[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAML":3,"homepage-market-summary":29,"stock-historical-CAML":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAML","2026-10-02",{"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},"Congress Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0008,0.000347,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.19,41.08,41.32,40.67,0.52,1.28,25644,42.05,33.89,28084.01683676494,89.5,783,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.22,26682,9739088.226028,35.23,"2025-04-22",[181,184,194,205,216,227,236,247,256,266,276,285,296,307,317,328,338,348,359,368,379,390,399,409,419,429,439,449,457,467,477,488,496,506,515,525,534,542,553,564,574,582,590,599,606,615,626,635,646,655,665,673,684,691,698,707,717,726,734,740,748,753,760,766,771,777,784,791,800,806,813,819,827,832,837,842,848,854,862,871,879,886,892,899,903,907,913,920,924,929,934,940,946,952,960,968,975,981,987,994,1000,1007,1012,1016,1021,1026,1032,1039,1045,1052,1057,1061,1068,1073,1077,1082,1085,1090,1095,1103,1111,1118,1126,1133,1141,1149,1157,1164,1171,1179,1186,1195,1202,1211,1218,1225,1231,1237,1245,1254,1261,1268,1276,1280,1286,1292,1299,1306,1314,1321,1329,1335,1340,1347,1355,1363,1370,1374,1382,1389,1392,1396,1403,1408,1412,1419,1427,1435,1443,1450,1458,1463,1469,1473,1478,1484,1490,1498,1504,1510,1517,1523,1529,1535,1542,1547,1554,1561,1564,1570,1576,1580,1584,1587,1591,1595,1601,1609,1614,1619,1625,1629,1634,1640,1646,1652,1656,1660,1663,1667,1673,1676,1680,1685,1691,1698,1705,1711,1715,1720,1725,1728,1734,1738,1743,1747,1750,1755,1757,1761,1765,1769,1774,1778,1781,1786,1790,1793,1797,1800,1804,1810,1812,1815,1822,1826,1831,1833,1836,1838,1841,1845,1848,1851,1853,1857,1860,1863,1866,1869,1873,1878,1881,1885,1887,1889,1894,1898,1902,1906,1910,1912,1916,1921,1925,1932,1936,1940,1942,1945,1949,1954,1959,1963,1968,1972,1975,1980,1986,1990,1998,2002,2006,2008,2013,2018,2021,2026,2029,2032,2035,2037,2039,2043,2047,2050,2053,2059,2063,2067,2072,2077,2083,2089,2093,2098,2103,2110,2114,2117,2121,2126,2132,2137,2142,2146,2152,2158,2165,2169,2175,2181,2188,2196,2200,2205,2209,2214,2219,2224,2229,2233,2238,2245,2252,2257,2259,2261,2267,2271,2275,2281,2286,2293,2300,2306,2311,2318,2323,2329,2335,2342,2347,2353,2360],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},61,41.2192,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.57,40.8,40.46,0.0762,0.19,43858.5401,213,40.6068,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",40.83,40.92,40.5796,40.5938,-0.0635,-0.16,57665.9131,77,40.8143,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",40.65,40.7499,40.54,40.6573,0.0973,0.24,10223.3681,73,40.6393,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",40.55,40.71,40.36,40.56,-0.5341,-1.3,25126.5981,92,40.5201,{"date":228,"open":229,"high":230,"low":197,"close":231,"change":232,"percent_change":126,"volume":233,"transactions":234,"vwap":235},"2026-09-25",40.99,41.15,41.0941,0.1641,33643.655908,103,41.1037,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",40.7338,41,40.68,40.93,-0.03,-0.07,13953.8391,51,40.8826,{"date":248,"open":249,"high":249,"low":197,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",41.14,40.96,-0.3,-0.73,21032.623985,89,41.0308,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",41.13,41.29,41.26,0.2513,0.61,17713.8921,80,41.1848,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",40.24,41.02,41.0087,0.9824,2.45,18624.051648,54,40.7778,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":182,"vwap":284},"2026-09-18",39.86,40.0263,39.785,0.211,0.53,16852.98988,39.8802,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",39.8,39.845,39.77,39.8153,0.5353,1.36,21766.544668,55,39.7965,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",39.47,39.62,39.06,39.28,0.09,0.23,21318.8681,72,39.4966,{"date":308,"open":309,"high":301,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",39.27,39.16,39.19,-0.26,-0.66,24095.8681,65,39.2394,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",39.43,39.61,39.285,39.45,-0.5,-1.25,15635.8681,67,39.4623,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":203,"vwap":337},"2026-09-11",40.04,40.06,39.92,39.95,0.44,1.11,15950.8681,40.0286,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",39.46,39.74,39.51,-0.3245,-0.81,29978.8931,112,39.5814,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",39.8301,40.0199,39.8241,39.8345,-0.2155,-0.54,26358.8681,66,39.8767,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":274,"vwap":367},"2026-09-08",40.13,40.25,40.05,-0.28,-0.69,20033.1111,40.1879,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",40.47,40.48,40.28,40.33,-0.08,-0.2,19722.8681,69,40.3693,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",40.12,40.45,39.99,40.41,0.58,1.46,18056.8921,74,40.2361,{"date":391,"open":332,"high":392,"low":393,"close":147,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",39.96,39.81,-0.19,-0.47,17533.8681,63,39.892,{"date":400,"open":401,"high":402,"low":332,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",40.07,40.155,40.02,-0.59,-1.45,34986.8681,93,40.0696,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",40.43,40.61,40.395,-0.12,-0.29,27953.8681,78,40.4687,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":326,"vwap":428},"2026-08-28",41.03,41.17,40.72,40.73,-0.34,-0.83,26476.691274,40.8855,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":357,"vwap":438},"2026-08-27",41.01,41.1,40.87,41.07,0.4771,1.18,21024.3921,41.0089,{"date":440,"open":382,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",40.66,40.3801,40.5929,0.2429,0.6,21173.4881,50,40.488,{"date":450,"open":451,"high":452,"low":362,"close":453,"change":121,"percent_change":454,"volume":455,"transactions":377,"vwap":456},"2026-08-25",40.37,40.4,40.35,0.62,20065.8681,40.3325,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":214,"vwap":466},"2026-08-24",40.11,40.235,40.08,40.1,-0.3713,-0.92,25083.0166,40.1533,{"date":468,"open":373,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",40.51,40.26,40.4713,0.2613,0.65,16460.1369,81,40.4301,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",40.525,40.64,40.19,40.21,-0.5273,-1.29,30846.0191,108,40.412,{"date":489,"open":187,"high":433,"low":207,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",40.7373,-0.177,-0.43,28820.8681,113,40.7969,{"date":497,"open":269,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",41.09,40.9,40.9143,-0.6957,-1.67,30007.8681,129,40.9719,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",41.77,41.61,-0.095,-0.23,38802.8681,154,41.7033,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":254,"vwap":524},"2026-08-14",41.9,41.92,41.69,41.705,-0.2369,-0.56,18542.670601,41.7362,{"date":526,"open":527,"high":24,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":294,"vwap":533},"2026-08-13",41.88,41.821,41.9419,0.3419,0.82,27608.8681,41.9469,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":254,"vwap":541},"2026-08-12",41.79,41.6,0.1367,0.33,17144.185651,41.6759,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",41.53,41.715,41.4,41.4633,0.0073,0.02,19276.8681,59,41.5729,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",41.51,41.63,41.4401,41.456,-0.0452,-0.11,16145.8681,85,41.5539,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":44,"volume":571,"transactions":572,"vwap":573},"2026-08-07",41.39,41.52,41.38,41.5012,0.4112,16502.8682,53,41.4299,{"date":575,"open":576,"high":577,"low":498,"close":498,"change":560,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",41.41,41.57,-0.27,38080.597473,142,41.194,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":326,"vwap":589},"2026-08-05",41.54,41.2,0.21,0.51,29421.520485,41.3979,{"date":591,"open":592,"high":593,"low":592,"close":229,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",40.31,41.12,1.07,2.68,29497.130355,98,40.9371,{"date":600,"open":601,"high":333,"low":601,"close":332,"change":531,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",39.36,2.1,30101.9901,88,39.7784,{"date":607,"open":310,"high":310,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",38.63,39.1,0.34,0.88,17549.8681,126,39.0149,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",38.58,38.78,38.35,38.76,0.86,2.27,16287.8681,118,38.6009,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":377,"vwap":634},"2026-07-29",38.375,38.765,37.9,-0.77,-1.99,22083.8681,38.3585,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",38.25,38.77,38.23,38.67,-0.25,-0.64,56382.8681,105,38.3656,{"date":647,"open":648,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",38.92,38.61,0.0864,0.22,30707.8681,87,38.82,{"date":656,"open":657,"high":658,"low":620,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",38.91,39.13,38.8336,-0.2364,-0.61,19524.8991,83,39.0113,{"date":666,"open":667,"high":609,"low":654,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":572,"vwap":672},"2026-07-23",38.96,39.07,-0.5012,-1.27,25220.8681,39.0125,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",39.52,39.63,39.49,39.5712,-0.2388,-0.6,19757.8681,49,39.562,{"date":685,"open":686,"high":332,"low":687,"close":393,"change":688,"percent_change":594,"volume":689,"transactions":580,"vwap":690},"2026-07-21",39.7416,39.66,0.42,25053.8681,39.8283,{"date":692,"open":693,"high":676,"low":694,"close":694,"change":695,"percent_change":121,"volume":696,"transactions":613,"vwap":697},"2026-07-20",39.58,39.39,0.1,25550.8681,39.5483,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":323,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",39.08,39.56,39.29,-1.26,22132.5321,116,39.4329,{"date":708,"open":287,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",40.03,39.675,39.79,-0.44,-1.09,18249.8681,95,39.9209,{"date":718,"open":268,"high":719,"low":278,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",40.2402,40.23,0.08,0.2,21898.8681,107,40.1037,{"date":727,"open":728,"high":482,"low":728,"close":729,"change":146,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",39.91,40.15,0.96,34777.8681,145,40.1107,{"date":735,"open":461,"high":736,"low":289,"close":289,"change":404,"percent_change":737,"volume":738,"transactions":475,"vwap":739},"2026-07-13",40.17,-1.46,30591.8681,39.9395,{"date":741,"open":742,"high":743,"low":744,"close":220,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":220},"2026-07-10",40.34,40.39,40.080002,0.03,0.07,19100,{"date":749,"open":750,"high":452,"low":750,"close":373,"change":539,"percent_change":751,"volume":752,"transactions":9,"vwap":373},"2026-07-09",40.040001,0.83,22800,{"date":754,"open":755,"high":756,"low":757,"close":756,"change":758,"percent_change":414,"volume":759,"transactions":9,"vwap":756},"2026-07-08",39.82,40,39.65,-0.05,28400,{"date":761,"open":728,"high":736,"low":147,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",40.049999,-0.35,-0.87,26400,{"date":767,"open":362,"high":411,"low":268,"close":452,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":452},"2026-07-06",0.54,1.35,20000,{"date":772,"open":773,"high":453,"low":757,"close":278,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":278},"2026-07-02",40.29,-0.186,-0.46,21400,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":695,"volume":783,"transactions":9,"vwap":781},"2026-07-01",40.09,40.245,40.046001,0.04,22000,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":385,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",39.76,40.0060005,39.725,1.47,16700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",39.12,39.44,38.975,39.426,0.476,1.22,21900,{"date":801,"open":802,"high":311,"low":802,"close":803,"change":243,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",38.72,38.95,-0.18,23400,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":425,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-25",39.55,38.99,39.02,-0.86,29000,{"date":814,"open":815,"high":711,"low":816,"close":601,"change":106,"percent_change":817,"volume":818,"transactions":9,"vwap":601},"2026-06-24",39.37,39.31,0.15,24400,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",39.7,39.72,39.3,-0.8,-2,51100,{"date":828,"open":384,"high":384,"low":403,"close":829,"change":830,"percent_change":631,"volume":831,"transactions":9,"vwap":829},"2026-06-22",40.099998,-0.31,40500,{"date":833,"open":362,"high":371,"low":362,"close":384,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":384},"2026-06-18",0.56,1.41,22200,{"date":838,"open":839,"high":188,"low":840,"close":840,"change":830,"percent_change":631,"volume":841,"transactions":9,"vwap":840},"2026-06-17",40.325,39.85,25200,{"date":843,"open":451,"high":452,"low":729,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-16",40.16,-0.17,-0.42,24900,{"date":849,"open":829,"high":850,"low":829,"close":373,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":373},"2026-06-15",40.42,0.92,2.33,46900,{"date":855,"open":815,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",39.6,39.24,39.41,0.18,0.46,17900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",38.66,39.279,38.52,39.23,0.75,1.95,11100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":365,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-10",39.18,39.262,38.47,38.48,-1.76,14600,{"date":880,"open":794,"high":322,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",38.71,39.17,-0.15,-0.38,40200,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":746,"percent_change":859,"volume":891,"transactions":9,"vwap":890},"2026-06-08",39.48,39.71,39.32,9100,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",40.060001,39.25,-1.23,-3.04,9700,{"date":900,"open":901,"high":221,"low":901,"close":371,"change":302,"percent_change":651,"volume":902,"transactions":9,"vwap":371},"2026-06-04",40.125,25500,{"date":904,"open":188,"high":905,"low":743,"close":743,"change":763,"percent_change":811,"volume":906,"transactions":9,"vwap":743},"2026-06-03",40.495,10700,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":106,"percent_change":817,"volume":912,"transactions":9,"vwap":911},"2026-06-02",40.7,40.905,40.74,14800,{"date":914,"open":915,"high":916,"low":373,"close":240,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":240},"2026-06-01",40.49,40.82,0.45,1.12,23200,{"date":921,"open":220,"high":220,"low":922,"close":720,"change":302,"percent_change":651,"volume":923,"transactions":9,"vwap":720},"2026-05-29",40.0099983,26500,{"date":925,"open":926,"high":927,"low":320,"close":927,"change":768,"percent_change":292,"volume":928,"transactions":9,"vwap":927},"2026