},"2025-10-17",30.815,30.809,-0.033,{"date":1542,"open":1179,"high":1501,"low":1189,"close":1543,"change":1544,"percent_change":1545,"volume":1427,"transactions":9,"vwap":1543},"2025-10-16",30.873,0.117,0.38,{"date":1547,"open":1538,"high":1538,"low":1189,"close":1548,"change":1549,"percent_change":248,"volume":1550,"transactions":9,"vwap":1548},"2025-10-15",30.756,-0.034,6300,{"date":1552,"open":1189,"high":1425,"low":1189,"close":1425,"change":610,"percent_change":611,"volume":1447,"transactions":9,"vwap":1425},"2025-10-14",{"date":1554,"open":1189,"high":1189,"low":1193,"close":1158,"change":237,"percent_change":238,"volume":1555,"transactions":9,"vwap":1158},"2025-10-13",3000,{"date":1557,"open":1199,"high":1430,"low":1558,"close":1189,"change":1559,"percent_change":1560,"volume":1295,"transactions":9,"vwap":1189},"2025-10-10",30.647,0.17,0.56,{"date":1562,"open":1119,"high":1119,"low":1563,"close":1119,"change":237,"percent_change":238,"volume":997,"transactions":9,"vwap":1119},"2025-10-09",30.55,{"date":1565,"open":1450,"high":1450,"low":1151,"close":1382,"change":290,"percent_change":291,"volume":1566,"transactions":9,"vwap":1382},"2025-10-08",5300,{"date":1568,"open":1569,"high":1147,"low":1570,"close":1119,"change":848,"percent_change":1318,"volume":1566,"transactions":9,"vwap":1119},"2025-10-07",30.537,30.525,{"date":1572,"open":1302,"high":1151,"low":1134,"close":1302,"change":209,"percent_change":220,"volume":1573,"transactions":9,"vwap":1302},"2025-10-06",6200,{"date":1575,"open":1146,"high":1146,"low":1119,"close":1119,"change":1576,"percent_change":220,"volume":1577,"transactions":9,"vwap":1119},"2025-10-03",-0.049,11800,{"date":1579,"open":1129,"high":1146,"low":1129,"close":1482,"change":1580,"percent_change":652,"volume":1581,"transactions":9,"vwap":1482},"2025-10-02",0.029,1400,{"date":1583,"open":1584,"high":1584,"low":1151,"close":1129,"change":1585,"percent_change":201,"volume":1581,"transactions":9,"vwap":1129},"2025-10-01",30.624,-0.028,{"date":1587,"open":1588,"high":1204,"low":1589,"close":1589,"change":1590,"percent_change":421,"volume":1027,"transactions":9,"vwap":1589},"2025-09-30",30.66,30.618,-0.012,{"date":1592,"open":1450,"high":1441,"low":1215,"close":1146,"change":1593,"percent_change":546,"volume":1594,"transactions":9,"vwap":1146},"2025-09-29",0.066,43100,{"date":1596,"open":1119,"high":1129,"low":1597,"close":1598,"change":860,"percent_change":860,"volume":1599,"transactions":9,"vwap":1598},"2025-09-26",30.547,30.564,4300,{"date":1601,"open":1563,"high":1598,"low":1569,"close":1598,"change":824,"percent_change":432,"volume":1602,"transactions":9,"vwap":1598},"2025-09-25",1500,{"date":1604,"open":1402,"high":1146,"low":1129,"close":1129,"change":330,"percent_change":916,"volume":1605,"transactions":9,"vwap":1129},"2025-09-24",2500,{"date":1607,"open":1146,"high":1588,"low":1450,"close":1588,"change":610,"percent_change":611,"volume":1608,"transactions":9,"vwap":1588},"2025-09-23",6800,{"date":1610,"open":1402,"high":1611,"low":1450,"close":1450,"change":229,"percent_change":248,"volume":1612,"transactions":9,"vwap":1450},"2025-09-22",30.616,11000,{"date":1614,"open":1145,"high":1472,"low":1615,"close":1472,"change":860,"percent_change":860,"volume":921,"transactions":9,"vwap":1472},"2025-09-19",30.606,{"date":1617,"open":1146,"high":1588,"low":1159,"close":1472,"change":575,"percent_change":157,"volume":1618,"transactions":9,"vwap":1472},"2025-09-18",12300,{"date":1620,"open":1514,"high":1507,"low":1200,"close":1193,"change":1140,"percent_change":1141,"volume":1621,"transactions":9,"vwap":1193},"2025-09-17",5100,{"date":1623,"open":1179,"high":1173,"low":1179,"close":1185,"change":1580,"percent_change":652,"volume":1624,"transactions":9,"vwap":1185},"2025-09-16",9300,{"date":1626,"open":1189,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":468,"volume":1630,"transactions":9,"vwap":1628},"2025-09-15",30.767,30.736,0.046,1700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1195,"change":510,"percent_change":511,"volume":1636,"transactions":9,"vwap":1195},"2025-09-12",30.681,30.713,30.667,5500,{"date":1638,"open":1639,"high":1640,"low":1430,"close":1430,"change":259,"percent_change":669,"volume":1624,"transactions":9,"vwap":1430},"2025-09-11",30.766,30.787,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1193,"change":467,"percent_change":468,"volume":1645,"transactions":9,"vwap":1193},"2025-09-10",30.677,30.735,1100,{"date":1647,"open":1204,"high":1204,"low":1648,"close":1160,"change":510,"percent_change":511,"volume":1447,"transactions":9,"vwap":1160},"2025-09-09",30.657,{"date":1650,"open":1195,"high":1651,"low":1204,"close":1208,"change":1100,"percent_change":1101,"volume":1652,"transactions":9,"vwap":1208},"2025-09-08",30.727,8500,{"date":1654,"open":1145,"high":1160,"low":1145,"close":1146,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1146},"2025-09-05",0.155,0.51,7700,{"date":1659,"open":1228,"high":1660,"low":1661,"close":1305,"change":534,"percent_change":866,"volume":1662,"transactions":9,"vwap":1305},"2025-09-04",30.479,30.428,2200,{"date":1664,"open":1094,"high":1263,"low":1665,"close":1094,"change":1100,"percent_change":1101,"volume":1666,"transactions":9,"vwap":1094},"2025-09-03",30.385,4500,{"date":1668,"open":1248,"high":1248,"low":1010,"close":864,"change":1669,"percent_change":1670,"volume":1043,"transactions":9,"vwap":864},"2025-09-02",-0.189,-0.62,{"date":1672,"open":1128,"high":1267,"low":1673,"close":1674,"change":1675,"percent_change":-6,"volume":1599,"transactions":9,"vwap":1674},"2025-08-29",30.467,30.489,-0.001,{"date":1677,"open":1237,"high":1678,"low":1237,"close":1126,"change":259,"percent_change":669,"volume":1581,"transactions":9,"vwap":1126},"2025-08-28",30.501,{"date":1680,"open":1259,"high":1681,"low":1001,"close":1237,"change":291,"percent_change":1038,"volume":1682,"transactions":9,"vwap":1237},"2025-08-27",30.457,5600,{"date":1684,"open":1089,"high":1228,"low":1685,"close":1263,"change":533,"percent_change":534,"volume":1621,"transactions":9,"vwap":1263},"2025-08-26",30.362,{"date":1687,"open":1000,"high":1259,"low":1001,"close":1094,"change":238,"percent_change":270,"volume":1463,"transactions":9,"vwap":1094},"2025-08-25",{"date":1689,"open":1248,"high":1237,"low":996,"close":1322,"change":669,"percent_change":1002,"volume":1624,"transactions":9,"vwap":1322},"2025-08-22",{"date":1691,"open":996,"high":996,"low":1692,"close":1005,"change":1693,"percent_change":38,"volume":1694,"transactions":9,