[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPYP":3,"homepage-market-summary":30,"stock-historical-TPYP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPYP","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},"Tortoise North American Pipeline ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3476,1.37,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.925,41.19,41.22,40.7382,41.43,-0.505,-1.22,43893.128701,44.65,33.94,68713.09752665737,65.2,2835,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},60299,22009187.479191,16.1,"2025-04-25",[182,185,194,205,214,225,236,246,257,267,278,289,298,308,318,329,339,349,359,369,379,390,401,411,420,431,442,452,462,472,481,491,502,513,523,532,543,552,559,570,580,591,601,610,620,630,641,650,659,667,677,687,696,706,717,727,735,744,753,762,771,777,785,792,800,807,814,822,830,838,846,853,859,867,875,882,889,896,902,909,914,919,927,934,942,949,953,958,964,972,979,985,990,995,1002,1009,1016,1024,1032,1039,1046,1051,1058,1063,1070,1076,1083,1090,1097,1104,1108,1114,1120,1126,1132,1139,1146,1152,1160,1167,1174,1182,1187,1195,1201,1206,1211,1217,1222,1228,1231,1235,1242,1246,1251,1257,1259,1264,1268,1273,1279,1284,1289,1297,1302,1308,1313,1319,1323,1330,1337,1342,1346,1352,1359,1365,1370,1376,1383,1388,1393,1398,1404,1412,1421,1427,1435,1444,1452,1460,1467,1474,1482,1488,1496,1504,1512,1520,1529,1537,1545,1554,1561,1567,1575,1582,1589,1597,1603,1611,1619,1626,1635,1642,1648,1653,1657,1664,1670,1678,1686,1691,1699,1705,1710,1717,1724,1727,1731,1737,1743,1748,1752,1759,1764,1770,1777,1785,1790,1795,1800,1805,1812,1819,1822,1826,1830,1835,1840,1846,1853,1859,1865,1872,1880,1886,1894,1900,1909,1917,1924,1928,1934,1938,1944,1952,1956,1961,1965,1971,1975,1983,1989,1994,2001,2007,2014,2019,2025,2032,2037,2044,2052,2060,2066,2071,2075,2079,2084,2087,2092,2096,2102,2107,2111,2115,2120,2125,2129,2132,2136,2140,2144,2147,2150,2156,2161,2166,2171,2175,2179,2182,2187,2189,2192,2194,2198,2201,2205,2210,2215,2221,2226,2229,2234,2239,2245,2251,2256,2262,2268,2273,2277,2281,2288,2293,2299,2303,2305,2309,2314,2317,2321,2325,2329,2334,2338,2340,2343,2349,2356,2360,2364,2368,2373,2376,2380,2382,2386,2389,2391,2395,2398,2400,2405,2408,2413,2417,2421,2427,2431,2435,2439,2443,2449,2454,2458,2462,2468,2471,2474,2478,2483,2485,2488],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},470,40.9427,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":73,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",40.9,41.46,40.76,1.15,38386.897919,318,41.2349,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",40.59,41.16,40.395,40.96,0.33,0.81,65877.151222,429,41.0274,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",40.1,40.63,0.39,0.97,42399.94387,335,40.4826,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",39.63,40.35,39.5219,40.24,0.375,0.94,74030.344774,752,40.0882,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",40.14,40.27,39.8101,39.865,-0.255,-0.64,46194.735669,445,39.9699,{"date":237,"open":238,"high":217,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",40.15,39.9,40.12,-0.34,-0.84,38615.346074,393,40.0857,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",40.51,40.61,40.34,40.46,-0.0128,-0.03,38789.546854,417,40.4649,{"date":258,"open":187,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",40.94,40.31,40.4728,-0.5722,-1.39,86258.692715,624,40.5512,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",41.255,41.32,41.0266,41.045,-0.525,-1.26,49177.285226,426,41.1634,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",41.65,42.03,41.51,41.57,0.01,0.02,34412.022253,330,41.7294,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":23,"volume":295,"transactions":296,"vwap":297},"2026-09-22",41.79,42.3,41.56,-0.515,39120.612194,400,41.9849,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",42.19,42.3996,42.075,-0.395,-0.93,33344.159596,388,42.235,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",42.18,42.7299,42.47,0.182,0.43,21955.06914,287,42.252,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",42.06,42.44,42.04,42.288,0.248,0.59,27199.211189,363,42.2798,{"date":330,"open":331,"high":332,"low":333,"close":322,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",42.22,42.51,41.78,-0.2347,-0.56,23667.869879,299,42.1836,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":126,"volume":346,"transactions":347,"vwap":348},"2026-09-15",42.48,42.57,42.2211,42.2747,-0.2453,42209.722703,376,42.402,{"date":350,"open":351,"high":352,"low":312,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",42.97,43,42.52,-0.2148,-0.5,23887.184776,324,42.6343,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",43.09,42.58,42.7348,-0.1851,-0.43,54416.247024,325,42.8257,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",43.35,42.9,42.9199,-0.4944,-1.14,37163.842107,386,43.0245,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",43.9,43.96,43.29,43.4143,-0.2278,-0.52,43974.617485,462,43.5226,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",43.3,43.7,43.205,43.6421,0.325,0.75,25861.092439,392,43.5061,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",43.44,43.06,43.3171,-0.1229,-0.28,19345.886309,298,43.2446,{"date":412,"open":413,"high":414,"low":403,"close":403,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",43.69,43.84,-0.1905,-0.44,19212.335305,245,43.642,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",43.49,43.71,43.19,43.6305,-0.0472,-0.11,46729.675386,276,43.5044,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",43.53,44.03,43.445077,43.6777,0.1463,0.34,22662.326314,255,43.5892,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",43.21,43.5314,43.165,0.5345,1.24,32854.707058,372,43.3572,{"date":453,"open":424,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",43.27,42.935,42.9969,-0.1731,-0.4,39001.096186,352,43.0656,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",43.4,42.69,43.17,-0.33,-0.76,30347.11825,345,43.0105,{"date":473,"open":342,"high":474,"low":342,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",43.51,43.5,0.8936,2.1,40289.826132,454,43.3746,{"date":482,"open":483,"high":484,"low":362,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",42.77,42.92,42.6064,-0.2336,-0.55,36248.220206,383,42.757,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",42.6,42.95,42.4001,42.84,0.045,0.11,29621.481998,309,42.6952,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",43.52,43.54,42.73,42.795,-0.575,-1.33,41919.568283,407,42.959,{"date":514,"open":504,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",43.779,43.25,43.37,0.06,0.14,36791.793335,356,43.5448,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":365,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",44,43.05,43.31,-0.98,36937.039847,351,43.3129,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",43.78,43.9099,43.68,43.74,0.7066,1.64,52089.289258,428,43.8039,{"date":544,"open":545,"high":545,"low":484,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",43.34,43.0334,-0.2966,-0.68,29602.721318,343,43.0596,{"date":553,"open":372,"high":517,"low":372,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":460,"vwap":558},"2026-08-14",43.33,0.6654,1.56,33269.733322,43.2148,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",42.8,42.895,42.5707,42.6646,