-05-28",39.75,40.14,38000,{"date":930,"open":757,"high":822,"low":931,"close":856,"change":641,"percent_change":932,"volume":933,"transactions":9,"vwap":856},"2026-05-27",39.57,-0.63,22700,{"date":935,"open":936,"high":937,"low":289,"close":840,"change":190,"percent_change":938,"volume":939,"transactions":9,"vwap":840},"2026-05-26",39.9,39.97,0.48,33600,{"date":941,"open":687,"high":942,"low":320,"close":687,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":687},"2026-05-22",39.84,0.12,0.3,20100,{"date":947,"open":948,"high":693,"low":949,"close":950,"change":695,"percent_change":121,"volume":951,"transactions":9,"vwap":950},"2026-05-21",39.38,39.21,39.54,29300,{"date":953,"open":954,"high":955,"low":956,"close":794,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":794},"2026-05-20",39.040001,39.505,38.98,0.63,1.62,31000,{"date":961,"open":962,"high":956,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",38.73,38.69,38.81,-0.224,-0.57,24800,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":414,"volume":974,"transactions":9,"vwap":972},"2026-05-18",39.099998,38.811,39.034,-0.048,23500,{"date":976,"open":977,"high":601,"low":977,"close":978,"change":979,"percent_change":980,"volume":805,"transactions":9,"vwap":978},"2026-05-15",39.080002,39.082001,-0.544,-1.37,{"date":982,"open":301,"high":983,"low":301,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",39.626,0.542,1.39,27900,{"date":988,"open":989,"high":873,"low":990,"close":991,"change":992,"percent_change":151,"volume":993,"transactions":9,"vwap":991},"2026-05-13",38.93,38.9,39.084,0.135,11700,{"date":995,"open":881,"high":996,"low":997,"close":996,"change":998,"percent_change":212,"volume":999,"transactions":9,"vwap":996},"2026-05-12",38.949,38.64,0.094,31500,{"date":1001,"open":657,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":323,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",39,38.8,38.855,-0.195,17700,{"date":1008,"open":970,"high":1009,"low":1010,"close":1010,"change":745,"percent_change":721,"volume":1011,"transactions":9,"vwap":1010},"2026-05-08",39.175,39.049999,18700,{"date":1013,"open":601,"high":948,"low":989,"close":810,"change":1014,"percent_change":661,"volume":1015,"transactions":9,"vwap":810},"2026-05-07",-0.24,15700,{"date":1017,"open":989,"high":1018,"low":1019,"close":1018,"change":334,"percent_change":116,"volume":1020,"transactions":9,"vwap":1018},"2026-05-06",39.26,38.85,13000,{"date":1022,"open":1023,"high":1024,"low":654,"close":654,"change":745,"percent_change":721,"volume":1025,"transactions":9,"vwap":654},"2026-05-05",38.84,38.94,36200,{"date":1027,"open":977,"high":977,"low":638,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-04",38.79,-0.241,-0.62,9400,{"date":1033,"open":1034,"high":857,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-01",39.14,39.030998,0.051,0.13,33500,{"date":1040,"open":1041,"high":956,"low":1042,"close":956,"change":334,"percent_change":1043,"volume":1044,"transactions":9,"vwap":956},"2026-04-30",38.62,38.485,1.14,8400,{"date":1046,"open":1047,"high":649,"low":628,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-29",38.53,38.54,-0.173,-0.45,33100,{"date":1053,"open":997,"high":620,"low":617,"close":1054,"change":1055,"percent_change":1056,"volume":1031,"transactions":9,"vwap":1054},"2026-04-28",38.713,-0.447,-1.14,{"date":1058,"open":989,"high":310,"low":989,"close":310,"change":1059,"percent_change":804,"volume":1060,"transactions":9,"vwap":310},"2026-04-27",-0.071,20300,{"date":1062,"open":620,"high":1063,"low":620,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-24",39.275,39.231,0.401,1.03,13400,{"date":1069,"open":668,"high":1034,"low":876,"close":1070,"change":492,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-23",38.83,-1.1,25000,{"date":1074,"open":810,"high":1018,"low":810,"close":1018,"change":454,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1018},"2026-04-22",1.6,21700,{"date":1078,"open":956,"high":977,"low":1079,"close":997,"change":375,"percent_change":1080,"volume":1081,"transactions":9,"vwap":997},"2026-04-21",38.56,-0.51,24000,{"date":1083,"open":1019,"high":1019,"low":963,"close":1023,"change":1084,"percent_change":111,"volume":776,"transactions":9,"vwap":1023},"2026-04-20",-0.004,{"date":1086,"open":1048,"high":989,"low":1048,"close":1087,"change":1088,"percent_change":1089,"volume":1031,"transactions":9,"vwap":1087},"2026-04-17",38.844,0.704,1.85,{"date":1091,"open":637,"high":637,"low":1092,"close":1093,"change":1094,"percent_change":425,"volume":799,"transactions":9,"vwap":1093},"2026-04-16",38.029999,38.14,-0.13,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-04-15",37.975,38.27,37.954,0.372,0.98,24100,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-14",37.67,37.945,37.898,0.438,1.17,33900,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-13",36.84,37.46,0.465,1.26,15300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":111,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",37.02,37.13,36.98,36.995,-0.005,13800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":190,"percent_change":21,"volume":1132,"transactions":9,"vwap":1131},"2026-04-09",36.76,37.040001,36.63,37,49300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":918,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-08",36.93,36.96,36.7,36.81,3.14,6800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-07",35.47,35.69,35.27,0.096,0.27,32700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":212,"volume":1156,"transactions":9,"vwap":1154},"2026-04-06",35.53,35.615,35.45,35.594,0.084,25400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":758,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-02",35.17,35.546,35.51,-0.14,62100,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":146,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-01",35.48,35.758,35.56,1.08,20400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1043,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-31",34.55,35.21,34.457,35.18,3.35,22400,{"date":1180,"open":1181,"high":1182,"low":25,"close":1183,"change":1184,"percent_change":661,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",34.31,34.38,34.040001,-0.21,10900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-27",34.59,34.66,34.19,34.25,-0.76,-2.17,11900,{"date":1196,"open":1166,"high":1197,"low":1198,"close":1199,"change":824,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-26",35.49,34.97,35.0099983,-2.23,48900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-25",35.92,35.924,35.785,35.81,0.285,0.8,4600,{"date":1212,"open":1161,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":680,"volume":1217,"transactions":9,"vwap":1215},"2026-03-24",35.67,35.4,35.525,-0.215,47000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":385,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-23",35.86,36.15,35.74,1.65,24300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":932,"percent_change":877,"volume":1230,"transactions":9,"vwap":1229},"2026-03-20",35.6,35,35.16,39300,{"date":1232,"open":1233,"high":1234,"low":1168,"close":1235,"change":1236,"percent_change":364,"volume":847,"transactions":9,"vwap":1235},"2026-03-19",35.58,35.96,35.79,-0.1,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