[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOPC":3,"homepage-market-summary":29,"stock-historical-TOPC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOPC","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},"iShares S&P 500 3% Capped ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1075,0.3895,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.17,35.13,35.2,35.2752,-0.1052,-0.3,10729.358137,35.63,29.14,9005.188850896415,92.9,371,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,101,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":22,"price":100,"is_up":38},"Technology","XLK",201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.342,7070,2580502.401575,37.33,"2025-04-25",[181,184,193,203,214,225,234,244,255,265,276,285,294,303,313,322,332,340,351,360,370,375,385,394,404,414,419,428,436,446,454,461,469,477,484,490,498,506,515,524,532,542,550,557,563,569,578,588,597,608,618,627,635,645,655,663,671,679,687,695,703,711,718,724,730,736,743,751,759,765,770,776,782,789,796,802,807,814,820,827,834,839,847,854,859,863,868,872,876,881,888,894,899,904,911,916,925,931,935,941,947,953,959,965,973,978,985,993,1002,1010,1015,1023,1030,1036,1044,1052,1060,1067,1075,1080,1086,1092,1098,1104,1111,1118,1123,1131,1139,1144,1150,1155,1163,1171,1176,1183,1188,1194,1201,1207,1214,1221,1228,1235,1241,1245,1252,1257,1263,1270,1275,1281,1288,1294,1302,1309,1315,1321,1328,1333,1341,1345,1350,1356,1364,1368,1374,1378,1386,1393,1398,1405,1412,1417,1422,1427,1431,1436,1441,1449,1455,1463,1466,1470,1474,1480,1485,1487,1492,1497,1502,1506,1511,1517,1523,1528,1534,1539,1547,1553,1559,1566,1571,1575,1580,1586,1590,1597,1601,1605,1608,1612,1616,1622,1628,1635,1640,1648,1655,1663,1668,1673,1679,1687,1693,1699,1703,1707,1715,1721,1726,1730,1734,1741,1747,1753,1757,1761,1765,1771,1776,1778,1782,1787,1791,1797,1802,1807,1811,1818,1823,1827,1830,1834,1838,1845,1849,1855,1858,1863,1869,1874,1879,1884,1887,1889,1894,1898,1902,1907,1911,1916,1922,1929,1934,1940,1946,1951,1957,1962,1969,1974,1980,1987,1993,2000,2007,2013,2018,2023,2026,2033,2037,2044,2048,2054,2058,2063,2068,2073,2080,2085,2090,2096,2099,2105,2111,2115,2121,2125,2130,2133,2139,2144,2148,2154,2159,2163,2167,2173,2177,2182,2188,2193,2198,2205,2212,2218,2223,2230,2235,2242,2247,2252,2257,2261,2267,2271,2275,2281,2286,2290,2295,2300,2305,2309,2314,2321,2326,2331,2336,2340,2346,2352,2358,2363,2369,2373,2379,2384,2391,2397,2403,2410,2417],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},109,35.1656,{"date":185,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",35.295,35.32,0.227,0.65,1258.549719,56,35.3131,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",34.98,35.0748,35.0482,0.1828,0.52,1946.873967,65,35.022,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",34.9164,34.95,34.795,34.8654,0.2154,0.62,3557.347008,49,34.8501,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",34.68,34.72,34.44,34.65,0.0502,0.15,14701.777829,189,34.59,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",34.81,34.5998,-0.0802,-0.23,434.034776,46,34.7233,{"date":235,"open":236,"high":237,"low":238,"close":216,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",34.69,34.74,34.6,-0.0157,-0.05,18940.79044,85,34.6807,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",34.77,34.82,34.67,34.6957,-0.2843,-0.81,2122.200769,75,34.754,{"date":256,"open":257,"high":258,"low":259,"close":195,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",34.9901,35.07,34.97,0.0649,0.19,17502.296186,133,34.9906,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",34.9104,34.94,34.889,34.9151,0.0051,0.01,2846.429665,81,34.9058,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",35.04,34.91,-0.223,-0.63,18542.303443,155,34.9489,{"date":286,"open":287,"high":17,"low":18,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",35.135,35.133,0.012,0.03,1702.128583,89,35.1438,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",34.83,35.121,0.511,1.48,1399.028018,52,34.8811,{"date":304,"open":305,"high":306,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",34.52,34.61,34.43,0.034,0.1,33293.631582,97,34.5636,{"date":314,"open":315,"high":238,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",34.53,34.576,0.326,0.95,2126.927082,105,34.556,{"date":323,"open":324,"high":315,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",34.5,34.23,34.25,-0.1275,-0.37,9537.130631,83,34.3145,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":80,"volume":337,"transactions":338,"vwap":339},"2026-09-15",34.41,34.3775,-0.2733,3344.922368,63,34.4038,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",34.66,34.73,34.57,34.6508,-0.0992,-0.29,7658.631537,111,34.6571,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",34.84,34.75,0.2292,0.66,6338.728344,47,34.7907,{"date":361,"open":362,"high":363,"low":305,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",34.58,34.64,34.5208,-0.2892,-0.83,4735.141234,71,34.5694,{"date":371,"open":279,"high":279,"low":227,"close":227,"change":372,"percent_change":114,"volume":373,"transactions":368,"vwap":374},"2026-09-09",-0.1107,7663.836339,34.8313,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",34.965,35.03,34.9207,-0.1534,-0.44,3088.014059,58,34.9905,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":22,"volume":392,"transactions":242,"vwap":393},"2026-09-04",35.05,35.08,35.049,35.0741,-0.1059,4082.823109,35.0579,{"date":395,"open":206,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",35.185,34.925,35.18,0.346,0.99,8906.818136,100,34.9851,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",34.88,34.8,34.834,0.114,0.33,2891.526908,60,34.8222,{"date":415,"open":407,"high":407,"low":216,"close":217,"change":155,"percent_change":165,"volume":416,"transactions":417,"vwap":418},"2026-09-01",6793.891911,99,34.7223,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":328,"volume":425,"transactions":426,"vwap":427},"2026-08-31",34.86,35,34.96,-0.1286,13868.841787,101,34.9587,{"date":429,"open":430,"high":430,"low":278,"close":431,"change":432,"percent_change":37,"volume":433,"transactions":434,"vwap":435},"2026-08-28",35.25,35.0886,-0.0757,2001.050643,69,35.1173,{"date":437,"open":438,"high":439,"low":287,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",35.19,35.22,35.1643,0.0736,0.21,4063.671318,70,35.1644,{"date":447,"open":448,"high":449,"low":378,"close":450,"change":451,"percent_change":71,"volume":452,"transactions":338,"vwap":453},"2026-08-26",35.094,35.14,35.0907,0.0237,1613.392443,35.0895,{"date":455,"open":456,"high":388,"low":456,"close":457,"change":458,"percent_change":410,"volume":459,"transactions":444,"vwap":460},"2026-08-25",35.005,35.067,0.117,5957.959462,35.0684,{"date":462,"open":259,"high":422,"low":463,"close":206,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",34.949,-0.09,-0.26,7721.170173,59,34.9665,{"date":470,"open":388,"high":471,"low":278,"close":278,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",35.109,0.16,0.46,41824.025762,95,35.0662,{"date":478,"open":479,"high":480,"low":406,"close":406,"change":114,"percent_change":481,"volume":482,"transactions":292,"vwap":