[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOP":3,"homepage-market-summary":30,"stock-historical-GOP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOP","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},"Subversive Congressional Republicans Trading ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5517,0.25023,"Annual",{"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},45.36,45.54,45.55,45.2,44.9211,0.4389,0.98,11022.753001,45.88,34.81,9889.43505556,95.3,392,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.5,9831,3588358.76389,56.89,"2025-04-22",[182,185,194,204,214,224,235,245,255,266,275,286,296,306,317,328,337,347,357,367,374,384,394,405,416,425,435,443,451,462,471,481,491,502,511,522,529,539,548,558,567,576,586,595,605,616,627,638,649,659,669,677,687,697,707,717,726,735,744,753,760,767,774,782,788,795,801,808,814,820,827,834,841,848,854,862,869,875,882,890,898,906,913,921,928,932,939,945,951,959,965,971,976,981,988,996,1003,1011,1017,1023,1028,1034,1039,1047,1053,1059,1066,1075,1084,1092,1100,1108,1115,1123,1130,1137,1145,1153,1162,1170,1177,1185,1193,1200,1208,1215,1220,1228,1234,1243,1251,1258,1265,1274,1280,1286,1290,1294,1301,1308,1316,1323,1330,1336,1342,1349,1357,1365,1372,1380,1387,1393,1399,1405,1410,1415,1422,1428,1432,1438,1442,1449,1456,1462,1468,1474,1480,1486,1493,1498,1504,1509,1513,1519,1523,1526,1530,1538,1543,1547,1553,1558,1563,1567,1571,1576,1580,1585,1592,1601,1608,1616,1622,1629,1636,1643,1648,1651,1656,1662,1669,1676,1681,1688,1692,1698,1705,1708,1712,1716,1722,1728,1735,1742,1749,1756,1763,1769,1776,1784,1793,1800,1806,1809,1814,1819,1825,1831,1837,1844,1850,1855,1861,1867,1871,1877,1881,1889,1895,1902,1907,1913,1917,1924,1930,1935,1941,1944,1948,1952,1958,1963,1969,1972,1979,1985,1989,1995,2002,2007,2013,2019,2026,2032,2036,2042,2048,2055,2062,2069,2076,2081,2087,2094,2098,2104,2109,2114,2121,2129,2137,2143,2150,2158,2163,2169,2177,2182,2188,2195,2200,2205,2212,2220,2227,2234,2240,2244,2249,2253,2260,2266,2273,2279,2286,2292,2298,2303,2309,2317,2325,2330,2335,2341,2348,2353,2358,2364,2371,2376,2381,2388,2395,2402,2408,2415,2421,2429,2436,2441,2449,2454,2461,2468,2473,2480,2486,2491,2496,2501,2505,2511,2517,2525,2533,2540,2545,2551,2557,2562,2570,2577,2582,2590,2597,2604,2609,2617,2625,2632,2637,2643,2647,2654,2661],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},411,45.4315,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":66,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.55,45.04,44.54,0.4011,3080.560094,310,44.7383,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",44.75,44.51,44.52,0.0244,0.05,5606.333425,271,44.6439,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.81,44.36,44.4956,-0.0344,-0.08,4309.744051,280,44.5665,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",44.96,44.5,44.53,-0.5248,-1.16,11070.160336,341,44.7027,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",44.99,45.11,44.945,45.0548,0.1022,0.23,5473.921069,301,45.03,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",44.68,45.049,44.9526,0.0975,0.22,4212.0201,244,44.9114,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",45.09,44.825,44.8551,-0.3249,-0.72,3989.417431,234,44.9541,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",45.23,45.2399,45,45.18,-0.0574,-0.13,4223.870882,304,45.1299,{"date":267,"open":259,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":183,"vwap":274},"2026-09-21",45.3489,44.9401,45.2374,0.7022,1.58,10135.362897,45.1483,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",44.43,44.61,44.2101,44.5352,0.19,0.43,8182.583551,364,44.3779,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":45,"volume":293,"transactions":294,"vwap":295},"2026-09-17",44.47,44.5299,44.33,44.3452,0.4386,4122.745401,256,44.3705,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",44.35,43.79,43.9066,-0.1434,-0.33,4784.581729,288,44.1789,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",44.14,44.161,44,44.05,-0.02,-0.05,4812.726015,260,44.0906,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",44.13,44.32,43.95,44.07,-0.6479,-1.45,11802.543983,381,44.196,{"date":329,"open":198,"high":330,"low":198,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",44.87,44.7179,0.5777,1.31,7578.64803,285,44.7539,{"date":338,"open":339,"high":340,"low":322,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",44.23,44.31,44.1402,-0.4998,-1.12,3648.486798,296,44.2151,{"date":348,"open":349,"high":260,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",44.85,44.62,44.64,-0.2207,-0.49,10167.368096,266,44.7374,{"date":358,"open":359,"high":260,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",44.94,44.6701,44.8607,0.2052,0.46,13752.773186,466,45.1136,{"date":368,"open":197,"high":206,"low":197,"close":369,"change":370,"percent_change":112,"volume":371,"transactions":372,"vwap":373},"2