",36.3,35.88,35.89,-0.433,-1.19,31900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-17",36.466,36.471,36.32,36.323,0.103,0.28,19900,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":860,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-16",36.36,36.12,36.22,1.29,23800,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":763,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-13",36.34,35.75,35.76,-0.97,428000,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-12",36.44,36.099998,36.11,-0.67,-1.82,357800,{"date":1277,"open":1278,"high":1278,"low":1130,"close":1279,"change":1162,"percent_change":884,"volume":790,"transactions":9,"vwap":1279},"2026-03-11",36.878,36.78,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":243,"percent_change":394,"volume":1260,"transactions":9,"vwap":1285},"2026-03-10",36.835,37.26,36.808,36.92,{"date":1287,"open":1221,"high":1288,"low":1221,"close":1289,"change":938,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-09",37.0099983,36.99,1.31,33800,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":404,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",36.43,36.805,36.51,-1.59,23700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1236,"percent_change":578,"volume":1305,"transactions":9,"vwap":1304},"2026-03-05",37.17,37.27,36.705,37.099998,16400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":151,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",37.063,37.29,37.029999,37.2,0.95,57400,{"date":1315,"open":1316,"high":1289,"low":1317,"close":1318,"change":522,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-03",36.66,36.26,36.85,-1.5,29100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":414,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-02",37.335,37.515,37.22,37.41,-0.32,23000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":641,"percent_change":313,"volume":1334,"transactions":9,"vwap":1332},"2026-02-27",37.37,37.53,37.3,17200,{"date":1336,"open":1105,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1037,"volume":1081,"transactions":9,"vwap":1337},"2026-02-26",37.78,37.35,0.05,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":944,"percent_change":1209,"volume":1346,"transactions":9,"vwap":1345},"2026-02-25",37.62,37.77,37.59,37.73,25300,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-24",36.95,37.445,37.43,0.427,1.15,32000,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-23",37.47,36.928,37.0029984,-0.617,-1.64,17400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1342,"change":1368,"percent_change":917,"volume":1369,"transactions":9,"vwap":1342},"2026-02-20",37.6,37.745,37.51,0.17,13100,{"date":1371,"open":1326,"high":1114,"low":1309,"close":1372,"change":1373,"percent_change":1014,"volume":1102,"transactions":9,"vwap":1372},"2026-02-19",37.45,-0.09,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-18",37.32,37.76,37.54,0.16,0.43,30200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":121,"percent_change":1388,"volume":1291,"transactions":9,"vwap":1387},"2026-02-17",37.049999,37.52,36.965,37.38,0.67,{"date":1390,"open":1121,"high":1376,"low":1310,"close":1121,"change":695,"percent_change":1147,"volume":1391,"transactions":9,"vwap":1121},"2026-02-13",14100,{"date":1393,"open":1343,"high":1394,"low":1131,"close":1310,"change":932,"percent_change":502,"volume":1395,"transactions":9,"vwap":1310},"2026-02-12",37.79,36500,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":201,"volume":1402,"transactions":9,"vwap":1400},"2026-02-11",37.7,37.435,37.66,-0.06,48300,{"date":1404,"open":1345,"high":1405,"low":1406,"close":1406,"change":106,"percent_change":1379,"volume":1407,"transactions":9,"vwap":1406},"2026-02-10",37.895,37.72,21800,{"date":1409,"open":1344,"high":1343,"low":1344,"close":1400,"change":917,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1400},"2026-02-09",1.21,10400,{"date":1413,"open":1414,"high":1333,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-06",36.74,37.21,0.759,2.08,28700,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-05",36.38,36.8,36.451,-0.449,-1.22,8000,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-04",37.31,36.59,36.9,-0.695,-1.85,38900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":223,"volume":1442,"transactions":9,"vwap":1440},"2026-02-03",37.68,37.753,37.28,37.595,-0.495,30900,{"date":1444,"open":1093,"high":1445,"low":1446,"close":1447,"change":695,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-02",38.214,38.080002,38.09,0.26,30800,{"date":1451,"open":1446,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-30",38.32,37.92,37.99,-0.36,-0.94,6200,{"date":1459,"open":1460,"high":619,"low":1461,"close":619,"change":201,"percent_change":846,"volume":1462,"transactions":9,"vwap":619},"2026-01-29",37.95,37.8,25900,{"date":1464,"open":1465,"high":1048,"low":1466,"close":1467,"change":1401,"percent_change":201,"volume":1468,"transactions":9,"vwap":1467},"2026-01-28",38.475,38.41,38.51,19200,{"date":1470,"open":1471,"high":997,"low":866,"close":1471,"change":1379,"percent_change":688,"volume":1472,"transactions":9,"vwap":1471},"2026-01-27",38.57,13200,{"date":1474,"open":1475,"high":875,"low":1475,"close":1466,"change":1476,"percent_change":611,"volume":1477,"transactions":9,"vwap":1466},"2026-01-26",38.37,0.334,22600,{"date":1479,"open":1447,"high":1480,"low":1097,"close":1481,"change":1482,"percent_change":1373,"volume":1483,"transactions":9,"vwap":1481},"2026-01-23",38.225,38.076,-0.034,24500,{"date":1485,"open":637,"high":637,"low":1092,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-22",38.11,0.189,0.5,16600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1489,"transactions":9,"vwap":1495},"2026-01-21",37.87,38.15,37.608,37.921,0.241,0.64,{"date":1499,"open":1500,"high":1092,"low":1501,"close":1437,"change":426,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1437},"2026-01-20",37.93,37.65,-2.16,27100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1467,"change":746,"percent_change":859,"volume":1509,"transactions":9,"vwap":1467},"2026-01-16",38.455,38.645,38.42,26000,{"date":1511,"open":1512,"high":962,"low":1513,"close":1514,"change":859,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-15",38.7,38.39,38.44,0.47,31700,{"date":1518,"open":1467,"high":1467,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":878,"transactions":9,"vwap":1520},"2026-01-14",38.016998,38.26,-0.456,-1.18,{"date":1524,"open":1525,"high":1003,"low":1079,"close":1526,"change":1527,"percent_change":374,"volume":1528,"transactions":9,"vwap":1526},"2026-01-13",38.75,38.716,-0.031,15400,{"date":1530,"open":997,"high":1531,"low":997,"close":1532,"change":1533,"percent_change":1252,"volume":1534,"transactions":9,"vwap":1532},"2026-01-12",38.785,38.747,0.107,17800,{"date":1536,"open":1537,"high":1538,"low":649,"close":997,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":997},"2026-01-09",38.644,38.74,0.14,0.36,15600,{"date":1543,"open":1512,"high":1512,"low":1466,"close":1544,"change":1545,"percent_change":1192,"volume":1546,"transactions":9,"vwap":1544},"2026-01-08",38.5,-0.294,23100,{"date":1548,"open":1549,"high":1550,"low":638,"close":1551,"change":1552,"percent_change":845,"volume":1553,"transactions