483},"2026-08-20",34.995,35.06,-0.91,7616.757941,34.9465,{"date":485,"open":19,"high":439,"low":287,"close":19,"change":486,"percent_change":487,"volume":488,"transactions":320,"vwap":489},"2026-08-19",0.2,0.57,19493.100222,35.1963,{"date":491,"open":492,"high":492,"low":422,"close":422,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",35.16,-0.33,-0.93,8554.114957,74,35.0513,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":104,"volume":503,"transactions":504,"vwap":505},"2026-08-17",35.61,35.33,-0.17,4721.8052,64,35.3771,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":434,"vwap":514},"2026-08-14",35.53,35.49,35.5,-0.1,-0.28,3445.794897,35.5031,{"date":516,"open":517,"high":24,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",35.52,35.6,0.29,0.82,38807.243639,124,35.5992,{"date":525,"open":501,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":467,"vwap":531},"2026-08-12",35.38,35.31,0.09,0.26,3568.668504,35.3236,{"date":533,"open":534,"high":535,"low":536,"close":439,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",35.34,35.35,35.21,-0.0499,-0.14,4355.648879,54,35.2302,{"date":543,"open":501,"high":534,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",35.2699,0.0199,0.06,2119.696456,80,35.3116,{"date":551,"open":19,"high":552,"low":19,"close":430,"change":553,"percent_change":554,"volume":555,"transactions":412,"vwap":556},"2026-08-07",35.27,0.233,0.67,10909.573241,35.2437,{"date":558,"open":438,"high":438,"low":559,"close":559,"change":560,"percent_change":45,"volume":561,"transactions":562,"vwap":497},"2026-08-06",35.017,-0.073,4375.861311,87,{"date":564,"open":534,"high":534,"low":565,"close":565,"change":566,"percent_change":114,"volume":567,"transactions":540,"vwap":568},"2026-08-05",35.09,-0.1139,11189.118569,35.1897,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",34.9581,35.2039,0.6539,1.89,388.328593,43,35.0609,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",34.285,34.56,34.55,0.3763,1.1,6604.503481,86,34.4625,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":191,"vwap":596},"2026-07-31",34.279,33.955,34.1737,0.2317,0.68,1411.869598,34.0484,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",33.96,33.99,33.67,33.942,0.4762,1.42,20560.650478,112,33.8541,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",33.65,33.79,33.4658,-0.5336,-1.57,6884.448591,106,33.7443,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":486,"volume":624,"transactions":625,"vwap":626},"2026-07-28",33.9,34.05,33.9994,0.0694,15926.614271,153,33.9856,{"date":628,"open":629,"high":629,"low":611,"close":630,"change":631,"percent_change":221,"volume":632,"transactions":633,"vwap":634},"2026-07-27",34.26,33.93,0.05,20600.046489,168,33.8799,{"date":636,"open":637,"high":599,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",33.87,33.85,33.88,-0.0111,-0.03,9656.346478,82,33.8836,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":586,"vwap":654},"2026-07-23",34.0283,34.04,33.865,33.8911,-0.3489,-1.02,3345.789154,33.9339,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":511,"volume":661,"transactions":368,"vwap":662},"2026-07-22",34.31,34.3151,34.24,-0.0347,9611.226162,34.2508,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":358,"vwap":670},"2026-07-21",34.2,34.2747,0.3647,1.08,465.161672,34.2256,{"date":672,"open":665,"high":665,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":548,"vwap":678},"2026-07-20",33.89,33.91,-0.1396,-0.41,5004.744145,34.0027,{"date":680,"open":681,"high":659,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":586,"vwap":686},"2026-07-17",34,34.0496,-0.2604,-0.76,1427.439343,34.1189,{"date":688,"open":689,"high":689,"low":326,"close":657,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",34.46,-0.16,-0.46,30251.134831,66,34.3322,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":119,"volume":701,"transactions":548,"vwap":702},"2026-07-15",34.79,34.36,34.47,-0.04,2248.914634,34.5087,{"date":704,"open":581,"high":581,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":412,"vwap":710},"2026-07-14",34.5099,34.51,0.0956,0.28,1229.935128,34.5321,{"date":712,"open":217,"high":217,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":274,"vwap":717},"2026-07-13",34.4144,-0.2606,-0.75,10932.611343,34.6666,{"date":719,"open":342,"high":236,"low":342,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",34.675,0.105,0.3,1400,{"date":725,"open":726,"high":344,"low":726,"close":344,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":344},"2026-07-09",34.48,0.32,0.93,1500,{"date":731,"open":732,"high":732,"low":733,"close":326,"change":734,"percent_change":381,"volume":735,"transactions":9,"vwap":326},"2026-07-08",34.28,34.0099983,-0.15,11800,{"date":737,"open":738,"high":344,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-07",34.4,34.38,-0.203,-0.59,7200,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-06",34.63,34.525,34.603,0.308,0.9,6300,{"date":752,"open":746,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",34.579,34.18,34.295,-0.131,-0.38,9000,{"date":760,"open":761,"high":581,"low":761,"close":762,"change":763,"percent_change":511,"volume":764,"transactions":9,"vwap":762},"2026-07-01",34.42,34.426,-0.034,6200,{"date":766,"open":334,"high":745,"low":334,"close":689,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":689},"2026-06-30",0.137,0.4,12400,{"date":771,"open":600,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":723,"transactions":9,"vwap":772},"2026-06-29",34.323,33.97,0.357,1.05,{"date":777,"open":778,"high":779,"low":674,"close":780,"change":763,"percent_change":511,"volume":781,"transactions":9,"vwap":780},"2026-06-26",34.07,34.14,33.966,2400,{"date":783,"open":784,"high":659,"low":785,"close":681,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":681},"2026-06-25",34.229,33.961,0.14,0.41,3600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":71,"percent_change":442,"volume":795,"transactions":9,"vwap":794},"2026-06-24",34.029999,34.040001,33.765,33.86,13400,{"date":797,"open":798,"high":773,"low":798,"close":611,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":611},"2026-06-23",33.71,-0.515,-1.5,8600,{"date":803,"open":699,"high":699,"low":326,"close":804,"change":805,"percent_change":700,"volume":806,"transactions":9,"vwap":804},"2026-06-22",34.305,-0.015,3000,{"date":808,"open":809,"high":698,"low":810,"close":811,"change":812,"percent_change":109,"volume":813,"transactions":9,"vwap":811},"2026-06-18",34.3,34.22,34.32,0.349,17700,{"date":815,"open":334,"high":761,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",33.971,-0.388,-1.13,1600,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",34.7,34.359,-0.181,-0.52,2500,{"date":828,"open":238,"high":238,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",34.45,34.54,0.44,1.29,5900,{"date":835,"open":792,"high":754,"low":600,"close":836,"change":410,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-12",34.099998,0.98,7400,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",33.3,33.95,33.77,0.48,1.44,20000,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":735,"transactions":9,"vwap