026-09-04",44.6555,-0.0046,9106.634822,325,44.7485,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",44.22,44.74,44.6601,0.5403,1.22,10805.090272,356,44.505,{"date":385,"open":322,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",44.18,43.99,44.1198,0.1803,0.41,8216.969053,311,44.1033,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",44.08,44.26,43.93,43.9395,-0.4539,-1.02,13027.383842,452,44.0808,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",44.37,44.4,44.265,44.3934,0.0035,0.01,8455.556656,378,44.347,{"date":417,"open":196,"high":196,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",44.24,44.3899,-0.4346,-0.97,6030.35559,368,44.6521,{"date":426,"open":427,"high":428,"low":189,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",44.6,44.9399,44.8245,0.2093,0.47,9816.035264,275,44.7204,{"date":436,"open":339,"high":437,"low":339,"close":438,"change":439,"percent_change":147,"volume":440,"transactions":441,"vwap":442},"2026-08-26",44.72,44.6152,0.1697,6021.940482,252,44.5275,{"date":444,"open":196,"high":196,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":345,"vwap":450},"2026-08-25",44.42,44.4455,0.073,0.16,4758.704886,44.5774,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",44.49,44.56,44.29,44.3725,-0.1964,-0.44,9508.417062,454,44.4169,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":127,"volume":468,"transactions":469,"vwap":470},"2026-08-21",44.69,44.4279,44.5689,0.1789,10570.841607,354,44.5613,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",44.48,45.1105,44.39,-0.2578,-0.58,6200.289222,317,44.5397,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",45.3,45.65,44.6478,-0.2522,-0.56,6892.675646,333,45.0015,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",45.19,45.42,44.86,44.9,-0.815,-1.78,22807.94946,481,45.2061,{"date":503,"open":504,"high":25,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",45.52,45.715,0.2059,0.45,15039.405342,529,45.626,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",45.5,45.597,45.4529,45.5091,0.0693,0.15,12170.803279,357,45.5417,{"date":523,"open":257,"high":513,"low":257,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":264,"vwap":528},"2026-08-13",45.4398,0.2476,0.55,8072.049176,45.3834,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",45.1,45.3835,45.1922,0.3667,0.82,16666.326344,383,45.2277,{"date":540,"open":330,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",45.035,44.8255,0.0913,0.2,6109.831977,312,44.9103,{"date":549,"open":550,"high":551,"low":351,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",44.73,44.9999,44.7342,-0.0468,-0.1,10003.509904,406,44.7439,{"date":559,"open":560,"high":560,"low":218,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",44.95,44.781,0.1754,0.39,5972.401773,313,44.7786,{"date":568,"open":197,"high":560,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",44.405,44.6056,-0.1444,-0.32,7702.009359,295,44.6178,{"date":577,"open":578,"high":579,"low":580,"close":196,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",44.98,45.38,44.715,-0.12,-0.27,6436.938334,390,44.8806,{"date":587,"open":588,"high":330,"low":589,"close":330,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",44.41,44.177,0.9054,2.06,12630.737153,401,44.5895,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",43.36,43.98,43.9646,0.4033,0.93,7436.732537,528,43.6535,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",43.73,43.92,43.3099,43.5613,0.2913,0.67,8907.189503,306,43.5508,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",43.095,43.43,43.048,43.27,0.7501,1.76,7368.580404,324,43.2543,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",43.44,43.69,42.37,42.5199,-0.8542,-1.97,12878.603177,415,42.9068,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",43.24,43.45,42.4895,43.3741,-0.1608,-0.37,11713.033398,371,43.2329,{"date":650,"open":398,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",44.03,43.235,43.5349,-0.1651,-0.38,10023.640558,451,43.5171,{"date":660,"open":398,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",44.09,43.619,43.7,-0.23,-0.52,10312.223999,379,43.8844,{"date":670,"open":671,"high":672,"low":671,"close":398,"change":673,"percent_change":353,"volume":674,"transactions":675,"vwap":676},"2026-07-23",43.82,44.21,-0.2157,12628.160871,400,43.9942,{"date":678,"open":679,"high":455,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",43.83,43.505,44.1457,0.1141,0.26,7696.65164,292,44.1545,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":423,"vwap":696},"2026-07-21",43.81,44.12,43.75,44.0316,0.7316,1.69,8037.636218,44.0042,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",43.23,43.679,43.3,0.0351,0.08,13312.682791,421,43.4393,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":487,"volume":714,"transactions":715,"vwap":716},"2026-07-17",42.89,43.42,42.72,43.2649,-0.2449,6892.507