":9,"vwap":1551},"2026-01-07",38.879,39.060001,38.794,-0.067,25700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":621,"volume":1011,"transactions":9,"vwap":1559},"2026-01-06",38.659,38.89,38.59,38.861,0.331,{"date":1562,"open":1514,"high":1563,"low":1514,"close":1047,"change":121,"percent_change":473,"volume":1334,"transactions":9,"vwap":1047},"2026-01-05",38.65,{"date":1565,"open":1466,"high":1466,"low":1446,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-02",38.28,0.11,0.29,31300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1327,"percent_change":426,"volume":1575,"transactions":9,"vwap":1574},"2025-12-31",38.33,38.385,38.17,6100,{"date":1577,"open":1578,"high":1558,"low":1579,"close":1579,"change":804,"percent_change":395,"volume":1477,"transactions":9,"vwap":1579},"2025-12-30",38.546,38.49,{"date":1581,"open":963,"high":963,"low":1582,"close":640,"change":1373,"percent_change":511,"volume":1583,"transactions":9,"vwap":640},"2025-12-29",38.55,12500,{"date":1585,"open":620,"high":638,"low":640,"close":620,"change":1339,"percent_change":1037,"volume":1586,"transactions":9,"vwap":620},"2025-12-26",20600,{"date":1588,"open":1079,"high":1589,"low":1079,"close":881,"change":1567,"percent_change":1252,"volume":1590,"transactions":9,"vwap":881},"2025-12-24",38.725,3300,{"date":1592,"open":619,"high":1593,"low":619,"close":1593,"change":1037,"percent_change":610,"volume":1594,"transactions":9,"vwap":1593},"2025-12-23",38.6,35700,{"date":1596,"open":1597,"high":1579,"low":1598,"close":875,"change":1599,"percent_change":1600,"volume":1125,"transactions":9,"vwap":875},"2025-12-22",38.43,38.404,0.264,0.69,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1102,"transactions":9,"vwap":1606},"2025-12-19",38.049999,38.209,38.0050011,38.206,0.466,1.23,{"date":1610,"open":1611,"high":1612,"low":1400,"close":1613,"change":1540,"percent_change":730,"volume":1060,"transactions":9,"vwap":1613},"2025-12-18",37.712,37.956,37.74,{"date":1615,"open":1106,"high":1106,"low":1387,"close":1387,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1387},"2025-12-17",-0.58,-1.53,21200,{"date":1620,"open":1461,"high":1621,"low":1622,"close":1623,"change":549,"percent_change":1339,"volume":1624,"transactions":9,"vwap":1623},"2025-12-16",38.0099983,37.763,37.96,34200,{"date":1626,"open":1520,"high":1520,"low":1627,"close":1628,"change":415,"percent_change":1192,"volume":1418,"transactions":9,"vwap":1628},"2025-12-15",37.923,37.94,{"date":1630,"open":1579,"high":1579,"low":1631,"close":639,"change":1632,"percent_change":1633,"volume":831,"transactions":9,"vwap":639},"2025-12-12",38.19,-0.74,-1.9,{"date":1635,"open":620,"high":1636,"low":1637,"close":1638,"change":745,"percent_change":721,"volume":1639,"transactions":9,"vwap":1638},"2025-12-11",38.987,38.643,38.97,25600,{"date":1641,"open":1563,"high":1642,"low":1643,"close":1024,"change":1644,"percent_change":136,"volume":1645,"transactions":9,"vwap":1024},"2025-12-10",39.0099983,38.627,0.256,20200,{"date":1647,"open":1648,"high":1648,"low":640,"close":1649,"change":1650,"percent_change":323,"volume":1651,"transactions":9,"vwap":1649},"2025-12-09",38.88,38.684,-0.196,21500,{"date":1653,"open":1550,"high":1550,"low":1654,"close":1648,"change":560,"percent_change":364,"volume":1655,"transactions":9,"vwap":1648},"2025-12-08",38.822,34600,{"date":1657,"open":1658,"high":1658,"low":657,"close":809,"change":302,"percent_change":303,"volume":1659,"transactions":9,"vwap":809},"2025-12-05",39.125,21300,{"date":1661,"open":1070,"high":657,"low":1028,"close":990,"change":1037,"percent_change":610,"volume":1662,"transactions":9,"vwap":990},"2025-12-04",27000,{"date":1664,"open":1665,"high":654,"low":1665,"close":638,"change":1124,"percent_change":111,"volume":1666,"transactions":9,"vwap":638},"2025-12-03",38.512,35500,{"date":1668,"open":1557,"high":648,"low":1669,"close":1670,"change":1671,"percent_change":1380,"volume":1672,"transactions":9,"vwap":1670},"2025-12-02",38.709,38.775,0.165,30600,{"date":1674,"open":608,"high":1028,"low":649,"close":649,"change":1675,"percent_change":631,"volume":1528,"transactions":9,"vwap":649},"2025-12-01",-0.301,{"date":1677,"open":802,"high":1678,"low":802,"close":1678,"change":1496,"percent_change":454,"volume":1679,"transactions":9,"vwap":1678},"2025-11-28",38.911,26700,{"date":1681,"open":1079,"high":1682,"low":866,"close":640,"change":1476,"percent_change":1683,"volume":1684,"transactions":9,"vwap":640},"2025-11-26",38.791,0.87,23600,{"date":1686,"open":1687,"high":1688,"low":1343,"close":1688,"change":1689,"percent_change":918,"volume":1690,"transactions":9,"vwap":1688},"2025-11-25",37.82,38.336,0.426,41400,{"date":1692,"open":1693,"high":1453,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-24",37.4,37.91,0.72,1.94,36300,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1252,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-21",36.713,37.458,37.19,0.76,58700,{"date":1706,"open":1493,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":632,"volume":1710,"transactions":9,"vwap":1708},"2025-11-20",38.444,36.91,-0.75,39800,{"date":1712,"open":1331,"high":1713,"low":1331,"close":1400,"change":121,"percent_change":1388,"volume":1714,"transactions":9,"vwap":1400},"2025-11-19",37.834,34900,{"date":1716,"open":1342,"high":1501,"low":1717,"close":1326,"change":1455,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1326},"2025-11-18",37.25,-0.95,32300,{"date":1721,"open":1446,"high":1722,"low":1723,"close":1343,"change":846,"percent_change":1071,"volume":1724,"transactions":9,"vwap":1343},"2025-11-17",38.267,37.57,38100,{"date":1726,"open":1500,"high":1047,"low":1500,"close":1631,"change":414,"percent_change":830,"volume":1727,"transactions":9,"vwap":1631},"2025-11-14",28000,{"date":1729,"open":964,"high":1730,"low":1520,"close":1731,"change":252,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-13",38.837,38.31,-1.87,32400,{"date":1735,"open":1736,"high":1736,"low":1024,"close":954,"change":374,"percent_change":375,"volume":1737,"transactions":9,"vwap":954},"2025-11-12",39.121,52000,{"date":1739,"open":989,"high":1740,"low":1648,"close":793,"change":1741,"percent_change":758,"volume":1742,"transactions":9,"vwap":793},"2025-11-11",39.158,-0.02,35300,{"date":1744,"open":1070,"high":873,"low":1538,"close":1034,"change":957,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1034},"2025-11-10",1.64,34500,{"date":1748,"open":639,"high":1467,"low":1749,"close":1467,"change":302,"percent_change":303,"volume":1679,"transactions":9,"vwap":1467},"2025-11-07",37.981,{"date":1751,"open":881,"high":881,"low":1752,"close":1508,"change":323,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1508},"2025-11-06",38.34,-1.28,52100,{"date":1756,"open":648,"high":658,"low":657,"close":648,"change":560,"percent_change":364,"volume":1006,"transactions":9,"vwap":648},"2025-11-05",{"date":1758,"open":657,"high":867,"low":657,"close":1759,"change":1616,"percent_change":737,"volume":1760,"transactions":9,"vwap":1759},"2025-11-04",39.029999,30700,{"date":1762,"open":755,"high":755,"low":948,"close":320,"change":1763,"percent_change":1162,"volume":1764,"transactions":9,"vwap":320},"2025-11-03",-0.057,21000,{"date":1766,"open":936,"high":936,"low":808,"close":1767,"change":