":851},"2026-06-10",33.81,33.28,33.29,-0.5,-1.48,{"date":855,"open":849,"high":849,"low":856,"close":611,"change":857,"percent_change":641,"volume":858,"transactions":9,"vwap":611},"2026-06-09",33.38,-0.01,4600,{"date":860,"open":681,"high":792,"low":861,"close":861,"change":442,"percent_change":862,"volume":742,"transactions":9,"vwap":861},"2026-06-08",33.8,0.63,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":481,"percent_change":867,"volume":801,"transactions":9,"vwap":866},"2026-06-05",34.33,33.59,-2.64,{"date":869,"open":829,"high":582,"low":829,"close":324,"change":546,"percent_change":870,"volume":871,"transactions":9,"vwap":324},"2026-06-04",0.17,12200,{"date":873,"open":706,"high":830,"low":218,"close":218,"change":874,"percent_change":757,"volume":875,"transactions":9,"vwap":218},"2026-06-03",-0.133,16800,{"date":877,"open":689,"high":878,"low":738,"close":878,"change":879,"percent_change":768,"volume":880,"transactions":9,"vwap":878},"2026-06-02",34.573,0.139,2200,{"date":882,"open":883,"high":315,"low":739,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",34.39,34.434,0.044,0.13,18900,{"date":889,"open":738,"high":890,"low":739,"close":883,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":883},"2026-05-29",34.469,0.061,0.18,12900,{"date":895,"open":896,"high":883,"low":896,"close":897,"change":879,"percent_change":787,"volume":898,"transactions":9,"vwap":897},"2026-05-28",34.235,34.329,7300,{"date":900,"open":901,"high":784,"low":778,"close":902,"change":71,"percent_change":442,"volume":903,"transactions":9,"vwap":902},"2026-05-27",34.122,34.19,20200,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":210,"volume":910,"transactions":9,"vwap":908},"2026-05-26",34.049999,34.21,34.12,0.211,7900,{"date":912,"open":861,"high":599,"low":861,"close":913,"change":914,"percent_change":210,"volume":915,"transactions":9,"vwap":913},"2026-05-22",33.909,0.208,13600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-21",33.53,33.74,33.46,33.701,0.116,0.35,14900,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":584,"volume":806,"transactions":9,"vwap":928},"2026-05-20",33.56,33.585,33.55,0.367,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":715,"volume":402,"transactions":9,"vwap":933},"2026-05-19",33.218,-0.252,{"date":936,"open":856,"high":937,"low":938,"close":937,"change":939,"percent_change":786,"volume":940,"transactions":9,"vwap":937},"2026-05-18",33.47,33.22,0.047,4300,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",33.423,-0.4,-1.18,300,{"date":948,"open":611,"high":639,"low":611,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",33.823,0.173,0.51,4100,{"date":954,"open":955,"high":956,"low":955,"close":610,"change":957,"percent_change":410,"volume":958,"transactions":9,"vwap":610},"2026-05-13",33.421,33.655,0.111,7000,{"date":960,"open":851,"high":961,"low":850,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-12",33.539,-0.036,-0.11,2300,{"date":966,"open":967,"high":968,"low":918,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",33.6,33.64,33.575,0.104,0.31,10300,{"date":974,"open":938,"high":975,"low":938,"close":975,"change":976,"percent_change":977,"volume":781,"transactions":9,"vwap":975},"2026-05-08",33.471,0.265,0.8,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":952,"transactions":9,"vwap":982},"2026-05-07",33.43,33.2,33.206,-0.164,-0.49,{"date":986,"open":987,"high":988,"low":850,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-06",33.31,33.41,33.37,0.38,1.15,24200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-05",33,33.11,32.93,32.99,0.27,0.83,16400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":825,"volume":1009,"transactions":9,"vwap":1007},"2026-05-04",32.91,32.97,32.7,32.72,-0.172,15100,{"date":1011,"open":1012,"high":995,"low":1013,"close":1013,"change":1014,"percent_change":971,"volume":750,"transactions":9,"vwap":1013},"2026-05-01",32.95,32.892,0.102,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":775,"volume":1022,"transactions":9,"vwap":1020},"2026-04-30",32.499,32.84,32.42,32.79,0.34,87400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":892,"volume":1029,"transactions":9,"vwap":1026},"2026-04-29",32.29,32.45,32.28,0.059,19800,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":946,"transactions":9,"vwap":1033},"2026-04-28",32.4,32.391,-0.178,-0.55,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-27",32.59,32.533,32.569,-0.027,-0.08,5500,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-24",32.48,32.6,32.596,0.182,0.56,2700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":465,"volume":1059,"transactions":9,"vwap":1057},"2026-04-23",32.431,32.53,32.27,32.414,-0.084,1700,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":819,"transactions":9,"vwap":1064},"2026-04-22",32.51,32.44,32.498,0.278,0.86,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":741,"volume":1074,"transactions":9,"vwap":1072},"2026-04-21",32.5,32.57,32.19,32.22,-0.19,8800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":465,"volume":819,"transactions":9,"vwap":1078},"2026-04-20",32.455,32.41,-0.086,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":173,"transactions":9,"vwap":1083},"2026-04-17",32.32,32.496,0.336,1.04,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1021,"volume":1091,"transactions":9,"vwap":1089},"2026-04-16",32.060001,32.16,0.11,14200,{"date":1093,"open":1094,"high":1088,"low":1094,"close":1095,"change":870,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-15",31.9,32.049999,0.53,2000,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":172,"volume":1103,"transactions":9,"vwap":1101},"2026-04-14",31.7,31.88,0.316,6100,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-13",31.21,31.564,0.332,1.06,4800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":173,"transactions":9,"vwap":1115},"2026-04-10",31.33,31.34,31.232,-0.108,-0.34,{"date":1119,"open":1120,"high":1114,"low":1121,"close":1114,"change":1122,"percent_change":862,"volume":173,"transactions":9,"vwap":1114},"2026-04-09",31.23,31.13,0.195,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":781,"transactions":9,"vwap":1128},"2026-04-08",31.169,31.17,31.109,31.145,0.775,2.55,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-04-07",30.29,30.37,30.19,0.024,0.08,6400,{"date":1140,"open":1134,"high":1134,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":946,"transactions":9,"vwap":1141},"2026-04-06",30.346,0.109,0.36,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":857,"volume":1149,"transactions":9,"vwap":1147},"2026-04-02",30.14,30.237,-0.003,400,{"date":1151,"open":1135,"high":1152,"low":1135,"close":1153,"change":1154,"percent_change":977,"volume":898,"transactions":9,"vwap":1153},"2026-04-01",30.36,30.24,0.24,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-03-31",29.62,30,29.58,0.78,2.67,9900,{"date":1164,"open":1165,"high":1166,"low":25,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-30",29.45,29.53,29.22,-0.127,-0.43,11500,{"date":1172,"open":1157,"high":1157,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":781,"transactions":9,"vwap":1173},"2026-03-27",29.347