-0.0156,-0.04,29331.044287,370,42.7681,{"date":571,"open":353,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",42.82,42.5,42.6802,0.2447,0.58,28953.291725,361,42.6961,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",42.29,42.66,42.225,42.4355,0.2332,0.55,58764.854684,396,42.5038,{"date":592,"open":593,"high":331,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",41.89,41.8,42.2023,0.5523,1.33,35420.790982,466,41.9722,{"date":602,"open":603,"high":604,"low":280,"close":280,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",41.95,42.185,-0.6,-1.42,36129.693939,456,41.9413,{"date":611,"open":612,"high":312,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",42.41,42,42.25,0.4713,1.13,26012.362734,339,42.1871,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",42.21,41.725,41.7787,-0.6213,-1.47,38666.035793,514,41.8624,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",42.62,42.72,41.7098,42.4,-0.23,-0.54,43845.570144,460,42.272,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":116,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",42.96,42.27,42.63,-0.75,88503.872341,885,42.6126,{"date":651,"open":372,"high":652,"low":653,"close":494,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",43.025,42.56,0.16,0.37,62098.68693,743,42.9315,{"date":660,"open":661,"high":496,"low":662,"close":663,"change":284,"percent_change":285,"volume":664,"transactions":665,"vwap":666},"2026-07-30",42.75,42.39,42.79,19414.989558,359,42.5887,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",43.23,42.67,42.78,0.19,0.45,138007.736288,1228,42.9968,{"date":678,"open":483,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",43.089431,42.4645,42.59,-0.2,-0.47,102559.170001,1024,42.7982,{"date":688,"open":689,"high":690,"low":663,"close":663,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",43.56,43.57,-1.37,-3.1,50676.51666,693,43.0637,{"date":697,"open":698,"high":25,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",44.3,44.075,44.16,-0.07,-0.16,34709.726567,553,44.2624,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",44.06,44.3585,43.905,44.23,0.28,0.64,46882.077937,642,44.1646,{"date":718,"open":719,"high":720,"low":475,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",43.58,43.9599,43.95,0.57,1.31,45676.916719,677,43.8198,{"date":728,"open":729,"high":729,"low":404,"close":730,"change":162,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",43.65,43.38,-0.57,38336.314476,734,43.3077,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":253,"percent_change":701,"volume":741,"transactions":742,"vwap":743},"2026-07-20",43.66,44.11,43.62,43.63,41979.907138,730,43.7854,{"date":745,"open":746,"high":525,"low":747,"close":737,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",43.77,43.39,0.1,0.23,78128.860653,1099,43.6156,{"date":754,"open":755,"high":756,"low":669,"close":689,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",43.24,43.7099,0.49,1.14,48222.592297,890,43.5439,{"date":763,"open":729,"high":729,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",43.03,43.07,-0.4405,-1.01,34493.977344,778,43.2255,{"date":772,"open":475,"high":740,"low":454,"close":773,"change":774,"percent_change":655,"volume":775,"transactions":568,"vwap":776},"2026-07-14",43.5105,0.1605,24310.959842,43.4694,{"date":778,"open":444,"high":779,"low":780,"close":371,"change":713,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",43.465,42.985,1.5,35003.987836,700,43.308,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":162,"volume":791,"transactions":9,"vwap":789},"2026-07-10",43.060001,42.35,42.71,-0.105,50600,{"date":793,"open":424,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",43.255,42.81,42.815,-0.335,-0.78,26300,{"date":801,"open":494,"high":802,"low":496,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",43.28,43.15,0.26,0.61,84600,{"date":808,"open":809,"high":787,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",42.099998,42.89,1.25,3,52600,{"date":815,"open":816,"high":809,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",41.87,41.63,41.64,-0.161,-0.39,44300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":576,"volume":829,"transactions":9,"vwap":827},"2026-07-02",41.7,41.88,41.45,41.801,0.241,47800,{"date":831,"open":832,"high":833,"low":834,"close":293,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":293},"2026-07-01",41.83,41.98,41.478,-0.37,-0.88,297800,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",42.33,42.55,41.93,-0.455,-1.07,41200,{"date":847,"open":848,"high":849,"low":644,"close":850,"change":22,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",42.91,42.98,42.385,-1.18,73200,{"date":854,"open":855,"high":494,"low":681,"close":810,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":810},"2026-06-26",42.7,0.275,0.65,52400,{"date":860,"open":861,"high":561,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",42.11,42.080002,42.615,0.295,0.7,231500,{"date":868,"open":840,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",42.38,42.07,42.32,-0.265,-0.62,22500,{"date":876,"open":877,"high":493,"low":818,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",41.92,42.585,0.548,1.3,23400,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":811,"volume":888,"transactions":9,"vwap":886},"2026-06-22",41.54,42.13,42.036999,0.517,42800,{"date":890,"open":891,"high":817,"low":892,"close":893,"change":894,"percent_change":654,"volume":895,"transactions":9,"vwap":893},"2026-06-18",41.27,40.923,41.52,0.066,41400,{"date":897,"open":623,"high":594,"low":898,"close":899,"change":900,"percent_change":646,"volume":901,"transactions":9,"vwap":899},"2026-06-17",41.37,41.454,-0.314,26900,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":95,"volume":908,"transactions":9,"vwap":906},"2026-06-16",42.17,41.652,41.768,-0.322,27700,{"date":910,"open":816,"high":840,"low":816,"close":911,"change":232,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-15",42.09,-1.5,104400,{"date":915,"open":871,"high":494,"low":871,"close":506,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":506},"2026-06-12",0.365,0.86,31200,{"date":920,"open":572,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",43.063,42.36,42.365,-0.285,-0.67,110900,{"date":928,"open":929,"high":810,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",42.040001,42.65,0.591,1.41,57600,{"date":935,"open":936,"high":644,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",41.993,41.75,42.058998,-0.035,-0.08,39500,{"date":943,"open":841,"high":342,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",42.029999,42.094002,-0.362,-0.85,61300,{"date":950,"open":841,"high":572,"low":840,"close":951,"change":790,"percent_change":162,"volume":952,"transactions":9,"vwap":951},"2026-06-05",42.456,29900,{"date":954,"open":861,"high":342,"low":861,"close":955,"change":956,"percent_change":448,"volume":957,"transactions":9,"vwap":955},"2026-06-04",42.561,0.52,48200,{"date":959,"open":862,"high":960,"low":944,"close":961,"change":962,"percent_change":566,"volume":963,"transactions":9,"vwap":961},"2026-06-03",42.64,42.041,-0.015,43800,{"date":965,"open":966,"high":967,"low":824,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",41.81,42.15,42.056,0.711,1.72,39600,{"date":973,"open":974,"high":333,