1768,"percent_change":1539,"volume":1291,"transactions":9,"vwap":1767},"2025-10-31",39.667,0.057,{"date":1770,"open":1771,"high":937,"low":856,"close":320,"change":1772,"percent_change":1773,"volume":1746,"transactions":9,"vwap":320},"2025-10-30",39.69,-0.37,-0.93,{"date":1775,"open":403,"high":361,"low":332,"close":1776,"change":549,"percent_change":1339,"volume":1777,"transactions":9,"vwap":1776},"2025-10-29",39.98,22900,{"date":1779,"open":333,"high":401,"low":755,"close":392,"change":302,"percent_change":303,"volume":1780,"transactions":9,"vwap":392},"2025-10-28",27800,{"date":1782,"open":341,"high":1783,"low":821,"close":1784,"change":860,"percent_change":1109,"volume":1785,"transactions":9,"vwap":1784},"2025-10-27",39.88,39.87,30500,{"date":1787,"open":794,"high":1788,"low":694,"close":858,"change":141,"percent_change":531,"volume":1789,"transactions":9,"vwap":858},"2025-10-24",39.5,37200,{"date":1791,"open":1028,"high":311,"low":1028,"close":1792,"change":141,"percent_change":751,"volume":1662,"transactions":9,"vwap":1792},"2025-10-23",39.09,{"date":1794,"open":1795,"high":1795,"low":1471,"close":638,"change":1184,"percent_change":355,"volume":1796,"transactions":9,"vwap":638},"2025-10-22",39.095001,7700,{"date":1798,"open":1023,"high":1759,"low":1070,"close":956,"change":745,"percent_change":721,"volume":1799,"transactions":9,"vwap":956},"2025-10-21",29700,{"date":1801,"open":881,"high":803,"low":881,"close":803,"change":1802,"percent_change":1116,"volume":1803,"transactions":9,"vwap":803},"2025-10-20",0.483,1700,{"date":1805,"open":1806,"high":866,"low":1603,"close":1807,"change":1808,"percent_change":587,"volume":1809,"transactions":9,"vwap":1807},"2025-10-17",38.21,38.467,0.197,18400,{"date":1811,"open":1047,"high":1525,"low":1603,"close":1098,"change":1216,"percent_change":522,"volume":1690,"transactions":9,"vwap":1098},"2025-10-16",{"date":1813,"open":881,"high":1557,"low":1752,"close":1042,"change":1814,"percent_change":1147,"volume":1477,"transactions":9,"vwap":1042},"2025-10-15",0.105,{"date":1816,"open":1817,"high":1593,"low":1818,"close":1819,"change":1820,"percent_change":966,"volume":1821,"transactions":9,"vwap":1819},"2025-10-14",38,37.891,38.38,-0.22,31800,{"date":1823,"open":1824,"high":1825,"low":1048,"close":1593,"change":282,"percent_change":985,"volume":891,"transactions":9,"vwap":1593},"2025-10-13",38.685,38.698,{"date":1827,"open":823,"high":816,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1015,"transactions":9,"vwap":1828},"2025-10-10",38.07,-0.98,-2.51,{"date":1832,"open":867,"high":867,"low":1002,"close":1010,"change":511,"percent_change":404,"volume":986,"transactions":9,"vwap":1010},"2025-10-09",{"date":1834,"open":1835,"high":301,"low":1835,"close":301,"change":860,"percent_change":436,"volume":836,"transactions":9,"vwap":301},"2025-10-08",39.104,{"date":1837,"open":1002,"high":810,"low":640,"close":654,"change":375,"percent_change":1080,"volume":1381,"transactions":9,"vwap":654},"2025-10-07",{"date":1839,"open":1019,"high":1792,"low":1019,"close":810,"change":1448,"percent_change":1388,"volume":1840,"transactions":9,"vwap":810},"2025-10-06",35900,{"date":1842,"open":1843,"high":1759,"low":620,"close":620,"change":1741,"percent_change":758,"volume":1844,"transactions":9,"vwap":620},"2025-10-03",38.935,41900,{"date":1846,"open":654,"high":1070,"low":608,"close":618,"change":242,"percent_change":374,"volume":1847,"transactions":9,"vwap":618},"2025-10-02",53400,{"date":1849,"open":608,"high":1850,"low":608,"close":964,"change":549,"percent_change":1339,"volume":1031,"transactions":9,"vwap":964},"2025-10-01",38.87,{"date":1852,"open":1593,"high":1028,"low":866,"close":1028,"change":859,"percent_change":1515,"volume":923,"transactions":9,"vwap":1028},"2025-09-30",{"date":1854,"open":649,"high":1855,"low":1856,"close":649,"change":722,"percent_change":21,"volume":1060,"transactions":9,"vwap":649},"2025-09-29",38.688,38.524,{"date":1858,"open":1475,"high":1508,"low":1098,"close":1466,"change":1379,"percent_change":688,"volume":1859,"transactions":9,"vwap":1466},"2025-09-26",18000,{"date":1861,"open":1453,"high":1862,"low":1453,"close":637,"change":243,"percent_change":804,"volume":1859,"transactions":9,"vwap":637},"2025-09-25",38.3,{"date":1864,"open":1047,"high":1582,"low":1452,"close":1452,"change":511,"percent_change":680,"volume":1865,"transactions":9,"vwap":1452},"2025-09-24",22500,{"date":1867,"open":654,"high":1023,"low":1467,"close":1582,"change":425,"percent_change":764,"volume":1868,"transactions":9,"vwap":1582},"2025-09-23",24600,{"date":1870,"open":1871,"high":989,"low":1871,"close":1557,"change":695,"percent_change":1448,"volume":1872,"transactions":9,"vwap":1557},"2025-09-22",38.692,28300,{"date":1874,"open":802,"high":1875,"low":649,"close":1028,"change":651,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1028},"2025-09-19",38.86,0.57,13700,{"date":1879,"open":1579,"high":1563,"low":1819,"close":1471,"change":1880,"percent_change":594,"volume":752,"transactions":9,"vwap":1471},"2025-09-18",0.41,{"date":1882,"open":1819,"high":1819,"low":1447,"close":1883,"change":560,"percent_change":415,"volume":1884,"transactions":9,"vwap":1883},"2025-09-17",38.16,18100,{"date":1886,"open":608,"high":608,"low":1520,"close":1098,"change":511,"percent_change":680,"volume":1528,"transactions":9,"vwap":1098},"2025-09-16",{"date":1888,"open":1572,"high":649,"low":1572,"close":1544,"change":121,"percent_change":473,"volume":1011,"transactions":9,"vwap":1544},"2025-09-15",{"date":1890,"open":1891,"high":1466,"low":637,"close":637,"change":641,"percent_change":1892,"volume":1893,"transactions":9,"vwap":637},"2025-09-12",38.36,-0.65,19300,{"date":1895,"open":1752,"high":1896,"low":1752,"close":1544,"change":1540,"percent_change":1897,"volume":1541,"transactions":9,"vwap":1544},"2025-09-11",38.555,0.94,{"date":1899,"open":1508,"high":1508,"low":1900,"close":1093,"change":578,"percent_change":1901,"volume":1072,"transactions":9,"vwap":1093},"2025-09-10",38.060001,-0.7,{"date":1903,"open":1904,"high":1466,"low":1905,"close":1466,"change":1567,"percent_change":1568,"volume":759,"transactions":9,"vwap":1466},"2025-09-09",38.4,38.099998,{"date":1907,"open":1752,"high":1752,"low":1908,"close":1862,"change":651,"percent_change":385,"volume":1909,"transactions":9,"vwap":1862},"2025-09-08",38.24,23900,{"date":1911,"open":1904,"high":1514,"low":1500,"close":1446,"change":549,"percent_change":1339,"volume":1679,"transactions":9,"vwap":1446},"2025-09-05",{"date":1913,"open":1914,"high":1900,"low":1613,"close":1900,"change":688,"percent_change":918,"volume":1915,"transactions":9,"vwap":1900},"2025-09-04",37.84,25800,{"date":1917,"open":1918,"high":1919,"low":1372,"close":1919,"change":586,"percent_change":834,"volume":1920,"transactions":9,"vwap":1919},"2025-09-03",37.55,37.64,18600,{"date":1922,"open":1311,"high":1351,"low":1923,"close":1351,"change":1924,"percent_change":313,"volume":1489,"transactions":9,"vwap":1351},"2025-09-02",37.16,-0.249,{"date":1926,"open":1394,"high":1394,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-29",37.58,37.679,-0.381,-1,9600,{"date":1933,"open":1613,"high":1934,"low":1613,"close":1900,"change":1448,"percent_change":1600,"volume":1935,"transactions":9,"vwap":1900},"2025