,-0.443,-1.49,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":958,"transactions":9,"vwap":1180},"2026-03-26",30.049999,30.07,29.79,-0.509,-1.68,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":951,"volume":173,"transactions":9,"vwap":1186},"2026-03-25",30.453,30.299,0.155,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":729,"transactions":9,"vwap":1191},"2026-03-24",30.23,30.144,-0.093,-0.31,{"date":1195,"open":1196,"high":1197,"low":1147,"close":1147,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1147},"2026-03-23",30.44,30.455,0.358,1.2,700,{"date":1202,"open":1203,"high":1203,"low":1180,"close":1204,"change":1205,"percent_change":1206,"volume":1059,"transactions":9,"vwap":1204},"2026-03-20",30.218,29.879,-0.422,-1.39,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":465,"volume":1213,"transactions":9,"vwap":1211},"2026-03-19",30.15,30.35,30.301,-0.079,1100,{"date":1215,"open":1216,"high":1217,"low":1152,"close":1218,"change":757,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-18",30.59,30.615,30.38,-1.24,20800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":240,"volume":1227,"transactions":9,"vwap":1225},"2026-03-17",30.874,30.75,30.76,-0.014,3800,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-16",30.86,30.774,0.294,0.96,1300,{"date":1236,"open":1224,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":944,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",30.835,30.48,-0.123,4700,{"date":1242,"open":1225,"high":1225,"low":1243,"close":1243,"change":1244,"percent_change":853,"volume":1059,"transactions":9,"vwap":1243},"2026-03-12",30.603,-0.459,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":119,"volume":1200,"transactions":9,"vwap":1250},"2026-03-11",31.059999,31.065001,31.049,31.062,-0.038,{"date":1253,"open":1254,"high":1113,"low":1254,"close":1254,"change":1255,"percent_change":1193,"volume":1256,"transactions":9,"vwap":1254},"2026-03-10",31.1,-0.096,2100,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1096,"volume":1262,"transactions":9,"vwap":1260},"2026-03-09",30.61,31.196,0.166,3500,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":676,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-06",30.95,31.12,31.030001,-1.3,24100,{"date":1271,"open":1272,"high":1272,"low":1106,"close":1273,"change":740,"percent_change":1274,"volume":898,"transactions":9,"vwap":1273},"2026-03-05",31.572,31.44,-0.64,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1066,"volume":826,"transactions":9,"vwap":1279},"2026-03-04",31.503,31.685,31.643,0.269,{"date":1282,"open":1273,"high":1283,"low":1284,"close":1285,"change":148,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-03",31.51,31.01,31.374,-1.1,3100,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":272,"volume":1293,"transactions":9,"vwap":1291},"2026-03-02",31.49,31.724,0.004,14000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1297},"2026-02-27",31.63,31.72,31.603,-0.057,-0.18,4400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":538,"volume":1308,"transactions":9,"vwap":1305},"2026-02-26",31.62,31.777,31.58,-0.045,66400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1000,"volume":1200,"transactions":9,"vwap":1313},"2026-02-25",31.82,31.83,31.822,0.262,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":442,"percent_change":554,"volume":1320,"transactions":9,"vwap":1319},"2026-02-24",31.55,31.61,31.56,10600,{"date":1322,"open":1100,"high":1100,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-23",31.32,31.35,-0.39,-1.23,7700,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":199,"volume":1227,"transactions":9,"vwap":1331},"2026-02-20",31.525,31.74,0.163,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":502,"volume":1340,"transactions":9,"vwap":1338},"2026-02-19",31.53,31.59,31.5,31.577,-0.053,13200,{"date":1342,"open":1273,"high":1343,"low":1273,"close":1296,"change":886,"percent_change":787,"volume":1344,"transactions":9,"vwap":1296},"2026-02-18",31.71,17900,{"date":1346,"open":1347,"high":1337,"low":1348,"close":1337,"change":1349,"percent_change":71,"volume":1162,"transactions":9,"vwap":1337},"2026-02-17",31.47,31.31,0.022,{"date":1351,"open":1317,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":529,"volume":1355,"transactions":9,"vwap":1353},"2026-02-13",31.67,31.478,0.081,1200,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-12",31.98,31.38,31.397,-0.433,-1.36,8300,{"date":1365,"open":1366,"high":1366,"low":1343,"close":1312,"change":1367,"percent_change":786,"volume":723,"transactions":9,"vwap":1312},"2026-02-11",31.955,0.046,{"date":1369,"open":1370,"high":1358,"low":1371,"close":1371,"change":1372,"percent_change":538,"volume":1373,"transactions":9,"vwap":1371},"2026-02-10",31.881,31.784,-0.046,6000,{"date":1375,"open":1376,"high":1377,"low":1100,"close":1312,"change":309,"percent_change":727,"volume":1363,"transactions":9,"vwap":1312},"2026-02-09",31.78,31.925,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-06",31.25,31.79,31.73,0.591,1.9,10200,{"date":1387,"open":1114,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":833,"transactions":9,"vwap":1390},"2026-02-05",31.37,31.09,31.139,-0.351,-1.11,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1290,"change":963,"percent_change":148,"volume":1397,"transactions":9,"vwap":1290},"2026-02-04",31.65,31.36,22000,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":160,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-03",31.94,31.48,31.6,-0.78,14500,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":999,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-02",31.695,31.86,31.85,0.85,9400,{"date":1413,"open":1414,"high":1414,"low":1337,"close":1306,"change":1415,"percent_change":741,"volume":1416,"transactions":9,"vwap":1306},"2026-01-30",31.84,-0.188,8200,{"date":1418,"open":1419,"high":1420,"low":1317,"close":1420,"change":1421,"percent_change":221,"volume":819,"transactions":9,"vwap":1420},"2026-01-29",31.66,31.768,0.048,{"date":1423,"open":1297,"high":1424,"low":1343,"close":1297,"change":700,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1297},"2026-01-28",31.823,-0.13,12000,{"date":1428,"open":1408,"high":1408,"low":1297,"close":1429,"change":546,"percent_change":261,"volume":1430,"transactions":9,"vwap":1429},"2026-01-27",31.76,19500,{"date":1432,"open":1297,"high":1331,"low":1433,"close":1100,"change":870,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1100},"2026-01-26",31.68,0.54,8700,{"date":1437,"open":1438,"high":1402,"low":1283,"close":1335,"change":1439,"percent_change":1193,"volume":1440,"transactions":9,"vwap":1335},"2026-01-23",31.521,-0.099,17300,{"date":1442,"open":1443,"high":1331,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-22",31.548,31.535,31.629,0.189,0.6,16900,{"date":1450,"open":1106,"high":1337,"low":1451,"close":1273,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1273},"2026-01-21",31.2,0.39,1.26,37200,{"date":1456,"open":1457,"high":1359,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-20",31.278,31.040001,31.049999,-0.61,-1.93,10700,{"date":1464,"open":1304,"high":1465,"low":1304,"close":1419,"change