"vwap":1005},"2025-08-21",30.273,-0.067,1200,{"date":1696,"open":996,"high":1665,"low":1014,"close":1685,"change":1697,"percent_change":534,"volume":1698,"transactions":9,"vwap":1685},"2025-08-20",0.023,8100,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":1349,"volume":1662,"transactions":9,"vwap":1702},"2025-08-19",30.319,30.339,0.064,{"date":1705,"open":864,"high":864,"low":1107,"close":1107,"change":145,"percent_change":330,"volume":1706,"transactions":9,"vwap":1107},"2025-08-18",900,{"date":1708,"open":1702,"high":1702,"low":1709,"close":1005,"change":209,"percent_change":220,"volume":1710,"transactions":9,"vwap":1005},"2025-08-15",30.282,1800,{"date":1712,"open":1713,"high":1713,"low":996,"close":1106,"change":201,"percent_change":101,"volume":1504,"transactions":9,"vwap":1106},"2025-08-14",30.399,{"date":1715,"open":1237,"high":1229,"low":1716,"close":1294,"change":1100,"percent_change":1101,"volume":1717,"transactions":9,"vwap":1294},"2025-08-13",30.419,22400,{"date":1719,"open":995,"high":996,"low":995,"close":996,"change":145,"percent_change":330,"volume":1027,"transactions":9,"vwap":996},"2025-08-12",{"date":1721,"open":1722,"high":1259,"low":1248,"close":994,"change":847,"percent_change":848,"volume":1723,"transactions":9,"vwap":994},"2025-08-11",30.368,20700,{"date":1725,"open":1726,"high":994,"low":1014,"close":1106,"change":1140,"percent_change":1141,"volume":1727,"transactions":9,"vwap":1106},"2025-08-08",30.351,5700,{"date":1729,"open":1730,"high":1730,"low":1713,"close":1259,"change":145,"percent_change":330,"volume":1636,"transactions":9,"vwap":1259},"2025-08-07",30.449,{"date":1732,"open":1228,"high":1228,"low":1733,"close":1263,"change":200,"percent_change":432,"volume":1734,"transactions":9,"vwap":1263},"2025-08-06",30.384,3100,{"date":1736,"open":1228,"high":1730,"low":1228,"close":1737,"change":22,"percent_change":23,"volume":1738,"transactions":9,"vwap":1737},"2025-08-05",30.445,2100,{"date":1740,"open":1259,"high":1237,"low":1741,"close":1115,"change":290,"percent_change":291,"volume":1742,"transactions":9,"vwap":1115},"2025-08-04",30.382,3300,{"date":1744,"open":1745,"high":1228,"low":1745,"close":1228,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1228},"2025-08-01",30.381,0.165,0.55,1300,{"date":1750,"open":974,"high":864,"low":1751,"close":982,"change":1697,"percent_change":534,"volume":1748,"transactions":9,"vwap":982},"2025-07-31",30.261,{"date":1753,"open":964,"high":977,"low":1754,"close":1754,"change":1755,"percent_change":991,"volume":1694,"transactions":9,"vwap":1754},"2025-07-30",30.242,-0.084,{"date":1757,"open":1758,"high":1759,"low":1107,"close":1759,"change":1760,"percent_change":1057,"volume":1761,"transactions":9,"vwap":1759},"2025-07-29",30.304,30.326,0.151,700,{"date":1763,"open":741,"high":741,"low":1764,"close":740,"change":209,"percent_change":210,"volume":1765,"transactions":9,"vwap":740},"2025-07-28",30.171,2800,{"date":1767,"open":1768,"high":966,"low":1768,"close":966,"change":610,"percent_change":611,"volume":1769,"transactions":9,"vwap":966},"2025-07-25",30.166,3200,{"date":1771,"open":746,"high":958,"low":746,"close":749,"change":229,"percent_change":121,"volume":1599,"transactions":9,"vwap":749},"2025-07-24",{"date":1773,"open":