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-01",41.48,41.345,-0.025,-0.06,43100,{"date":980,"open":981,"high":981,"low":982,"close":898,"change":983,"percent_change":80,"volume":984,"transactions":9,"vwap":898},"2026-05-29",42.0099983,41.31,-0.791,69200,{"date":986,"open":671,"high":671,"low":861,"close":987,"change":988,"percent_change":242,"volume":989,"transactions":9,"vwap":987},"2026-05-28",42.161,-0.359,21600,{"date":991,"open":930,"high":992,"low":353,"close":353,"change":646,"percent_change":993,"volume":994,"transactions":9,"vwap":353},"2026-05-27",43.02,-1.73,50800,{"date":996,"open":997,"high":998,"low":454,"close":454,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":454},"2026-05-26",44.09,44.14,-0.89,-2.02,82400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":700,"change":396,"percent_change":1007,"volume":1008,"transactions":9,"vwap":700},"2026-05-22",44.060001,44.21,43.781,0.74,68100,{"date":1010,"open":1011,"high":1012,"low":413,"close":1013,"change":1014,"percent_change":284,"volume":1015,"transactions":9,"vwap":1013},"2026-05-21",43.98,44.2,43.835,0.005,77400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":487,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-20",44.41,44.58,43.755,43.83,-1.24,72200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":88,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",43.99,44.486,43.79,44.38,0.4,94400,{"date":1033,"open":422,"high":1034,"low":1035,"close":1011,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1011},"2026-05-18",43.986,43.43,0.53,1.22,87300,{"date":1040,"open":1035,"high":1041,"low":392,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",43.639,43.45,0.08,0.18,88000,{"date":1047,"open":671,"high":747,"low":671,"close":517,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":517},"2026-05-14",0.675,1.58,36100,{"date":1052,"open":493,"high":661,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",42.275,42.695,0.105,0.25,140700,{"date":1059,"open":885,"high":583,"low":885,"close":681,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":681},"2026-05-12",0.439,1.04,32800,{"date":1064,"open":824,"high":614,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-11",41.69,42.151,0.611,1.47,80300,{"date":1071,"open":1072,"high":938,"low":1073,"close":884,"change":1074,"percent_change":167,"volume":1075,"transactions":9,"vwap":884},"2026-05-08",41.9,41.5,-0.29,36800,{"date":1077,"open":1078,"high":842,"low":1079,"close":832,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":832},"2026-05-07",41.61,41.35,-0.31,-0.74,54800,{"date":1084,"open":332,"high":1085,"low":603,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",42.599,42.14,-0.977,-2.27,65900,{"date":1091,"open":755,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":467,"volume":1096,"transactions":9,"vwap":1094},"2026-05-05",43.415,43.0099983,43.117,-0.143,43300,{"date":1098,"open":351,"high":1099,"low":848,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-04",43.36,43.26,0.24,0.56,54100,{"date":1105,"open":1099,"high":1099,"low":1106,"close":992,"change":835,"percent_change":947,"volume":1107,"transactions":9,"vwap":992},"2026-05-01",42.85,75800,{"date":1109,"open":1110,"high":474,"low":612,"close":747,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":747},"2026-04-30",42.45,1.06,2.5,72600,{"date":1115,"open":840,"high":1116,"low":1117,"close":840,"change":1118,"percent_change":1119,"volume":813,"transactions":9,"vwap":840},"2026-04-29",42.42,42.2,0.3,0.71,{"date":1121,"open":21,"high":1122,"low":21,"close":944,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":944},"2026-04-28",42.175,0.6,1.45,95600,{"date":1127,"open":1128,"high":1129,"low":982,"close":21,"change":701,"percent_change":1130,"volume":1131,"transactions":9,"vwap":21},"2026-04-27",41.41,41.82,-0.17,204300,{"date":1133,"open":1134,"high":283,"low":1135,"close":1073,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1073},"2026-04-24",41.4,41.049999,0.134,0.32,630700,{"date":1140,"open":1141,"high":1134,"low":1142,"close":1143,"change":1144,"percent_change":448,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",41.09,41.040001,41.366,0.506,89400,{"date":1147,"open":187,"high":1135,"low":1148,"close":1149,"change":1044,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-22",40.725,40.86,0.44,141700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":116,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",40.88,41.02,40.432,40.68,-0.13,60800,{"date":1161,"open":1162,"high":1163,"low":189,"close":1164,"change":977,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",40.955,41.215,40.81,-0.15,91900,{"date":1168,"open":189,"high":1169,"low":1170,"close":1171,"change":101,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-17",40.92,40.191,40.87,-0.73,115700,{"date":1175,"open":199,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-16",41.42,40.907,41.17,0.21,0.51,109200,{"date":1183,"open":1141,"high":19,"low":1184,"close":199,"change":1185,"percent_change":487,"volume":1186,"transactions":9,"vwap":199},"2026-04-15",40.95,-0.225,98500,{"date":1188,"open":1189,"high":270,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",41.28,40.82,41.185,-0.245,-0.59,343100,{"date":1196,"open":331,"high":1197,"low":1198,"close":21,"change":925,"percent_change":1199,"volume":1200,"transactions":9,"vwap":21},"2026-04-13",42.245,41.29,-1.59,136200,{"date":1202,"open":331,"high":1203,"low":1204,"close":809,"change":701,"percent_change":1130,"volume":1205,"transactions":9,"vwap":809},"2026-04-10",42.31,41.91,112200,{"date":1207,"open":635,"high":992,"low":1208,"close":904,"change":1209,"percent_change":835,"volume":1210,"transactions":9,"vwap":904},"2026-04-09",42.165,-0.155,95000,{"date":1212,"open":283,"high":662,"low":1189,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",42.325,-0.415,-0.97,156400,{"date":1218,"open":1116,"high":1219,"low":788,"close":1220,"change":757,"percent_change":1221,"volume":1151,"transactions":9,"vwap":1220},"2026-04-07",43.025002,42.74,1.16,{"date":1223,"open":904,"high":1224,"low":1225,"close":614,"change":1226,"percent_change":72,"volume":1227,"transactions":9,"vwap":614},"2026-04-06",42.415,42.049999,0.03,238500,{"date":1229,"open":622,"high":341,"low":613,"close":331,"change":438,"percent_change":201,"volume":1230,"transactions":9,"vwap":331},"2026-04-02",387700,{"date":1232,"open":788,"high":312,"low":1073,"close":825,"change":106,"percent_change":1233,"volume":1234,"transactions":9,"vwap":825},"2026-04-01",-1.13,441900,{"date":1236,"open":671,"high":1237,"low":1238,"close":922,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":922},"2026-03-31",43.040001,41.94,-0.45,-1.05,579700,{"date":1243,"open":747,"high":464,"low":1244,"close":795,"change":682,"percent_change":683,"volume":1245,"transactions":9,"vwap":795},"2026-03-30",42.715,79200,{"date":1247,"open":1248,"high":689,"low":1248,"close":1093,"change":977,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1093},"2026-03-27",42.76,-0.14,144400,{"date":1252,"open":361,"high":1253,"low":1254,"close":765,"change":1255,"percent_change":636,"volume":1256,"transactions":9,"vwap":765},"2026-03-26",43.16,42.723,-0.1,104100,{"date":1258,"open":554,"high":554,"low":1106,"close":466,"change":121,"percent_change":407,"volume":1131,"transactions":9,"vwap":466},"2026-03-25",{"date":1260,"open":1261,"high":1262,"low":1261,"close":383,"change":757,"percent_change":758,"volume":1263,"transactions":9,"vwap":383},"2026-03-24",42.93,43.61,101500,{"date":1265,"open":292,"high":352,"low":1225,"close":561,"change":1266,"percent_change":1267,"volume":1113,"transactions":9,"vwap":561},"2026-03-23",0.5,1.18,{"date":1269,"open":1270,"high":1253,"low":292,"close":292,"change":1271,"percent_change":528,"volume":1272,"transactions":9,"vwap":292},"2026-03-20",42.87,-0.42,384600,{"date":1274,"open":1275,"high":1276,"low":788,"close":633,"change":1123,"percent_change":1277,"volume":1278,"transactions":9,"vwap":633},"2026-03-19",42.54,43.099998,1.42,458300,{"date":1280,"open":614,"high":614,"low":1281,"close":1282,"change":518,"percent_change":519,"volume":1283,"transactions":9,"vwap":1282},"2026-03-18",41.761,42.12,519500,{"date":1285,"open":871,"high":841,"low":929,"close":1286,"change":1287,"percent_change":157,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",42.060001,-0.102,39700,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-16",41.85,42.198,42.162,0.092,0.22,44600,{"date":1298,"open":1072,"high":604,"low":1299,"close":870,"change":1300,"percent_change":956,"volume":1301,"transactions":9,"vwap":870},"2026-03-13",41.824,0.216,67000,{"date":1303,"open":833,"high":1304,"low":291,"close":1305,"change":1306,"percent_change":1158,"volume":1307,"transactions":9,"vwap":1305},"2026-03-12",42.37,41.854,-0.056,45900,{"date":1309,"open":1176,"high":1204,"low":1134,"close":1204,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1204},"2026-03-11",0.316,0.76,55400,{"date":1314,"open":966,"high":1225,"low":1315,"close":1316,"change":1317,"percent_change":646,"volume":1318,"transactions":9,"vwap":1316},"2026-03-10",41.53,41.594,-0.316,45200,{"date":1320,"open":861,"high":300,"low":594,"close":1204,"change":1321,"percent_change":365,"volume":1322,"transactions":9,"vwap":1204},"2026-03-09",-0.18,40500,{"date":1324,"open":310,"high":1325,"low":1326,"close":911,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":911},"2026-03-06",42.285,41.897,0.13,0.31,44100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":636,"percent_change":487,"volume":1336,"transactions":9,"vwap":1335},"2026-03-05",42.16,42.258,41.86,41.96,51700,{"date":1338,"open":842,"high":1339,"low":1340,"close":300,"change":284,"percent_change":285,"volume":1341,"transactions":9,"vwap":300},"2026-03-04",42.26,41.66,64700,{"date":1343,"open":841,"high":841,"low":1344,"close":310,"change":1321,"percent_change":1271,"volume":1345,"transactions":9,"vwap":310},"2026-03-03",41.721,55300,{"date":1347,"open":870,"high":612,"low":1348,"close":922,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":922},"2026-03-02",41.67,0.863,2.08,50500,{"date":1353,"open":197,"high":1354,"low":197,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-27",41.615,41.497,0.378,0.92,44800,{"date":1360,"open":208,"high":1361,"low":208,"close":1362,"change":1363,"percent_change":1311,"volume":1364,"transactions":9,"vwap":1362},"2026-02-26",41.36,41.119,0.309,68300,{"date":1366,"open":1367,"high":1164,"low":1368,"close":1164,"change":976,"percent_change":977,"volume":1369,"transactions":9,"vwap":1164},"2026-02-25",40.75,40.21,42200,{"date":1371,"open":1141,"high":1141,"low":1372,"close":1373,"change":1374,"percent_change":150,"volume":1375,"transactions":9,"vwap":1373},"2026-02-24",40.39,40.835,-0.145,44500,{"date":1377,"open":1378,"high":270,"low":1379,"close":1380,"change":1295,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-23",40.97,40.79,40.98,0.54,63300,{"date":1384,"open":196,"high":1385,"low":1386,"close":189,"change":1179,"percent_change":956,"volume":1387,"transactions":9,"vwap":189},"2026-02-20",40.813,40.48,142100,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":654,"percent_change":1030,"volume":821,"transactions":9,"vwap":1392},"2026-02-19",40.38,40.66,40.55,{"date":1394,"open":141,"high":1395,"low":1396,"close":1372,"change":1226,"percent_change":72,"volume":1397,"transactions":9,"vwap":1372},"2026-02-18",40.6,40.295,56200,{"date":1399,"open":1391,"high":1391,"low":1400,"close":1401,"change":1402,"percent_change":1172,"volume":1403,"transactions":9,"vwap":1401},"2026-02-17",40.07,40.36,-0.295,56500,{"date":1405,"open":1406,"high":1367,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-13",40.18,40.11,40.655,0.805,2.02,70600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-12",40.026001,40.16,39.73,39.85,0.15,0.38,58000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":956,"percent_change":597,"volume":1296,"transactions":9,"vwap":1426},"2026-02-11",39.56,39.78,39.4,39.7,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":73,"volume":1434,"transactions":9,"vwap":1432},"2026-02-10",39.060001,39.3,38.97,39.18,0.183,38800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-09",38.91,39.02,38.57,38.997,0.327,0.85,55900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1102,"volume":1451,"transactions":9,"vwap":1449},"2026-02-06",38.6,38.86,38.59,38.67,0.214,45400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":757,"volume":1459,"transactions":9,"vwap":1457},"2026-02-05",38.26,38.47,38.07,38.456,0.189,91700,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":654,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-04",38.4,37.915,38.267,0.42,50100,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1103,"transactions":9,"vwap":1471},"2026-02-03",37.54,38.11,38.107,0.747,2,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":416,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",37.45,37.624,37.315,37.36,-1.16,59600,{"date":1483,"open":1484,"high":1462,"low":1485,"close":1486,"change":701,"percent_change":1321,"volume":1487,"transactions":9,"vwap":1486},"2026-01-30",37.88,37.221,37.8,48100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":201,"volume":1495,"transactions":9,"vwap":1493},"2026-01-29",37.91,38.14,37.759,37.87,0.305,72300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":655,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-28",37.26,37.67,37.17,37.565,0.99,46100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":174,"volume":1511,"transactions":9,"vwap":1509},"2026-01-27",36.91,37.245,36.875,37.195,0.367,63700,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-26",37.022999,36.673,36.828,-0.004,-0.01,34300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-23",36.88,36.98,36.769,36.832,0.168,0.46,27500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":210,"volume":1536,"transactions":9,"vwap":1534},"2026-01-22",36.51,36.755,36.35,36.664,0.354,41100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1357,"volume":1544,"transactions":9,"vwap":1542},"2026-01-21",36.3,36.453,36.15,36.31,0.331,52900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-20",36.17,36.27,35.94,35.979,-0.191,-0.53,38000,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1547,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1547},"2026-01-16",35.61,36.19,0.471,1.32,62800,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1226,"volume":971,"transactions":9,"vwap":1565},"2026-01-15",35.49,35.88,35.699,0.011,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-14",35.45,35.92,35.688,0.348,0.98,73600,