":272,"percent_change":290,"volume":788,"transactions":9,"vwap":1419},"2026-01-16",31.704,{"date":1467,"open":1343,"high":1381,"low":1395,"close":1395,"change":1137,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1395},"2026-01-15",0.25,45800,{"date":1471,"open":1283,"high":1472,"low":1473,"close":1472,"change":963,"percent_change":148,"volume":1301,"transactions":9,"vwap":1472},"2026-01-14",31.57,31.43,{"date":1475,"open":1409,"high":1409,"low":1476,"close":1433,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1433},"2026-01-13",31.579,-0.085,-0.27,9500,{"date":1481,"open":1296,"high":1482,"low":1296,"close":1483,"change":1484,"percent_change":442,"volume":1074,"transactions":9,"vwap":1483},"2026-01-12",31.77,31.765,0.065,{"date":1486,"open":1336,"high":1331,"low":1335,"close":1100,"change":442,"percent_change":554,"volume":964,"transactions":9,"vwap":1100},"2026-01-09",{"date":1488,"open":1489,"high":1490,"low":1489,"close":1290,"change":1028,"percent_change":261,"volume":1491,"transactions":9,"vwap":1290},"2026-01-08",31.395,31.52,17400,{"date":1493,"open":1304,"high":1296,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":801,"transactions":9,"vwap":1494},"2026-01-07",31.431,-0.149,-0.47,{"date":1498,"open":1317,"high":1499,"low":1317,"close":1306,"change":1500,"percent_change":1501,"volume":1262,"transactions":9,"vwap":1306},"2026-01-06",31.64,0.215,0.69,{"date":1503,"open":1323,"high":1473,"low":1504,"close":1505,"change":1232,"percent_change":318,"volume":958,"transactions":9,"vwap":1505},"2026-01-05",31.298,31.365,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1354,"percent_change":529,"volume":1510,"transactions":9,"vwap":1509},"2026-01-02",31.011,31.070999,800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1478,"percent_change":1516,"volume":871,"transactions":9,"vwap":1515},"2025-12-31",31.14,31.19,30.99,-0.86,{"date":1518,"open":1519,"high":1348,"low":1520,"close":1520,"change":1521,"percent_change":963,"volume":1522,"transactions":9,"vwap":1520},"2025-12-30",31.279,31.26,-0.035,11700,{"date":1524,"open":1525,"high":1113,"low":1520,"close":1526,"change":963,"percent_change":148,"volume":1527,"transactions":9,"vwap":1526},"2025-12-29",31.293,31.295,16000,{"date":1529,"open":1388,"high":1530,"low":1324,"close":1531,"change":1532,"percent_change":143,"volume":1533,"transactions":9,"vwap":1531},"2025-12-26",31.41,31.405,-0.005,12500,{"date":1535,"open":1380,"high":1536,"low":1380,"close":1530,"change":886,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1530},"2025-12-24",31.45,0.42,23300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":886,"volume":1546,"transactions":9,"vwap":1544},"2025-12-23",31.225,31.29,31.22,31.28,0.041,10000,{"date":1548,"open":1459,"high":1380,"low":1459,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-22",31.239,0.199,0.64,15300,{"date":1554,"open":1555,"high":1459,"low":1555,"close":1458,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1458},"2025-12-19",30.919,0.22,0.71,21900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":486,"percent_change":189,"volume":1565,"transactions":9,"vwap":1564},"2025-12-18",30.89,30.962,30.739,30.82,3300,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":155,"percent_change":1403,"volume":1570,"transactions":9,"vwap":1569},"2025-12-17",30.97,30.62,6700,{"date":1572,"open":1561,"high":1573,"low":1224,"close":1230,"change":1478,"percent_change":1574,"volume":742,"transactions":9,"vwap":1230},"2025-12-16",30.93,-0.87,{"date":1576,"open":1121,"high":1121,"low":1577,"close":1121,"change":1578,"percent_change":1579,"volume":1287,"transactions":9,"vwap":1121},"2025-12-15",31.048,0.005,0.02,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1403,"volume":788,"transactions":9,"vwap":1584},"2025-12-12",31.184,31.083,31.125,-0.245,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1388,"change":957,"percent_change":1143,"volume":1570,"transactions":9,"vwap":1388},"2025-12-11",31.11,31.4,{"date":1591,"open":1592,"high":1542,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-10",31,31.259,0.259,0.84,5700,{"date":1598,"open":1458,"high":1254,"low":1599,"close":1592,"change":700,"percent_change":1425,"volume":1600,"transactions":9,"vwap":1592},"2025-12-09",30.985,3900,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1458,"change":511,"percent_change":114,"volume":1596,"transactions":9,"vwap":1458},"2025-12-08",31.135,30.96,{"date":1606,"open":1120,"high":1120,"low":1513,"close":1513,"change":290,"percent_change":309,"volume":1607,"transactions":9,"vwap":1513},"2025-12-05",37300,{"date":1609,"open":1543,"high":1543,"low":1610,"close":1588,"change":272,"percent_change":290,"volume":1611,"transactions":9,"vwap":1588},"2025-12-04",31.07,6900,{"date":1613,"open":1614,"high":1254,"low":1614,"close":1254,"change":870,"percent_change":1615,"volume":1301,"transactions":9,"vwap":1254},"2025-12-03",30.905,0.55,{"date":1617,"open":1573,"high":1618,"low":1619,"close":1573,"change":1620,"percent_change":442,"volume":1621,"transactions":9,"vwap":1573},"2025-12-02",30.98,30.85,0.064,4900,{"date":1623,"open":1624,"high":1458,"low":1625,"close":1625,"change":1626,"percent_change":1460,"volume":1627,"transactions":9,"vwap":1625},"2025-12-01",31.02,30.866,-0.189,15500,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1096,"volume":1634,"transactions":9,"vwap":1632},"2025-11-28",30.94,31.08,31.055,0.165,600,{"date":1636,"open":1637,"high":1126,"low":1638,"close":1561,"change":442,"percent_change":594,"volume":1639,"transactions":9,"vwap":1561},"2025-11-26",30.9,30.828,27800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":990,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-25",30.45,30.7,30.4,30.68,1.25,28600,{"date":1649,"open":1650,"high":1218,"low":1651,"close":1652,"change":1653,"percent_change":1646,"volume":1654,"transactions":9,"vwap":1652},"2025-11-24",30.16,30.09,30.3,0.375,30900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1600,"transactions":9,"vwap":1660},"2025-11-21",29.71,30.084999,29.695,29.925,0.345,1.17,{"date":1664,"open":1665,"high":1666,"low":1159,"close":1159,"change":944,"percent_change":1667,"volume":1600,"transactions":9,"vwap":1159},"2025-11-20",30.53,30.54,-1.33,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":641,"percent_change":511,"volume":764,"transactions":9,"vwap":1672},"2025-11-19",30.203,29.93,29.98,{"date":1674,"open":1675,"high":1650,"low":1676,"close":1677,"change":1678,"percent_change":104,"volume":813,"transactions":9,"vwap":1677},"2025-11-18",29.865,29.84,30.01,-0.145,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-17",30.46,30.51,30.155,-0.273,-0.9,8500,{"date":1688,"open":1689,"high":1569,"low":1689,"close":1690,"change":1691,"percent_change":1300,"volume":1692,"transactions":9,"vwap":1690},"2025-11-14",30.25,30.428,-0.054,9800,{"date":1694,"open":1561,"high":1561,"low":1681,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-13",30.482,-0.476,-1.54,10900,{"date":1700,"open":1701,"high":1284,"low":1630,"close":1702,"change":1367,"percent_change":221,"volume":1600,"transactions":9,"vwap":1702},"2025-11-12",31.0049992,30.958,{"date