1774,"high":1774,"low":741,"close":1022,"change":575,"percent_change":162,"volume":1573,"transactions":9,"vwap":1022},"2025-07-23",30.25,{"date":1776,"open":964,"high":864,"low":964,"close":1107,"change":1777,"percent_change":316,"volume":1778,"transactions":9,"vwap":1107},"2025-07-22",0.037,3400,{"date":1780,"open":971,"high":1781,"low":966,"close":1782,"change":1783,"percent_change":1545,"volume":1784,"transactions":9,"vwap":1782},"2025-07-21",30.258,30.238,0.113,4800,{"date":1786,"open":1035,"high":742,"low":1035,"close":755,"change":848,"percent_change":1559,"volume":1787,"transactions":9,"vwap":755},"2025-07-18",3800,{"date":1789,"open":754,"high":754,"low":788,"close":775,"change":200,"percent_change":432,"volume":1769,"transactions":9,"vwap":775},"2025-07-17",{"date":1791,"open":759,"high":1035,"low":920,"close":858,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":858},"2025-07-16",0.075,0.25,5400,{"date":1796,"open":742,"high":742,"low":1797,"close":794,"change":270,"percent_change":1072,"volume":1798,"transactions":9,"vwap":794},"2025-07-15",30.021,4100,{"date":1800,"open":746,"high":746,"low":1801,"close":755,"change":688,"percent_change":145,"volume":1794,"transactions":9,"vwap":755},"2025-07-14",30.087999,{"date":1803,"open":733,"high":742,"low":754,"close":733,"change":121,"percent_change":854,"volume":1605,"transactions":9,"vwap":733},"2025-07-11",{"date":1805,"open":1006,"high":1774,"low":1806,"close":1774,"change":847,"percent_change":848,"volume":1807,"transactions":9,"vwap":1774},"2025-07-10",30.192,4000,{"date":1809,"open":1810,"high":1006,"low":1811,"close":1030,"change":566,"percent_change":567,"volume":1498,"transactions":9,"vwap":1030},"2025-07-09",30.163,30.143,{"date":1813,"open":788,"high":755,"low":788,"close":755,"change":145,"percent_change":330,"volume":1814,"transactions":9,"vwap":755},"2025-07-08",9800,{"date":1816,"open":742,"high":1046,"low":1817,"close":1042,"change":1818,"percent_change":433,"volume":1463,"transactions":9,"vwap":1042},"2025-07-07",30.117,-0.082,{"date":1820,"open":966,"high":1821,"low":959,"close":1077,"change":1822,"percent_change":162,"volume":1662,"transactions":9,"vwap":1077},"2025-07-03",30.249,-0.076,{"date":1824,"open":972,"high":995,"low":974,"close":1825,"change":1362,"percent_change":1363,"volume":1645,"transactions":9,"vwap":1825},"2025-07-02",30.303,{"date":1827,"open":1828,"high":1828,"low":995,"close":1829,"change":1830,"percent_change":729,"volume":1831,"transactions":9,"vwap":1829},"2025-07-01",30.366,30.347,-0.151,2700,{"date":1833,"open":1228,"high":1134,"low":1263,"close":1834,"change":1835,"percent_change":1225,"volume":984,"transactions":9,"vwap":1834},"2025-06-30",30.498,0.102,{"date":1837,"open":1096,"high":1838,"low":1665,"close":1839,"change":1840,"percent_change":210,"volume":1841,"transactions":9,"vwap":1839},"2025-06-27",30.436,30.396,-0.051,1600,{"date":1843,"open":1285,"high":1844,"low":1285,"close":1845,"change":1846,"percent_change":790,"volume":1399,"transactions":9,"vwap":1845},"2025-06-26",30.459,30.447,0.071,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1371,"percent_change":237,"volume":1605,"transactions":9,"vwap":1850},"2025-06-25",30.316,30.376,{"date":1852,"open":964,"high":1853,"low":964,