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":314,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-13",35.060001,35.48,35.34,1.23,43000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1518,"percent_change":253,"volume":1588,"transactions":9,"vwap":1587},"2026-01-12",34.82,35.080002,34.77,34.91,57500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":285,"volume":1596,"transactions":9,"vwap":1594},"2026-01-09",35.07,35.159,34.84,34.92,0.006,110300,{"date":1598,"open":1599,"high":1585,"low":1599,"close":1600,"change":1601,"percent_change":1442,"volume":1602,"transactions":9,"vwap":1600},"2026-01-08",34.58,34.914,0.294,42600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":38,"volume":1610,"transactions":9,"vwap":1608},"2026-01-07",34.75,34.758,34.56,34.62,-0.075,45500,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-06",35.38,34.598,34.695,-0.725,-2.05,31300,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1193,"volume":1625,"transactions":9,"vwap":1623},"2026-01-05",35.63,34.72,35.42,-0.212,46600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-02",35.29,35.84,35.099998,35.632,0.338,0.96,66100,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":263,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",35.41,35.215,35.294,-0.496,20100,{"date":1643,"open":1644,"high":1564,"low":1645,"close":1646,"change":1044,"percent_change":1180,"volume":1647,"transactions":9,"vwap":1646},"2025-12-30",35.73,35.67,35.79,21300,{"date":1649,"open":1650,"high":1646,"low":1650,"close":1556,"change":1651,"percent_change":438,"volume":1652,"transactions":9,"vwap":1556},"2025-12-29",35.5,0.12,34100,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1563,"change":702,"percent_change":1239,"volume":989,"transactions":9,"vwap":1563},"2025-12-26",35.71,35.427,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1056,"volume":1663,"transactions":9,"vwap":1661},"2025-12-24",35.76,35.43,35.65,0.09,27900,{"date":1665,"open":1666,"high":1631,"low":1666,"close":1667,"change":1668,"percent_change":1502,"volume":1669,"transactions":9,"vwap":1667},"2025-12-23",35.23,35.56,0.35,28500,{"date":1671,"open":1630,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-22",35.243,34.97,35.21,0.232,0.66,27300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1602,"transactions":9,"vwap":1683},"2025-12-19",35.14,35.315,34.96,34.978,-0.092,-0.26,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1591,"change":1158,"percent_change":835,"volume":1288,"transactions":9,"vwap":1591},"2025-12-18",35.18,35.39,35,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1328,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-17",35.0099983,35.307,34.985,35.2,0.89,39900,{"date":1700,"open":1637,"high":1637,"low":1701,"close":1702,"change":605,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-16",34.888,34.89,-1.69,27600,{"date":1706,"open":1650,"high":1707,"low":1628,"close":1563,"change":1708,"percent_change":701,"volume":1709,"transactions":9,"vwap":1563},"2025-12-15",35.55,-0.026,35100,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":518,"volume":1716,"transactions":9,"vwap":1714},"2025-12-12",35.679,35.37,35.516,0.021,26000,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1668,"volume":1723,"transactions":9,"vwap":1721},"2025-12-11",35.26,35.59,35.495,0.125,28600,{"date":1725,"open":1655,"high":1655,"low":1719,"close":1713,"change":407,"percent_change":81,"volume":1726,"transactions":9,"vwap":1713},"2025-12-10",22100,{"date":1728,"open":1729,"high":1730,"low":1661,"close":1661,"change":1249,"percent_change":820,"volume":874,"transactions":9,"vwap":1661},"2025-12-09",35.85,36.09,{"date":1732,"open":1549,"high":1733,"low":1734,"close":1646,"change":467,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1646},"2025-12-08",35.95,35.78,-0.91,62100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":145,"percent_change":977,"volume":799,"transactions":9,"vwap":1742},"2025-12-05",36.21,36.32,36.11,36.12,{"date":1744,"open":1745,"high":1746,"low":1549,"close":1747,"change":1419,"percent_change":1111,"volume":918,"transactions":9,"vwap":1747},"2025-12-04",35.971,36.185,36.14,{"date":1749,"open":1750,"high":1733,"low":1750,"close":1659,"change":672,"percent_change":1036,"volume":1751,"transactions":9,"vwap":1659},"2025-12-03",35.7,91300,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-02",36.07,35.57,-0.51,-1.41,19600,{"date":1760,"open":1761,"high":1739,"low":1761,"close":1762,"change":894,"percent_change":1044,"volume":1763,"transactions":9,"vwap":1762},"2025-12-01",36.02,36.080002,25500,{"date":1765,"open":1646,"high":1766,"low":1655,"close":1767,"change":1768,"percent_change":1573,"volume":1769,"transactions":9,"vwap":1767},"2025-11-28",36.145,36.014,0.349,9400,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":210,"volume":1776,"transactions":9,"vwap":1774},"2025-11-26",35.4,35.81,35.665,0.341,19000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":427,"volume":1784,"transactions":9,"vwap":1782},"2025-11-25",35.33,35.403,35.11,35.324,-0.038,17900,{"date":1786,"open":1689,"high":1689,"low":1680,"close":1787,"change":1788,"percent_change":702,"volume":1789,"transactions":9,"vwap":1787},"2025-11-24",35.362,-0.058,53100,{"date":1791,"open":1660,"high":1667,"low":1792,"close":1623,"change":1793,"percent_change":519,"volume":1794,"transactions":9,"vwap":1623},"2025-11-21",35.162,0.05,32900,{"date":1796,"open":1720,"high":1797,"low":1798,"close":1713,"change":1255,"percent_change":407,"volume":1799,"transactions":9,"vwap":1713},"2025-11-20",35.924,35.31,24400,{"date":1801,"open":1696,"high":1802,"low":1630,"close":1803,"change":962,"percent_change":566,"volume":1804,"transactions":9,"vwap":1803},"2025-11-19",35.54,35.47,30900,{"date":1806,"open":1623,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":654,"volume":1811,"transactions":9,"vwap":1809},"2025-11-18",35.64,35.371,35.485,0.055,33000,{"date":1813,"open":1814,"high":1815,"low":1637,"close":1660,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1660},"2025-11-17",35.705,35.83,-0.38,-1.06,59400,{"date":1820,"open":1821,"high":1564,"low":1821,"close":1773,"change":73,"percent_change":597,"volume":978,"transactions":9,"vwap":1773},"2025-11-14",35.15,{"date":1823,"open":1667,"high":1824,"low":1825,"close":1579,"change":682,"percent_change":335,"volume":978,"transactions":9,"vwap":1579},"2025-11-13",35.58,35.221,{"date":1827,"open":1689,"high":1828,"low":1689,"close":1802,"change":748,"percent_change":712,"volume":1829,"transactions":9,"vwap":1802},"2025-11-12",35.604,30300,{"date":1831,"open":1832,"high":1650,"low":1832,"close":1833,"change":1044,"percent_change":1180,"volume":1834,"transactions":9,"vwap":1833},"2025-11-11",35.19,35.44,28800,{"date":1836,"open":1673,"high":1798,"low":1837,"close":1719,"change":864,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1719},"2025-11-10",34.885,0.84,34400,{"date":1841,"open":1599,"high":1842,"low":1843,"close":1842,"change":220,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-07",34.965,34.3,1.08,30800,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1137,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-06",34.26,34.68,34.59,0.93,67800,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1295,"percent_change":857,"volume":1858,"transactions":9,"vwap":1857},"2025-11-05",34,34.43,34.27,72500,{"date":1860,"open":1861,"high":1862,"low":1855,"close":1861,"change":241,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-04",34.049999,34.159,-0.99,39000,{"date":1866,"open":1867,"high":1868,"low":26,"close":1869,"change":1870,"percent_change":749,"volume":1871,"transactions":9,"vwap":1869},"2025-11-03",34.31,34.44,34.39,0.078,43600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1101,"volume":1879,"transactions":9,"vwap":1877},"2025-10-31",34.068001,34.35,34.029999,34.312,0.082,24900,{"date":1881,"open":1882,"high":1883,"low":1861,"close":1884,"change":1226,"percent_change":1662,"volume":1885,"transactions":9,"vwap":1884},"2025-10-30",34.15,34.48,34.23,31900,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-29",34.63,34.099998,34.2,-0.405,-1.17,26600,{"date":1895,"open":1849,"high":1896,"low":1897,"close":1898,"change":1321,"percent_change":386,"volume":1899,"transactions":9,"vwap":1898},"2025-10-28",34.73,34.55,34.605,45100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-27",34.66,34.8,34.573,34.785,0.141,0.41,21000,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-24",35.049999,34.57,34.644,-0.336,-0.96,84000,{"date":1918,"open":1802,"high":1802,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-23",34.945,34.98,-0.36,-1.02,21500,{"date":1925,"open":1585,"high":1569,"low":1926,"close":1579,"change":1328,"percent_change":1927,"volume":1726,"transactions":9,"vwap":1579},"2025-10-22",34.937,0.88,{"date":1929,"open":1630,"high":1930,"low":1931,"close":1932,"change":940,"percent_change":636,"volume":1933,"transactions":9,"vwap":1932},"2025-10-21",35.136,34.88,35.029999,29600,{"date":1935,"open":1673,"high":1680,"low":1594,"close":1781,"change":200,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1781},"2025-10-20",0.95,32100,{"date":1939,"open":1849,"high":1903,"low":1940,"close":1941,"change":72,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-17",34.576,34.78,0.2,197300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":263,"volume":1951,"transactions":9,"vwap":1949},"2025-10-16",35.24,35.25,34.665,34.71,-0.49,41700,{"date":1953,"open":1954,"high":1955,"low":1630,"close":1696,"change":1942,"percent_change":722,"volume":1553,"transactions":9,"vwap":1696},"2025-10-15",35.36,35.571,{"date":1957,"open":1690,"high":1958,"low":1959,"close":1690,"change":1130,"percent_change":106,"volume":1960,"transactions":9,"vwap":1690},"2025-10-14",35.12,34.797,38700,{"date":1962,"open":1690,"high":1946,"low":1690,"close":1963,"change":1327,"percent_change":655,"volume":1964,"transactions":9,"vwap":1963},"2025-10-13",35.17,35500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":355,"percent_change":1757,"volume":1834,"transactions":9,"vwap":1970},"2025-10-10",35.66,35.72,35.02,35.040001,{"date":1972,"open":1542,"high":1740,"low":1973,"close":1802,"change":167,"percent_change":1974,"volume":901,"transactions":9,"vwap":1802},"2025-10-09",35.53,-1.9,{"date":1976,"open":1730,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-08",36.291,35.988,36.23,0.016,0.04,32200,{"date":1984,"open":1542,"high":1542,"low":1985,"close":1986,"change":1987,"percent_change":1651,"volume":1988,"transactions":9,"vwap":1986},"2025-10-07",36.0050011,36.214,0.044,25000,{"date":1990,"open":1991,"high":1991,"low":1547,"close":1547,"change":1992,"percent_change":925,"volume":1993,"transactions":9,"vwap":1547},"2025-10-06",36.47,-0.244,16000,{"date":1995,"open":1548,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1311,"volume":2000,"transactions":9,"vwap":1998},"2025-10-03",36.59,36.111,36.414,0.274,216800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1747,"change":1249,"percent_change":820,"volume":2006,"transactions":9,"vwap":1747},"2025-10-02",36.45,36.607,36.060001,22300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1130,"percent_change":683,"volume":2013,"transactions":9,"vwap":2012},"2025-10-01",36.46,36.48,36.277,36.28,27400,{"date":2015,"open":2016,"high":2017,"low":1557,"close":2003,"change":72,"percent_change":672,"volume":2018,"transactions":9,"vwap":2003},"2025-09-30",36.29,36.58,21700,{"date":2020,"open":2021,"high":2021,"low":1742,"close":2022,"change":1165,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-29",36.49,36.38,-0.41,34900,{"date":2026,"open":2027,"high":2028,"low":2010,"close":2029,"change":2030,"percent_change":73,"volume":2031,"transactions":9,"vwap":2029},"2025-09-26",36.75,36.925,36.53,0.17,60200,{"date":2033,"open":2034,"high":2035,"low":1739,"close":2036,"change":241,"percent_change":304,"volume":1663,"transactions":9,"vwap":2036},"2025-09-25",36.37,36.482,36.36,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":221,"volume":1536,"transactions":9,"vwap":2042},"2025-09-24",36.57,36.909,36.569,36.7,0.342,{"date":2045,"open":2046,"high":2047,"low":1646,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-23",35.9,36.448,36.358,0.498,1.39,126200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":145,"volume":2059,"transactions":9,"vwap":2057},"2025-09-22",35.8,36.029999,35.755,35.86,-0.006,26700,{"date":2061,"open":2062,"high":1730,"low":1644,"close":2063,"change":2064,"percent_change":1756,"volume":2065,"transactions":9,"vwap":2063},"2025-09-19",36.049999,35.866,-0.184,61400,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2062,"change":1179,"percent_change":325,"volume":2070,"transactions":9,"vwap":2062},"2025-09-18",35.75,36.165,52200,{"date":2072,"open":1968,"high":2073,"low":1968,"close":1629,"change":1056,"percent_change":865,"volume":2074,"transactions":9,"vwap":1629},"2025-09-17",35.99,31800,{"date":2076,"open":1968,"high":2077,"low":1720,"close":1720,"change":1165,"percent_change":1271,"volume":2078,"transactions":9,"vwap":1720},"2025-09-16",35.813,23900,{"date":2080,"open":1729,"high":1564,"low":2081,"close":2082,"change":121,"percent_change":467,"volume":2083,"transactions":9,"vwap":2082},"2025-09-15",35.736,35.74,19700,{"date":2085,"open":2086,"high":2055,"low":1815,"close":2057,"change":1981,"percent_change":498,"volume":1758,"transactions":9,"vwap":2057},"2025-09-12",35.89,{"date":2088,"open":1755,"high":2089,"low":2090,"close":2089,"change":1179,"percent_change":325,"volume":2091,"transactions":9,"vwap":2089},"2025-09-11",35.82,35.522,33800,{"date":2093,"open":1660,"high":2094,"low":1660,"close":1556,"change":438,"percent_change":1633,"volume":2095,"transactions":9,"vwap":1556},"2025-09-10",35.822,32700,{"date":2097,"open":1666,"high":2098,"low":1666,"close":2099,"change":2030,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-09",35.52,35.27,0.48,41500,{"date":2103,"open":1689,"high":2098,"low":2104,"close":1630,"change":116,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1630},"2025-09-08",35.055,-0.9,21800,{"date":2108,"open":1667,"high":2109,"low":1690,"close":1623,"change":1255,"percent_change":407,"volume":2110,"transactions":9,"vwap":1623},"2025-09-05",35.625,28100,{"date":2112,"open":1807,"high":2113,"low":1772,"close":2098,"change":977,"percent_change":1130,"volume":2114,"transactions":9,"vwap":2098},"2025-09-04",35.831,30600,{"date":2116,"open":1750,"high":2117,"low":1802,"close":1824,"change":2118,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1824},"2025-09-03",35.759,0,25100,{"date":2121,"open":1645,"high