":1704,"open":1230,"high":1705,"low":1230,"close":1705,"change":1706,"percent_change":768,"volume":880,"transactions":9,"vwap":1705},"2025-11-11",30.912,0.122,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1110,"transactions":9,"vwap":1712},"2025-11-10",30.759,30.84,30.69,30.79,0.369,1.21,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":870,"volume":1720,"transactions":9,"vwap":1718},"2025-11-07",30.12,30.421,0.051,4500,{"date":1722,"open":1723,"high":1259,"low":1134,"close":1134,"change":22,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1134},"2025-11-06",30.6,-0.98,1900,{"date":1727,"open":1728,"high":1224,"low":1728,"close":1729,"change":870,"percent_change":1050,"volume":769,"transactions":9,"vwap":1729},"2025-11-05",30.58,30.67,{"date":1731,"open":1238,"high":1729,"low":1238,"close":1732,"change":1193,"percent_change":1733,"volume":1262,"transactions":9,"vwap":1732},"2025-11-04",30.5,-1.01,{"date":1735,"open":1736,"high":1710,"low":1737,"close":1738,"change":1739,"percent_change":886,"volume":1740,"transactions":9,"vwap":1738},"2025-11-03",30.773,30.643,30.81,0.04,11400,{"date":1742,"open":1230,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":221,"volume":1448,"transactions":9,"vwap":1745},"2025-10-31",30.895,30.709,30.77,0.045,{"date":1748,"open":1230,"high":1637,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-10-30",30.725,-0.275,-0.89,5300,{"date":1754,"open":1247,"high":1254,"low":1637,"close":1592,"change":1755,"percent_change":230,"volume":1756,"transactions":9,"vwap":1592},"2025-10-29",-0.07,24600,{"date":1758,"open":1759,"high":1125,"low":1760,"close":1610,"change":1042,"percent_change":465,"volume":750,"transactions":9,"vwap":1610},"2025-10-28",31.073,31.051001,{"date":1762,"open":1247,"high":1763,"low":1458,"close":1763,"change":923,"percent_change":1764,"volume":764,"transactions":9,"vwap":1763},"2025-10-27",31.15,1.14,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1434,"volume":1770,"transactions":9,"vwap":1768},"2025-10-24",30.92,30.8,0.164,4000,{"date":1772,"open":1732,"high":1645,"low":1732,"close":1773,"change":1774,"percent_change":951,"volume":1775,"transactions":9,"vwap":1773},"2025-10-23",30.636,0.156,5400,{"date":1777,"open":1569,"high":1569,"low":1238,"close":1238,"change":690,"percent_change":825,"volume":1634,"transactions":9,"vwap":1238},"2025-10-22",{"date":1779,"open":1780,"high":1645,"low":1216,"close":1781,"change":546,"percent_change":486,"volume":1355,"transactions":9,"vwap":1781},"2025-10-21",30.66,30.64,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1728,"change":708,"percent_change":1786,"volume":1363,"transactions":9,"vwap":1728},"2025-10-20",30.567,30.649,0.92,{"date":1788,"open":1190,"high":1789,"low":1790,"close":1652,"change":870,"percent_change":1050,"volume":958,"transactions":9,"vwap":1652},"2025-10-17",30.349,30.17,{"date":1792,"open":1793,"high":1794,"low":1178,"close":1795,"change":512,"percent_change":1796,"volume":1110,"transactions":9,"vwap":1795},"2025-10-16",30.42,30.43,30.13,-0.92,{"date":1798,"open":1799,"high":1728,"low":1134,"close":1799,"change":1800,"percent_change":1801,"volume":1009,"transactions":9,"vwap":1799},"2025-10-15",30.41,0.152,0.5,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":528,"volume":1806,"transactions":9,"vwap":1804},"2025-10-14",30.258,0.028,200,{"date":1808,"open":1809,"high":1689,"low":1809,"close":1190,"change":72,"percent_change":1810,"volume":1213,"transactions":9,"vwap":1190},"2025-10-13",30.08,1.58,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1740,"transactions":9,"vwap":1815},"2025-10-10",30.63,30.645,29.76,-0.771,-2.53,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":944,"volume":1200,"transactions":9,"vwap":1821},"2025-10-09",30.609,30.531,-0.124,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1187,"percent_change":951,"volume":1826,"transactions":9,"vwap":1825},"2025-10-08",30.655,500,{"date":1828,"open":1666,"high":1666,"low":1681,"close":1732,"change":1425,"percent_change":1829,"volume":1634,"transactions":9,"vwap":1732},"2025-10-07",-0.42,{"date":1831,"open":1711,"high":1711,"low":1832,"close":1813,"change":1833,"percent_change":831,"volume":1565,"transactions":9,"vwap":1813},"2025-10-06",30.57,0.135,{"date":1835,"open":1836,"high":1259,"low":1837,"close":1837,"change":1578,"percent_change":1579,"volume":1355,"transactions":9,"vwap":1837},"2025-10-03",30.575,30.495,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1840,"change":1843,"percent_change":1579,"volume":1844,"transactions":9,"vwap":1840},"2025-10-02",30.49,30.519,30.413,0.007,11200,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":923,"volume":402,"transactions":9,"vwap":1847},"2025-10-01",30.483,0.106,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":519,"volume":1234,"transactions":9,"vwap":1852},"2025-09-30",30.28,30.377,30.244,0.087,{"date":1856,"open":1134,"high":1134,"low":1857,"close":1133,"change":546,"percent_change":486,"volume":1227,"transactions":9,"vwap":1133},"2025-09-29",30.26,{"date":1859,"open":1795,"high":1190,"low":1860,"close":1190,"change":1861,"percent_change":1862,"volume":826,"transactions":9,"vwap":1190},"2025-09-26",30.1,0.222,0.74,{"date":1864,"open":1865,"high":1865,"low":1672,"close":1866,"change":1867,"percent_change":1868,"volume":952,"transactions":9,"vwap":1866},"2025-09-25",30.11,30.0079994,-0.212,-0.7,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":502,"volume":1043,"transactions":9,"vwap":1872},"2025-09-24",30.174,30.22,-0.051,{"date":1875,"open":1642,"high":1642,"low":1876,"close":1877,"change":1878,"percent_change":944,"volume":819,"transactions":9,"vwap":1877},"2025-09-23",30.239,30.271,-0.122,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":891,"percent_change":486,"volume":1234,"transactions":9,"vwap":1882},"2025-09-22",30.319,30.393,30.295,{"date":1885,"open":1851,"high":1886,"low":1689,"close":1886,"change":409,"percent_change":990,"volume":723,"transactions":9,"vwap":1886},"2025-09-19",30.332,{"date":1888,"open":1190,"high":1857,"low":1203,"close":1203,"change":767,"percent_change":473,"volume":1510,"transactions":9,"vwap":1203},"2025-09-18",{"date":1890,"open":1146,"high":1146,"low":1158,"close":1891,"change":1892,"percent_change":1893,"volume":1596,"transactions":9,"vwap":1891},"2025-09-17",30.080999,-0.019,-0.06,{"date":1895,"open":1790,"high":1896,"low":1897,"close":1860,"change":1755,"percent_change":230,"volume":1256,"transactions":9,"vwap":1860},"2025-09-16",30.18,30.059999,{"date":1899,"open":1900,"high":1689,"low":1790,"close":1790,"change":1901,"percent_change":529,"volume":952,"transactions":9,"vwap":1790},"2025-09-15",30.249,0.077,{"date":1903,"open":1209,"high":1209,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1059,"transactions":9,"vwap":1904},"2025-09-12",30.093,-0.059,-0.2,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1065,"percent_change":728,"volume":1059,"transactions":9,"vwap":1910},"2025-09-11",29.951,30.152,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":727,"volume":1149,"transactions":9,"vwap":1914},"2025-09-10",29.94,29.874,0.095,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