"close":1089,"change":1100,"percent_change":1101,"volume":1460,"transactions":9,"vwap":1089},"2025-06-24",30.383,{"date":1855,"open":972,"high":1106,"low":974,"close":974,"change":534,"percent_change":866,"volume":1662,"transactions":9,"vwap":974},"2025-06-23",{"date":1857,"open":950,"high":966,"low":1858,"close":978,"change":1859,"percent_change":259,"volume":1860,"transactions":9,"vwap":978},"2025-06-20",30.151,0.012,4200,{"date":1862,"open":966,"high":964,"low":1863,"close":1863,"change":1864,"percent_change":259,"volume":1769,"transactions":9,"vwap":1863},"2025-06-18",30.193,0.013,{"date":1866,"open":1035,"high":1046,"low":1035,"close":1046,"change":1867,"percent_change":567,"volume":1765,"transactions":9,"vwap":1046},"2025-06-17",0.112,{"date":1869,"open":1870,"high":742,"low":859,"close":945,"change":1822,"percent_change":162,"volume":1871,"transactions":9,"vwap":945},"2025-06-16",30.103,2600,{"date":1873,"open":924,"high":924,"low":1874,"close":1875,"change":946,"percent_change":484,"volume":1860,"transactions":9,"vwap":1875},"2025-06-13",30.101,30.144,{"date":1877,"open":958,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":567,"volume":1881,"transactions":9,"vwap":1878},"2025-06-12",30.231,30.185,0.111,500,{"date":1883,"open":788,"high":733,"low":788,"close":754,"change":652,"percent_change":1884,"volume":1885,"transactions":9,"vwap":754},"2025-06-11",0.3,1900,{"date":1887,"open":806,"high":859,"low":806,"close":907,"change":694,"percent_change":316,"volume":1630,"transactions":9,"vwap":907},"2025-06-10",{"date":1889,"open":796,"high":776,"low":783,"close":719,"change":694,"percent_change":316,"volume":1890,"transactions":9,"vwap":719},"2025-06-09",2000,{"date":1892,"open":806,"high":806,"low":1893,"close":783,"change":1894,"percent_change":1895,"volume":1769,"transactions":9,"vwap":783},"2025-06-06",29.957,-0.172,-0.57,{"date":1897,"open":958,"high":958,"low":754,"close":1898,"change":1899,"percent_change":220,"volume":1443,"transactions":9,"vwap":1898},"2025-06-05",30.132,-0.048,{"date":1901,"open":1035,"high":1022,"low":1902,"close":1046,"change":1903,"percent_change":1904,"volume":1566,"transactions":9,"vwap":1046},"2025-06-04",30.080999,0.182,0.61,{"date":1906,"open":1907,"high":1907,"low":797,"close":1908,"change":1909,"percent_change":330,"volume":1413,"transactions":9,"vwap":1908},"2025-06-03",30.079,29.998,-0.022,{"date":1911,"open":859,"high":1912,"low":764,"close":806,"change":1669,"percent_change":1913,"volume":1860,"transactions":9,"vwap":806},"2025-06-02",30.056,-0.63,{"date":1915,"open":753,"high":959,"low":753,"close":1916,"change":848,"percent_change":1559,"volume":1787,"transactions":9,"vwap":1916},"2025-05-30",30.209,{"date":1918,"open":754,"high":741,"low":1035,"close":1919,"change":1920,"percent_change":1921,"volume":1784,"transactions":9,"vwap":1919},"2025-05-29",30.159,0.104,0.35,{"date":1923,"open":1065,"high":1065,"low":859,"close":789,"change":1924,"percent_change":46,"volume":1881,"transactions":9,"vwap":789},"2025-05-28",-0.062,{"date":1926,"open":788,"high":746,"low":735,"close":1817,"change":1927,"percent_change":1217,"volume":1463,"transactions":9,"vwap":1817},"2025-05-27",0.137,{"date":1929,"open":920,"high":177,"low":796,"close":796,"change":1930,"