":2122,"low":2123,"close":1824,"change":407,"percent_change":798,"volume":2124,"transactions":9,"vwap":1824},"2025-09-02",35.87,35.51,17100,{"date":2126,"open":1659,"high":2127,"low":1645,"close":2057,"change":1981,"percent_change":498,"volume":2128,"transactions":9,"vwap":2057},"2025-08-29",36,51800,{"date":2130,"open":1824,"high":1629,"low":2098,"close":2089,"change":1179,"percent_change":325,"volume":2131,"transactions":9,"vwap":2089},"2025-08-28",22800,{"date":2133,"open":1569,"high":2134,"low":1569,"close":1556,"change":519,"percent_change":209,"volume":2135,"transactions":9,"vwap":1556},"2025-08-27",35.785,23800,{"date":2137,"open":1579,"high":2098,"low":1947,"close":1803,"change":2138,"percent_change":72,"volume":2139,"transactions":9,"vwap":1803},"2025-08-26",0.024,49000,{"date":2141,"open":1556,"high":1734,"low":2142,"close":2142,"change":2143,"percent_change":605,"volume":1726,"transactions":9,"vwap":2142},"2025-08-25",35.446,-0.214,{"date":2145,"open":1655,"high":1564,"low":1661,"close":1967,"change":1043,"percent_change":1295,"volume":2146,"transactions":9,"vwap":1967},"2025-08-22",34200,{"date":2148,"open":1833,"high":1655,"low":1833,"close":1824,"change":1651,"percent_change":438,"volume":2149,"transactions":9,"vwap":1824},"2025-08-21",17500,{"date":2151,"open":2152,"high":2153,"low":1628,"close":2154,"change":1668,"percent_change":174,"volume":2155,"transactions":9,"vwap":2154},"2025-08-20",35.32,35.576,35.46,14600,{"date":2157,"open":1682,"high":2158,"low":1702,"close":1781,"change":748,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1781},"2025-08-19",35.153,0.29,139000,{"date":2162,"open":1688,"high":1579,"low":2163,"close":1693,"change":2164,"percent_change":95,"volume":2165,"transactions":9,"vwap":1693},"2025-08-18",35.0040016,-0.27,27000,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":407,"percent_change":81,"volume":2170,"transactions":9,"vwap":2169},"2025-08-15",35.6,35.28,37300,{"date":2172,"open":1569,"high":2168,"low":2173,"close":1667,"change":2118,"percent_change":2118,"volume":2174,"transactions":9,"vwap":1667},"2025-08-14",35.435,103400,{"date":2176,"open":1779,"high":1667,"low":2177,"close":1667,"change":1328,"percent_change":1927,"volume":2178,"transactions":9,"vwap":1667},"2025-08-13",35.206,31400,{"date":2180,"open":1666,"high":1779,"low":1920,"close":1947,"change":1518,"percent_change":253,"volume":2181,"transactions":9,"vwap":1947},"2025-08-12",25900,{"date":2183,"open":2184,"high":2185,"low":2184,"close":1719,"change":1043,"percent_change":749,"volume":2186,"transactions":9,"vwap":1719},"2025-08-11",35.16,35.379,20000,{"date":2188,"open":1779,"high":1721,"low":1963,"close":1688,"change":427,"percent_change":1080,"volume":1799,"transactions":9,"vwap":1688},"2025-08-08",{"date":2190,"open":2123,"high":1707,"low":1947,"close":1628,"change":1043,"percent_change":749,"volume":2191,"transactions":9,"vwap":1628},"2025-08-07",41000,{"date":2193,"open":1963,"high":2123,"low":1821,"close":1674,"change":38,"percent_change":873,"volume":881,"transactions":9,"vwap":1674},"2025-08-06",{"date":2195,"open":1564,"high":1564,"low":1577,"close":1660,"change":1239,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1660},"2025-08-05",-1.25,29300,{"date":2199,"open":1650,"high":2200,"low":1650,"close":1564,"change":1150,"percent_change":448,"volume":941,"transactions":9,"vwap":1564},"2025-08-04",35.98,{"date":2202,"open":1779,"high":1556,"low":2203,"close":1833,"change":2204,"percent_change":1249,"volume":2059,"transactions":9,"vwap":1833},"2025-08-01",35.105,-0.05,{"date":2206,"open":1623,"high":2207,"low":1623,"close":1563,"change":2208,"percent_change":956,"volume":2209,"transactions":9,"vwap":1563},"2025-07-31",35.668,0.185,40400,{"date":2211,"open":1696,"high":1569,"low":2184,"close":2212,"change":2213,"percent_change":1981,"volume":2214,"transactions":9,"vwap":2212},"2025-07-30",35.305,0.015,37400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1628,"change":1266,"percent_change":2220,"volume":2091,"transactions":9,"vwap":1628},"2025-07-29",34.93,35.3,34.925,1.44,{"date":2222,"open":1577,"high":1577,"low":2223,"close":2224,"change":427,"percent_change":116,"volume":2225,"transactions":9,"vwap":2224},"2025-07-28",34.76,34.79,22900,{"date":2227,"open":1682,"high":1630,"low":2228,"close":2228,"change":1685,"percent_change":1081,"volume":2018,"transactions":9,"vwap":2228},"2025-07-25",34.9,{"date":2230,"open":1690,"high":2231,"low":2232,"close":2184,"change":1044,"percent_change":1180,"volume":2233,"transactions":9,"vwap":2184},"2025-07-24",35.22,34.94,38500,{"date":2235,"open":2236,"high":1970,"low":2237,"close":1920,"change":519,"percent_change":1030,"volume":2238,"transactions":9,"vwap":1920},"2025-07-23",34.796,34.749,31000,{"date":2240,"open":2241,"high":2241,"low":2242,"close":1593,"change":2243,"percent_change":1662,"volume":2244,"transactions":9,"vwap":1593},"2025-07-22",35.09,34.83,0.031,32300,{"date":2246,"open":2099,"high":2099,"low":1896,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-21",34.809,-0.641,-1.81,22400,{"date":2252,"open":2099,"high":2168,"low":2253,"close":1569,"change":1150,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1569},"2025-07-18",35.257,1.26,23500,{"date":2257,"open":2242,"high":2258,"low":2259,"close":1693,"change":2260,"percent_change":1518,"volume":2261,"transactions":9,"vwap":1693},"2025-07-17",35.043999,34.779,-0.002,36400,{"date":2263,"open":1690,"high":1821,"low":2264,"close":2265,"change":2266,"percent_change":241,"volume":2267,"transactions":9,"vwap":2265},"2025-07-16",34.875,35.012001,-0.118,31700,{"date":2269,"open":2099,"high":1681,"low":1587,"close":2270,"change":162,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-15",35.13,-0.71,39400,{"date":2274,"open":1680,"high":1613,"low":1680,"close":1613,"change":1465,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1613},"2025-07-14",1.2,21200,{"date":2278,"open":1849,"high":1920,"low":1849,"close":1682,"change":2279,"percent_change":73,"volume":2280,"transactions":9,"vwap":1682},"2025-07-11",0.165,40200,{"date":2282,"open":1608,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1295,"volume":2287,"transactions":9,"vwap":2285},"2025-07-10",34.798,34.4,34.795,0.075,77800,{"date":2289,"open":1622,"high":2290,"low":1888,"close":1622,"change":2291,"percent_change":365,"volume":2292,"transactions":9,"vwap":1622},"2025-07-09",34.858,-0.151,83000,{"date":2294,"open":1931,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1044,"volume":1519,"transactions":9,"vwap":2297},"2025-07-08",34.973,34.61,34.871,0.061,{"date":2300,"open":2218,"high":2218,"low":1949,"close":2301,"change":683,"percent_change":509,"volume":2302,"transactions":9,"vwap":2301},"2025-07-07",34.81,72400,{"date":2304,"open":1579,"high":1579,"low":2270,"close":2169,"change":1981,"percent_change":498,"volume":2233,"transactions":9,"vwap":2169},"2025-07-03",{"date":2306,"open":1696,"high":2307,"low":2224,"close":1946,"change":1043,"percent_change":749,"volume":2308,"transactions":9,"vwap":1946},"2025-07-02",35.402,30400,{"date":2310,"open":2154,"high":2311,"low":1591,"close":2184,"change":731,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2184},"2025-07-01",35.477,-1.6,33900,{"date":2315,"open":2123,"high":1734,"low":1803,"close":1644,"change":1942