-08-28",38.078999,20700,{"date":1937,"open":1938,"high":1939,"low":1437,"close":1461,"change":943,"percent_change":141,"volume":770,"transactions":9,"vwap":1461},"2025-08-27",37.69,37.85,{"date":1941,"open":1501,"high":1437,"low":1372,"close":1437,"change":586,"percent_change":834,"volume":1224,"transactions":9,"vwap":1437},"2025-08-26",{"date":1943,"open":1944,"high":1400,"low":1357,"close":1357,"change":394,"percent_change":323,"volume":1328,"transactions":9,"vwap":1357},"2025-08-25",37.63,{"date":1946,"open":1429,"high":1947,"low":1429,"close":1400,"change":688,"percent_change":116,"volume":1948,"transactions":9,"vwap":1400},"2025-08-22",37.81,15000,{"date":1950,"open":1387,"high":1693,"low":1951,"close":1952,"change":883,"percent_change":1953,"volume":1442,"transactions":9,"vwap":1952},"2025-08-21",37.11,37.24,-0.4,{"date":1955,"open":1956,"high":1957,"low":1951,"close":1957,"change":883,"percent_change":1953,"volume":1958,"transactions":9,"vwap":1957},"2025-08-20",37.12,37.39,27200,{"date":1960,"open":1687,"high":1687,"low":1961,"close":1378,"change":511,"percent_change":661,"volume":1962,"transactions":9,"vwap":1378},"2025-08-19",37.48,12100,{"date":1964,"open":1337,"high":1947,"low":1965,"close":1343,"change":1966,"percent_change":745,"volume":1967,"transactions":9,"vwap":1343},"2025-08-18",37.676,0.01,29800,{"date":1969,"open":1460,"high":1970,"low":1406,"close":1377,"change":1971,"percent_change":492,"volume":1354,"transactions":9,"vwap":1377},"2025-08-15",38.040001,-0.163,{"date":1973,"open":1623,"high":1974,"low":1939,"close":1627,"change":1763,"percent_change":883,"volume":1697,"transactions":9,"vwap":1627},"2025-08-14",37.985,{"date":1976,"open":1486,"high":1486,"low":1977,"close":1978,"change":1979,"percent_change":560,"volume":805,"transactions":9,"vwap":1978},"2025-08-13",37.836,37.98,-0.04,{"date":1981,"open":1377,"high":1092,"low":1938,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-08-12",38.02,0.513,1.37,29400,{"date":1987,"open":1342,"high":1437,"low":1988,"close":1988,"change":1989,"percent_change":414,"volume":1909,"transactions":9,"vwap":1988},"2025-08-11",37.507,-0.045,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1567,"volume":1997,"transactions":9,"vwap":1995},"2025-08-08",37.584,37.628,37.433,37.552,0.042,18500,{"date":1999,"open":2000,"high":2000,"low":2001,"close":1367,"change":1401,"percent_change":201,"volume":1334,"transactions":9,"vwap":1367},"2025-08-07",37.75,37.316,{"date":2003,"open":1439,"high":1365,"low":1717,"close":1723,"change":136,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1723},"2025-08-06",1.79,36000,{"date":2007,"open":1951,"high":1951,"low":1113,"close":1708,"change":395,"percent_change":703,"volume":770,"transactions":9,"vwap":1708},"2025-08-05",{"date":2009,"open":2010,"high":1387,"low":2010,"close":1387,"change":454,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1387},"2025-08-04",37.15,1.69,18800,{"date":2014,"open":2015,"high":1431,"low":1270,"close":1128,"change":2016,"percent_change":2017,"volume":1624,"transactions":9,"vwap":1128},"2025-08-01",36.658,-0.52,-1.39,{"date":2019,"open":637,"high":637,"low":1439,"close":1439,"change":375,"percent_change":2020,"volume":776,"transactions":9,"vwap":1439},"2025-07-31",-0.53,{"date":2022,"open":2023,"high":1944,"low":2024,"close":1961,"change":549,"percent_change":1339,"volume":2025,"transactions":9,"vwap":1961},"2025-07-30",37.49,37.33,29200,{"date":2027,"open":2028,"high":1105,"low":1326,"close":1114,"change":111,"percent_change":242,"volume":1076,"transactions":9,"vwap":1114},"2025-07-29",37.659,{"date":2030,"open":2031,"high":2031,"low":1351,"close":1357,"change":1966,"percent_change":745,"volume":912,"transactions":9,"vwap":1357},"2025-07-28",37.568,{"date":2033,"open":1387,"high":2034,"low":1387,"close":1114,"change":1379,"percent_change":1380,"volume":1997,"transactions":9,"vwap":1114},"2025-07-25",37.501,{"date":2036,"open":2023,"high":2023,"low":1283,"close":1333,"change":695,"percent_change":1147,"volume":1546,"transactions":9,"vwap":1333},"2025-07-24",{"date":2038,"open":1386,"high":1311,"low":1386,"close":1311,"change":1540,"percent_change":1101,"volume":1362,"transactions":9,"vwap":1311},"2025-07-23",{"date":2040,"open":1304,"high":1304,"low":2041,"close":1113,"change":375,"percent_change":355,"volume":2042,"transactions":9,"vwap":1113},"2025-07-22",36.73,32100,{"date":2044,"open":2045,"high":2046,"low":1310,"close":1129,"change":106,"percent_change":1379,"volume":1659,"transactions":9,"vwap":1129},"2025-07-21",37.14,37.23,{"date":2048,"open":1702,"high":1702,"low":1708,"close":1122,"change":549,"percent_change":1339,"volume":2049,"transactions":9,"vwap":1122},"2025-07-18",20900,{"date":2051,"open":1270,"high":1131,"low":1270,"close":1136,"change":1880,"percent_change":918,"volume":2052,"transactions":9,"vwap":1136},"2025-07-17",12200,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":782,"percent_change":1567,"volume":2058,"transactions":9,"vwap":2057},"2025-07-16",36.72,36.31,36.55,29900,{"date":2060,"open":2061,"high":2061,"low":1296,"close":1296,"change":1162,"percent_change":884,"volume":2062,"transactions":9,"vwap":1296},"2025-07-15",36.88,12800,{"date":2064,"open":2065,"high":1137,"low":2065,"close":2066,"change":190,"percent_change":21,"volume":1884,"transactions":9,"vwap":2066},"2025-07-14",36.46,36.65,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2065,"change":1650,"percent_change":2020,"volume":2071,"transactions":9,"vwap":2065},"2025-07-11",36.61,36.45,15200,{"date":2073,"open":2057,"high":2041,"low":2074,"close":2075,"change":2076,"percent_change":1455,"volume":799,"transactions":9,"vwap":2075},"2025-07-10",36.463,36.656,-0.132,{"date":2078,"open":2055,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":2082,"volume":1985,"transactions":9,"vwap":2079},"2025-07-09",36.788,36.54,0.308,0.84,{"date":2084,"open":1270,"high":2085,"low":2086,"close":2087,"change":1162,"percent_change":884,"volume":2088,"transactions":9,"vwap":2087},"2025-07-08",36.521,36.37,36.48,16500,{"date":2090,"open":2055,"high":1279,"low":2091,"close":2092,"change":375,"percent_change":355,"volume":2071,"transactions":9,"vwap":2092},"2025-07-07",36.53,36.62,{"date":2094,"open":1316,"high":2095,"low":1316,"close":2096,"change":917,"percent_change":2097,"volume":1645,"transactions":9,"vwap":2096},"2025-07-03",36.86,36.82,1.24,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2086,"change":721,"percent_change":651,"volume":2102,"transactions":9,"vwap":2086},"2025-07-02",36.17,36.4,37600,{"date":2104,"open":2105,"high":2069,"low":2106,"close":2107,"change":884,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-01",36.57,36.21,36.29,-1.04,38800,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":151,"percent_change":730,"volume":974,"transactions":9,"vwap":2113},"2025-06-30",36.5,36.67,{"date":2115,"open":2107,"high":1294,"low":2100,"close":1249,"change":1252,"percent_change":131,"volume":2116,"transactions":9,"vwap":1249},"2025-06-27",20800,{"date":2118,"open":1204,"high":2119,"low":1265,"close":2120,"change":610,"percent_change":1312,"volume":2116,"transactions":9,"vwap":2120},"2025-06-26",36.050999,36.040001,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1966,"percent_change":745,"