percent_change":610,"volume":1605,"transactions":9,"vwap":796},"2025-05-23",0.017,{"date":1932,"open":823,"high":1933,"low":823,"close":1933,"change":925,"percent_change":790,"volume":1934,"transactions":9,"vwap":1933},"2025-05-22",29.963,6700,{"date":1936,"open":782,"high":846,"low":704,"close":705,"change":1937,"percent_change":1938,"volume":1738,"transactions":9,"vwap":705},"2025-05-21",-0.147,-0.49,{"date":1940,"open":907,"high":735,"low":907,"close":1941,"change":1942,"percent_change":728,"volume":1657,"transactions":9,"vwap":1941},"2025-05-20",30.042,-0.046,{"date":1944,"open":1945,"high":1801,"low":1945,"close":1801,"change":1590,"percent_change":421,"volume":1761,"transactions":9,"vwap":1801},"2025-05-19",30.014,{"date":1947,"open":754,"high":754,"low":858,"close":858,"change":290,"percent_change":291,"volume":1630,"transactions":9,"vwap":858},"2025-05-16",{"date":1949,"open":806,"high":759,"low":915,"close":759,"change":1950,"percent_change":73,"volume":1951,"transactions":9,"vwap":759},"2025-05-15",0.141,3500,{"date":1953,"open":776,"high":776,"low":782,"close":1954,"change":575,"percent_change":162,"volume":1955,"transactions":9,"vwap":1954},"2025-05-14",29.949,16300,{"date":1957,"open":788,"high":788,"low":726,"close":1958,"change":1959,"percent_change":270,"volume":1831,"transactions":9,"vwap":1958},"2025-05-13",30.024,-0.031,{"date":1961,"open":859,"high":754,"low":920,"close":789,"change":1363,"percent_change":1962,"volume":1963,"transactions":9,"vwap":789},"2025-05-12",-0.46,7400,{"date":1965,"open":967,"high":967,"low":1966,"close":1036,"change":688,"percent_change":145,"volume":1967,"transactions":9,"vwap":1036},"2025-05-09",30.191,3700,{"date":1969,"open":1014,"high":1014,"low":1970,"close":1022,"change":1971,"percent_change":412,"volume":1972,"transactions":9,"vwap":1022},"2025-05-08",30.187,-0.157,2900,{"date":1974,"open":995,"high":1111,"low":995,"close":1111,"change":1975,"percent_change":611,"volume":1605,"transactions":9,"vwap":1111},"2025-05-07",0.062,{"date":1977,"open":959,"high":1005,"low":958,"close":1005,"change":190,"percent_change":951,"volume":1027,"transactions":9,"vwap":1005},"2025-05-06",{"date":1979,"open":959,"high":1006,"low":958,"close":1006,"change":421,"percent_change":422,"volume":1980,"transactions":9,"vwap":1006},"2025-05-05",8600,{"date":1982,"open":964,"high":977,"low":964,"close":977,"change":728,"percent_change":1938,"volume":1980,"transactions":9,"vwap":977},"2025-05-02",{"date":1984,"open":1228,"high":1845,"low":1000,"close":1228,"change":157,"percent_change":1412,"volume":1985,"transactions":9,"vwap":1228},"2025-05-01",6900,{"date":1987,"open":1145,"high":1204,"low":1988,"close":1199,"change":1580,"percent_change":652,"volume":1742,"transactions":9,"vwap":1199},"2025-04-30",30.617,{"date":1990,"open":1215,"high":1991,"low":1215,"close":1991,"change":1992,"percent_change":519,"volume":1871,"transactions":9,"vwap":1991},"2025-04-29",30.641,0.089,{"date":1994,"open":1254,"high":1151,"low":1269,"close":1153,"change":1995,"percent_change":1921,"volume":1985,"transactions":9,"vwap":1153},"2025-04-28",0.106,{"date":181,"open":1263,"high":1229,"low":1263,"close":1997,"change":871,"percent_change":652,"volume":1794,"transactions":9,"vwap":1997},30.446]