,"percent_change":1102,"volume":2316,"transactions":9,"vwap":1644},"2025-06-30",46400,{"date":2318,"open":1967,"high":2319,"low":1954,"close":1973,"change":1793,"percent_change":519,"volume":2320,"transactions":9,"vwap":1973},"2025-06-27",35.77,53200,{"date":2322,"open":1587,"high":2323,"low":1587,"close":1578,"change":2324,"percent_change":1180,"volume":1982,"transactions":9,"vwap":1578},"2025-06-26",35.526,0.179,{"date":2326,"open":1621,"high":1621,"low":1781,"close":2327,"change":2328,"percent_change":1172,"volume":1641,"transactions":9,"vwap":2327},"2025-06-25",35.301,-0.259,{"date":2330,"open":2218,"high":2331,"low":2332,"close":1667,"change":672,"percent_change":1381,"volume":2333,"transactions":9,"vwap":1667},"2025-06-24",35.68,35.233,41600,{"date":2335,"open":1644,"high":2054,"low":2336,"close":1713,"change":284,"percent_change":1226,"volume":2337,"transactions":9,"vwap":1713},"2025-06-23",35.182,40600,{"date":2339,"open":1750,"high":1750,"low":1579,"close":1954,"change":748,"percent_change":712,"volume":1709,"transactions":9,"vwap":1954},"2025-06-20",{"date":2341,"open":1713,"high":1563,"low":1680,"close":1719,"change":1255,"percent_change":407,"volume":2342,"transactions":9,"vwap":1719},"2025-06-18",18900,{"date":2344,"open":2345,"high":2346,"low":2169,"close":1954,"change":2347,"percent_change":1158,"volume":2348,"transactions":9,"vwap":1954},"2025-06-17",35.575,35.62,-0.047,68600,{"date":2350,"open":2351,"high":2352,"low":2169,"close":2353,"change":2354,"percent_change":767,"volume":2355,"transactions":9,"vwap":2353},"2025-06-16",35.69,35.996,35.407,-0.363,63900,{"date":2357,"open":2086,"high":2073,"low":2358,"close":2319,"change":1981,"percent_change":498,"volume":2359,"transactions":9,"vwap":2319},"2025-06-13",35.701,41800,{"date":2361,"open":1623,"high":2362,"low":1623,"close":1644,"change":804,"percent_change":2363,"volume":1403,"transactions":9,"vwap":1644},"2025-06-12",35.765,0.73,{"date":2365,"open":1628,"high":2098,"low":1628,"close":1803,"change":1295,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1803},"2025-06-11",0.62,26800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":1947,"change":748,"percent_change":712,"volume":2267,"transactions":9,"vwap":1947},"2025-06-10",35.398,35.554,35.125,{"date":2374,"open":1802,"high":1667,"low":1680,"close":1821,"change":1950,"percent_change":691,"volume":2375,"transactions":9,"vwap":1821},"2025-06-09",28300,{"date":2377,"open":2154,"high":2378,"low":2154,"close":1807,"change":1043,"percent_change":1295,"volume":2379,"transactions":9,"vwap":1807},"2025-06-06",35.93,270100,{"date":2381,"open":1772,"high":1968,"low":1772,"close":1667,"change":498,"percent_change":1328,"volume":1503,"transactions":9,"vwap":1667},"2025-06-05",{"date":2383,"open":2384,"high":2384,"low":1569,"close":1569,"change":731,"percent_change":2385,"volume":901,"transactions":9,"vwap":1569},"2025-06-04",36.13,-1.58,{"date":2387,"open":1667,"high":1754,"low":1667,"close":1761,"change":804,"percent_change":2363,"volume":2388,"transactions":9,"vwap":1761},"2025-06-03",29100,{"date":2390,"open":2068,"high":1646,"low":1779,"close":1659,"change":314,"percent_change":1037,"volume":2342,"transactions":9,"vwap":1659},"2025-06-02",{"date":2392,"open":2104,"high":2393,"low":2104,"close":1779,"change":1662,"percent_change":804,"volume":2394,"transactions":9,"vwap":1779},"2025-05-30",35.385,16100,{"date":2396,"open":1680,"high":1946,"low":1920,"close":1946,"change":518,"percent_change":2030,"volume":2397,"transactions":9,"vwap":1946},"2025-05-29",52000,{"date":2399,"open":1720,"high":1968,"low":1688,"close":1688,"change":407,"percent_change":81,"volume":1618,"transactions":9,"vwap":1688},"2025-05-28",{"date":2401,"open":1578,"high":2168,"low":1713,"close":2154,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2154},"2025-05-27",0.27,0.77,18000,{"date":2406,"open":2407,"high":1947,"low":2407,"close":1832,"change":1907,"percent_change":1267,"volume":1829,"transactions":9,"vwap":1832},"2025-05-23",34.7,{"date":2409,"open":2410,"high":2411,"low":1850,"close":1941,"change":636,"percent_change":53,"volume":2412,"transactions":9,"vwap":1941},"2025-05-22",34.6,34.99,35900,{"date":2414,"open":1772,"high":1660,"low":1693,"close":1693,"change":1271,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1693},"2025-05-21",-1.19,28200,{"date":2418,"open":1707,"high":2346,"low":1613,"close":1660,"change":2419,"percent_change":1158,"volume":2420,"transactions":9,"vwap":1660},"2025-05-20",-0.045,33300,{"date":2422,"open":2423,"high":1578,"low":1690,"close":2424,"change":2425,"percent_change":200,"volume":2426,"transactions":9,"vwap":2424},"2025-05-19",35.143,35.475,0.115,62700,{"date":2428,"open":1772,"high":2429,"low":1947,"close":1954,"change":72,"percent_change":1942,"volume":2430,"transactions":9,"vwap":1954},"2025-05-16",35.488,14800,{"date":2432,"open":2433,"high":1660,"low":1970,"close":1628,"change":519,"percent_change":1030,"volume":2434,"transactions":9,"vwap":1628},"2025-05-15",35.044998,63500,{"date":2436,"open":2437,"high":1592,"low":2437,"close":1821,"change":518,"percent_change":2030,"volume":2438,"transactions":9,"vwap":1821},"2025-05-14",34.87,68500,{"date":2440,"open":1587,"high":2218,"low":2228,"close":2241,"change":2441,"percent_change":1061,"volume":2442,"transactions":9,"vwap":2241},"2025-05-13",0.36,42100,{"date":2444,"open":2169,"high":2445,"low":2446,"close":1896,"change":1074,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1896},"2025-05-12",35.395,34.653,-0.83,81300,{"date":2450,"open":1628,"high":1628,"low":2451,"close":1969,"change":2452,"percent_change":702,"volume":2453,"transactions":9,"vwap":1969},"2025-05-09",34.865,-0.055,29200,{"date":2455,"open":1803,"high":2098,"low":1591,"close":2456,"change":924,"percent_change":2457,"volume":2139,"transactions":9,"vwap":2456},"2025-05-08",35.075001,-0.81,{"date":2459,"open":2460,"high":1803,"low":2460,"close":1954,"change":73,"percent_change":2461,"volume":2191,"transactions":9,"vwap":1954},"2025-05-07",34.95,1.35,{"date":2463,"open":1690,"high":2464,"low":2465,"close":1702,"change":702,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1702},"2025-05-06",35.095001,34.652,-0.46,34800,{"date":2469,"open":1591,"high":1680,"low":1586,"close":1911,"change":407,"percent_change":81,"volume":2470,"transactions":9,"vwap":1911},"2025-05-05",45000,{"date":2472,"open":1781,"high":1954,"low":2217,"close":1779,"change":587,"percent_change":1049,"volume":2473,"transactions":9,"vwap":1779},"2025-05-02",35800,{"date":2475,"open":1949,"high":2393,"low":1949,"close":1941,"change":2476,"percent_change":1685,"volume":2477,"transactions":9,"vwap":1941},"2025-05-01",-0.09,36200,{"date":2479,"open":2241,"high":2241,"low":2480,"close":2437,"change":2481,"percent_change":2482,"volume":1610,"transactions":9,"vwap":2437},"2025-04-30",34.551,-0.65,-1.83,{"date":2484,"open":1579,"high":1967,"low":1798,"close":2098,"change":701,"percent_change":682,"volume":963,"transactions":9,"vwap":2098},"2025-04-29",{"date":2486,"open":1947,"high":1807,"low":1963,"close":1720,"change":438,"percent_change":1633,"volume":2487,"transactions":9,"vwap":1720},"2025-04-28",60100,{"date":180,"open":1963,"high":1613,"low":2258,"close":1947,"change":1043,"percent_change":749,"volume":1519,"transactions":9,"vwap":1947}]