":708,"volume":1510,"transactions":9,"vwap":1919},"2025-09-09",29.731,29.779,29.708,0.082,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":1928,"volume":1213,"transactions":9,"vwap":1925},"2025-09-08",29.69,29.697,29.64,0.037,0.12,{"date":1930,"open":1931,"high":1932,"low":1166,"close":1933,"change":1579,"percent_change":71,"volume":1256,"transactions":9,"vwap":1933},"2025-09-05",29.81,29.83,29.66,{"date":1935,"open":1936,"high":1926,"low":1937,"close":1926,"change":1938,"percent_change":520,"volume":1939,"transactions":9,"vwap":1926},"2025-09-04",29.41,29.401,0.242,6800,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":486,"volume":1510,"transactions":9,"vwap":1944},"2025-09-03",29.43,29.31,29.398,0.058,{"date":1947,"open":1167,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":984,"volume":1240,"transactions":9,"vwap":1948},"2025-09-02",29.34,29.139,-0.144,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":741,"volume":1510,"transactions":9,"vwap":1954},"2025-08-29",29.473,29.484,29.44,-0.174,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":722,"volume":1826,"transactions":9,"vwap":1960},"2025-08-28",29.652,29.658,0.088,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":708,"volume":1968,"transactions":9,"vwap":1965},"2025-08-27",29.541,29.57,29.54,0.084,900,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1801,"volume":1213,"transactions":9,"vwap":1972},"2025-08-26",29.412,29.486,0.146,{"date":1975,"open":1976,"high":1977,"low":1948,"close":1948,"change":1978,"percent_change":1979,"volume":910,"transactions":9,"vwap":1948},"2025-08-25",29.435,29.48,-0.166,-0.56,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1510,"transactions":9,"vwap":1984},"2025-08-22",29.51,29.59,29.506,0.426,1.46,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":1425,"percent_change":1992,"volume":781,"transactions":9,"vwap":1991},"2025-08-21",29.119,29.13,29.08,-0.45,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1995,"change":1998,"percent_change":-6,"volume":1999,"transactions":9,"vwap":1995},"2025-08-20",29.21,29.26,29.118,-0.001,29300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":1992,"volume":2006,"transactions":9,"vwap":2004},"2025-08-19",29.348,29.38,29.211,-0.132,2600,{"date":2008,"open":1948,"high":2009,"low":1948,"close":2010,"change":2011,"percent_change":1739,"volume":2012,"transactions":9,"vwap":2010},"2025-08-18",29.36,29.343,0.013,1800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":1058,"percent_change":347,"volume":1634,"transactions":9,"vwap":2017},"2025-08-15",29.379,29.39,29.33,{"date":2019,"open":1948,"high":1942,"low":2020,"close":2021,"change":2022,"percent_change":2022,"volume":964,"transactions":9,"vwap":2021},"2025-08-14",29.3,29.414,0,{"date":2024,"open":2009,"high":2021,"low":2009,"close":2021,"change":2025,"percent_change":1537,"volume":1059,"transactions":9,"vwap":2021},"2025-08-13",0.124,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":1713,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-12",29.09,29.29,29.045,1.28,2900,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1439,"percent_change":1117,"volume":946,"transactions":9,"vwap":2036},"2025-08-11",29,28.921,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":977,"volume":2043,"transactions":9,"vwap":2041},"2025-08-08",29.040001,28.974,29.02,0.23,3400,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":1193,"volume":402,"transactions":9,"vwap":2046},"2025-08-07",28.79,-0.089,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":199,"volume":1287,"transactions":9,"vwap":2052},"2025-08-06",28.817,28.91,28.879,0.149,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":511,"percent_change":148,"volume":1826,"transactions":9,"vwap":2057},"2025-08-05",28.68,28.73,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":1653,"percent_change":2062,"volume":729,"transactions":9,"vwap":2061},"2025-08-04",28.7,28.83,1.32,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":1268,"volume":723,"transactions":9,"vwap":2066},"2025-08-01",28.411,28.455,-0.374,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":281,"volume":795,"transactions":9,"vwap":2071},"2025-07-31",29.149,28.829,-0.182,{"date":2074,"open":25,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1478,"volume":2079,"transactions":9,"vwap":2077},"2025-07-30",29.17,28.9,29.011,-0.078,36800,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":155,"volume":1355,"transactions":9,"vwap":2083},"2025-07-29",29.155,29.089001,-0.069,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":962,"percent_change":119,"volume":1826,"transactions":9,"vwap":2089},"2025-07-28",29.229,29.24,29.158,{"date":2091,"open":1997,"high":2092,"low":1997,"close":2093,"change":2094,"percent_change":923,"volume":2095,"transactions":9,"vwap":2093},"2025-07-25",29.23,29.194,0.103,10400,{"date":2097,"open":25,"high":25,"low":2098,"close":2098,"change":289,"percent_change":1739,"volume":1720,"transactions":9,"vwap":2098},"2025-07-24",29.091,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1826,"transactions":9,"vwap":2102},"2025-07-23",28.96,29.079,0.203,0.7,{"date":2106,"open":2107,"high":2076,"low":2108,"close":2109,"change":71,"percent_change":1154,"volume":2110,"transactions":9,"vwap":2109},"2025-07-22",28.8,28.77,28.876,11600,{"date":2112,"open":2051,"high":2051,"low":2113,"close":2113,"change":2114,"percent_change":870,"volume":2012,"transactions":9,"vwap":2113},"2025-07-21",28.806,0.049,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1042,"volume":964,"transactions":9,"vwap":2119},"2025-07-18",28.81,28.71,28.757,-0.023,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":1769,"percent_change":487,"volume":1110,"transactions":9,"vwap":2124},"2025-07-17",28.72,28.78,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":1921,"percent_change":519,"volume":880,"transactions":9,"vwap":2128},"2025-07-16",28.44,28.616,28.39,{"date":2131,"open":2057,"high":2057,"low":2132,"close":2132,"change":824,"percent_change":281,"volume":1826,"transactions":9,"vwap":2132},"2025-07-15",28.534,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":261,"volume":2138,"transactions":9,"vwap":2136},"2025-07-14",28.62,28.715,0.055,5200,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":944,"volume":729,"transactions":9,"vwap":2142},"2025-07-11",28.65,28.66,-0.114,{"date":2145,"open":2142,"high":2061,"low":2142,"close":2146,"change":2147,"percent_change":999,"volume":1097,"transactions":9,"vwap":2146},"2025-07-10",28.774,0.078,{"date":2149,"open":2150,"high":2060,"low":2151,"close":2152,"change":2153,"percent_change":72,"volume":1752,"transactions":9,"vwap":2152},"2025-07-09",28.692,28.6,28.696,0.133,{"date":2155,"open":2151,"high":2151,"low":2156,"close":2157,"change":2158,"percent_change":240,"volume":781,"transactions":9,"vwap":2157},"2025-07-08",28.54,28.563,-0.013,{"date":2160,"open":2057,"high":2057,"low":2161,"close":2161,"change":2162,"percent_change":80,"volume":1149,"transactions":9,"vwap":2161},"2025-07-07",28.576,-0.228,{"date":2164,"open":2057,"high":2165,"low":2057,"close":2165,"change":2166,"percent_change":1160