volume":1148,"transactions":9,"vwap":2125},"2025-06-25",35.798,35.65,35.7,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1144,"change":1876,"percent_change":958,"volume":2131,"transactions":9,"vwap":1144},"2025-06-24",35.52,35.73,35.34,28600,{"date":2133,"open":1189,"high":2134,"low":1189,"close":2135,"change":146,"percent_change":2136,"volume":1639,"transactions":9,"vwap":2135},"2025-06-23",35.13,35.12,1.09,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1741,"percent_change":1401,"volume":1260,"transactions":9,"vwap":2141},"2025-06-20",35.049999,34.65,34.74,{"date":2143,"open":2144,"high":2139,"low":2145,"close":2145,"change":414,"percent_change":425,"volume":974,"transactions":9,"vwap":2145},"2025-06-18",34.898,34.76,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":394,"percent_change":355,"volume":1346,"transactions":9,"vwap":2151},"2025-06-17",35.029999,35.09,34.82,34.88,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":1880,"percent_change":436,"volume":2157,"transactions":9,"vwap":2156},"2025-06-16",34.99,35.24,35.07,14900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1189,"change":966,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1189},"2025-06-13",34.93,35.040001,34.62,-1.62,11600,{"date":2166,"open":2167,"high":2155,"low":2167,"close":178,"change":1037,"percent_change":2168,"volume":1684,"transactions":9,"vwap":178},"2025-06-12",34.92,0.37,{"date":2170,"open":2171,"high":2172,"low":2161,"close":2173,"change":243,"percent_change":375,"volume":2174,"transactions":9,"vwap":2173},"2025-06-11",35.32,35.36,35.099998,16800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1159,"change":1966,"percent_change":745,"volume":2180,"transactions":9,"vwap":1159},"2025-06-10",35.11,35.178,34.96,26300,{"date":2182,"open":2183,"high":2184,"low":1229,"close":1229,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1229},"2025-06-09",35.26,35.29,-0.298,-0.84,14200,{"date":2189,"open":1166,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-06-06",35.5,35.43,35.458,0.278,0.79,13900,{"date":2197,"open":1159,"high":2198,"low":2199,"close":1176,"change":549,"percent_change":106,"volume":1553,"transactions":9,"vwap":1176},"2025-06-05",35.42,35.080002,{"date":2201,"open":2202,"high":2203,"low":2202,"close":1229,"change":1567,"percent_change":2204,"volume":1072,"transactions":9,"vwap":1229},"2025-06-04",34.974,35.3,0.31,{"date":2206,"open":2154,"high":2207,"low":2208,"close":2139,"change":1539,"percent_change":126,"volume":1102,"transactions":9,"vwap":2139},"2025-06-03",35.064999,34.885,{"date":2210,"open":1188,"high":2211,"low":2212,"close":2211,"change":859,"percent_change":21,"volume":2213,"transactions":9,"vwap":2211},"2025-06-02",34.91,34.53,37900,{"date":2215,"open":2216,"high":2145,"low":2217,"close":2218,"change":549,"percent_change":106,"volume":1659,"transactions":9,"vwap":2218},"2025-05-30",34.58,34.35,34.73,{"date":2220,"open":2135,"high":2135,"low":2221,"close":2222,"change":2223,"percent_change":845,"volume":1102,"transactions":9,"vwap":2222},"2025-05-29",34.61,34.71,-0.059,{"date":2225,"open":2226,"high":1199,"low":2145,"close":2227,"change":2228,"percent_change":932,"volume":1334,"transactions":9,"vwap":2227},"2025-05-28",34.95,34.769,-0.221,{"date":2230,"open":2231,"high":1199,"low":2231,"close":2154,"change":1600,"percent_change":2232,"volume":1785,"transactions":9,"vwap":2154},"2025-05-27",34.75,2.01,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":804,"percent_change":2016,"volume":1346,"transactions":9,"vwap":2237},"2025-05-23",34.18,34.46,34.3,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1741,"percent_change":1401,"volume":2244,"transactions":9,"vwap":2243},"2025-05-22",34.51,34.69,34.455,34.48,35400,{"date":2246,"open":2151,"high":2247,"low":2248,"close":2249,"change":680,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-21",35.060001,34.44,34.5,-1.71,36400,{"date":2253,"open":2254,"high":2255,"low":2179,"close":2173,"change":845,"percent_change":2256,"volume":1328,"transactions":9,"vwap":2173},"2025-05-20",35.044998,35.14,-0.48,{"date":2258,"open":2156,"high":2184,"low":2247,"close":1145,"change":695,"percent_change":1252,"volume":945,"transactions":9,"vwap":1145},"2025-05-19",{"date":2260,"open":2135,"high":1159,"low":2167,"close":1159,"change":1496,"percent_change":1600,"volume":2062,"transactions":9,"vwap":1159},"2025-05-16",{"date":2262,"open":2263,"high":1228,"low":2264,"close":2265,"change":2266,"percent_change":445,"volume":776,"transactions":9,"vwap":2265},"2025-05-15",34.645,34.64,34.929,0.209,{"date":2268,"open":2141,"high":2150,"low":2269,"close":2270,"change":1368,"percent_change":51,"volume":1468,"transactions":9,"vwap":2270},"2025-05-14",34.662,34.72,{"date":2272,"open":2264,"high":2273,"low":1173,"close":1173,"change":1147,"percent_change":2194,"volume":2274,"transactions":9,"vwap":1173},"2025-05-13",34.8,38500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":335,"percent_change":1177,"volume":1997,"transactions":9,"vwap":2280},"2025-05-12",33.944,34.32,33.94,34.28,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":758,"percent_change":883,"volume":1746,"transactions":9,"vwap":2285},"2025-05-09",33.34,33.049999,33.17,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":746,"percent_change":586,"volume":2292,"transactions":9,"vwap":2291},"2025-05-08",33.28,33.54,33.060001,33.22,30400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1037,"percent_change":2299,"volume":959,"transactions":9,"vwap":2298},"2025-05-07",32.98,33.21,32.859,33.15,0.39,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":641,"percent_change":1709,"volume":2305,"transactions":9,"vwap":2304},"2025-05-06",32.9,33.14,33.02,32500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":414,"percent_change":1455,"volume":776,"transactions":9,"vwap":2310},"2025-05-05",33.31,33.49,33.27,{"date":2312,"open":2283,"high":2313,"low":2314,"close":2315,"change":445,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-05-02",33.47,33.3,33.39,1.83,28100,{"date":2319,"open":2320,"high":2285,"low":2321,"close":2322,"change":212,"percent_change":158,"volume":1948,"transactions":9,"vwap":2322},"2025-05-01",33.040001,32.76,32.79,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":943,"percent_change":2168,"volume":1362,"transactions":9,"vwap":2328},"2025-04-30",31.9,32.56,31.79,32.55,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":212,"percent_change":868,"volume":2334,"transactions":9,"vwap":2333},"2025-04-29",32.07,32.51,32.43,36600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2341,"volume":1011,"transactions":9,"vwap":2340},"2025-04-28",32.26,32.271,31.91,32.19,0,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2340,"change":303,"percent_change":1695,"volume":1799,"transactions":9,"vwap":2340},"2025-04-25",31.88,32.2,31.83,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1651,"transactions":9,"vwap":2350},"2025-04-24",31.44,31.96,0.89,2.86,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":262,"percent_change":2359,"volume":1844,"transactions":9,"vwap":2358},"2025-04-23",31.395,31.54,30.98,31.07,2,{"date":179,"open":175,"high":2361,"low":175,"close":2362,"change":212,"percent_change":2194,"volume":2363,"transactions":9,"vwap":2362},30.62,30.46,28900]