,"volume":2012,"transactions":9,"vwap":2165},"2025-07-03",28.804,0.224,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1354,"percent_change":708,"volume":1510,"transactions":9,"vwap":2172},"2025-07-02",28.57,28.59,28.566,28.58,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":1843,"percent_change":1579,"volume":1149,"transactions":9,"vwap":2176},"2025-07-01",28.445,28.499,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":1049,"percent_change":1551,"volume":806,"transactions":9,"vwap":2180},"2025-06-30",28.4,28.492,28.38,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2094,"percent_change":2187,"volume":1097,"transactions":9,"vwap":2186},"2025-06-27",28.32,28.25,28.31,0.37,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":1410,"volume":1634,"transactions":9,"vwap":2191},"2025-06-26",28.17,28.207,0.238,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":493,"volume":1725,"transactions":9,"vwap":2196},"2025-06-25",28.049999,27.969,-0.092,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1021,"percent_change":2204,"volume":1968,"transactions":9,"vwap":2203},"2025-06-24",27.927,28.077999,27.91,28.061001,1.23,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-23",27.57,27.721,0.257,0.94,2800,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1073,"volume":1355,"transactions":9,"vwap":2216},"2025-06-20",27.59,27.41,27.464,-0.052,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":464,"volume":946,"transactions":9,"vwap":2221},"2025-06-18",27.53,27.516,-0.026,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":806,"transactions":9,"vwap":2227},"2025-06-17",27.71,27.533,27.542,-0.221,-0.8,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":1550,"percent_change":2234,"volume":946,"transactions":9,"vwap":2233},"2025-06-16",27.8,27.763,0.72,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1634,"transactions":9,"vwap":2239},"2025-06-13",27.69,27.55,27.564,-0.299,-1.07,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":529,"volume":1806,"transactions":9,"vwap":2245},"2025-06-12",27.74,27.863,0.072,{"date":2248,"open":2249,"high":2202,"low":2250,"close":2250,"change":2251,"percent_change":502,"volume":173,"transactions":9,"vwap":2250},"2025-06-11",27.88,27.791,-0.047,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":2256,"percent_change":844,"volume":173,"transactions":9,"vwap":2255},"2025-06-10",27.79,27.838,0.134,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":1349,"percent_change":1137,"volume":1826,"transactions":9,"vwap":2260},"2025-06-09",27.76,27.704,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1109,"volume":1149,"transactions":9,"vwap":2265},"2025-06-06",27.72,27.68,27.682,0.289,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":2270,"percent_change":1460,"volume":402,"transactions":9,"vwap":2269},"2025-06-05",27.393,-0.169,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":1226,"percent_change":240,"volume":946,"transactions":9,"vwap":2274},"2025-06-04",27.642,27.562,{"date":2276,"open":2277,"high":2214,"low":2278,"close":2279,"change":2280,"percent_change":1551,"volume":1227,"transactions":9,"vwap":2279},"2025-06-03",27.48,27.458,27.576,0.175,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":71,"percent_change":529,"volume":1968,"transactions":9,"vwap":2284},"2025-06-02",27.25,27.401,27.223,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":1620,"percent_change":2042,"volume":1200,"transactions":9,"vwap":2289},"2025-05-30",27.3,27.331,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":708,"volume":1806,"transactions":9,"vwap":2293},"2025-05-29",27.26,27.267,0.075,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":1495,"percent_change":2299,"volume":1200,"transactions":9,"vwap":2298},"2025-05-28",27.349,27.192,-0.54,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":574,"volume":1806,"transactions":9,"vwap":2303},"2025-05-27",27.18,27.341,0.506,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":538,"percent_change":825,"volume":1149,"transactions":9,"vwap":2308},"2025-05-23",26.927,26.835,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2313,"change":1372,"percent_change":502,"volume":1149,"transactions":9,"vwap":2313},"2025-05-22",27,27.11,26.975,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1829,"percent_change":2320,"volume":819,"transactions":9,"vwap":2319},"2025-05-21",27.359,27.36,27.01,27.021,-1.53,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":493,"volume":2012,"transactions":9,"vwap":2324},"2025-05-20",27.52,27.441,-0.091,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":1843,"percent_change":290,"volume":1234,"transactions":9,"vwap":2329},"2025-05-19",27.443,27.532,27.439,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":1154,"percent_change":2335,"volume":910,"transactions":9,"vwap":2334},"2025-05-16",27.368,27.525,0.88,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":1434,"volume":402,"transactions":9,"vwap":2338},"2025-05-15",27.285,0.147,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":700,"percent_change":734,"volume":2012,"transactions":9,"vwap":2345},"2025-05-14",27.17,27.2,27.09,27.138,{"date":2347,"open":2348,"high":2349,"low":2342,"close":2350,"change":1049,"percent_change":554,"volume":2351,"transactions":9,"vwap":2350},"2025-05-13",27.171,27.249,27.178,4200,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":1213,"transactions":9,"vwap":2355},"2025-05-12",27.02,26.996,0.746,2.84,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":700,"volume":1510,"transactions":9,"vwap":2361},"2025-05-09",26.24,26.25,-0.011,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":487,"volume":880,"transactions":9,"vwap":2367},"2025-05-08",26.227,26.52,26.261,0.148,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2147,"percent_change":722,"volume":1806,"transactions":9,"vwap":2372},"2025-05-07",26.030001,26.113,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":1274,"volume":1234,"transactions":9,"vwap":2377},"2025-05-06",25.91,26.040001,26.035,-0.167,{"date":2380,"open":2381,"high":2367,"low":2381,"close":2382,"change":2383,"percent_change":825,"volume":1200,"transactions":9,"vwap":2382},"2025-05-05",26.171,26.202,-0.138,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":2389,"percent_change":2390,"volume":1510,"transactions":9,"vwap":2387},"2025-05-02",26.293,26.34,26.241,0.403,1.55,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":1154,"volume":1059,"transactions":9,"vwap":2395},"2025-05-01",26.0030003,26.028,25.937,0.062,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":442,"volume":858,"transactions":9,"vwap":2400},"2025-04-30",25.57,25.875,25.445,0.054,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1615,"volume":1510,"transactions":9,"vwap":2408},"2025-04-29",25.69,25.824,25.68,25.821,0.141,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2407,"change":2415,"percent_change":708,"volume":2416,"transactions":9,"vwap":2407},"2025-04-28",25.73,25.76,25.47,0.071,8100,{"date":179,"open":2418,"high":2419,"low":175,"close":2419,"change":2420,"percent_change":72,"volume":1621,"transactions":9,"vwap":2419},25.49,25.609,0.119]