797,355,43.1058,{"date":718,"open":619,"high":719,"low":597,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",44.154,43.5098,-0.3002,-0.69,6932.960542,388,43.6077,{"date":727,"open":728,"high":728,"low":729,"close":689,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",44.28,43.575,-0.35,-0.79,11241.157919,445,43.911,{"date":736,"open":661,"high":737,"low":738,"close":739,"change":127,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",44.235,43.995,44.16,0.91,6510.382075,375,44.0743,{"date":745,"open":608,"high":746,"low":747,"close":748,"change":749,"percent_change":401,"volume":750,"transactions":751,"vwap":752},"2026-07-13",44.098,43.695,43.76,-0.45,14567.163881,475,43.8592,{"date":754,"open":755,"high":672,"low":756,"close":672,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":672},"2026-07-10",44.080002,43.883,0.13,0.29,9700,{"date":761,"open":762,"high":763,"low":762,"close":755,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":755},"2026-07-09",43.805,44.19,0.61,1.4,7100,{"date":768,"open":597,"high":769,"low":770,"close":771,"change":772,"percent_change":655,"volume":773,"transactions":9,"vwap":771},"2026-07-08",43.51,43.099998,43.47,-0.164,11000,{"date":775,"open":321,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",44.029999,43.4,43.634,-0.636,-1.44,13300,{"date":783,"open":784,"high":496,"low":784,"close":785,"change":786,"percent_change":787,"volume":781,"transactions":9,"vwap":785},"2026-07-06",43.97,44.27,0.54,1.23,{"date":789,"open":290,"high":790,"low":791,"close":607,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":607},"2026-07-02",44.76,43.46,-0.439,-0.99,14700,{"date":796,"open":473,"high":198,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",44.169,-0.695,-1.55,4000,{"date":802,"open":803,"high":496,"low":804,"close":805,"change":806,"percent_change":601,"volume":807,"transactions":9,"vwap":805},"2026-06-30",44.44,43.65,44.864,0.414,10100,{"date":809,"open":672,"high":218,"low":810,"close":811,"change":812,"percent_change":231,"volume":813,"transactions":9,"vwap":811},"2026-06-29",43.645,44.45,0.1,16700,{"date":815,"open":816,"high":298,"low":817,"close":298,"change":818,"percent_change":200,"volume":819,"transactions":9,"vwap":298},"2026-06-26",44.11,43.88,0.023,10700,{"date":821,"open":198,"high":437,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",44.0050011,44.327,0.365,0.83,10800,{"date":828,"open":661,"high":475,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",43.8,43.962,-0.068,-0.15,10300,{"date":835,"open":836,"high":837,"low":838,"close":776,"change":421,"percent_change":839,"volume":840,"transactions":9,"vwap":776},"2026-06-23",43.91,44.355,43.742,-2.16,8900,{"date":842,"open":843,"high":259,"low":844,"close":259,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":259},"2026-06-22",44.77,44.514,0.624,1.41,14800,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":117,"volume":773,"transactions":9,"vwap":852},"2026-06-18",44.59,44.17,44.376,0.497,{"date":855,"open":856,"high":850,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",44.34,43.708,43.879,-0.226,-0.51,14400,{"date":863,"open":218,"high":206,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",44.049999,44.105,-0.465,-1.04,12200,{"date":870,"open":350,"high":871,"low":872,"close":872,"change":282,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-15",44.83,44.57,0.97,21000,{"date":876,"open":877,"high":588,"low":878,"close":308,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":308},"2026-06-12",43.59,43.5,0.715,1.65,19600,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",42.6,43.52,43.425,1.138,2.69,8100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":477,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-10",42.67,43.078999,42.268,42.287,-1.35,9200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":832,"volume":905,"transactions":9,"vwap":903},"2026-06-09",43.25,43.87,41.82,42.867,-0.063,14100,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":89,"volume":912,"transactions":9,"vwap":910},"2026-06-08",43.155,43.33,42.93,0.434,13100,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",43.22,43.28,42.496,-1.214,-2.78,12900,{"date":922,"open":629,"high":923,"low":924,"close":925,"change":313,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-04",43.96,43.315,43.71,-0.11,11100,{"date":929,"open":310,"high":690,"low":930,"close":748,"change":112,"percent_change":312,"volume":931,"transactions":9,"vwap":748},"2026-06-03",43.67,13900,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":757,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-02",43.53,43.9,43.77,0.3,25500,{"date":940,"open":691,"high":691,"low":941,"close":942,"change":262,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-01",43.16,43.64,-0.3,12100,{"date":946,"open":947,"high":948,"low":949,"close":936,"change":581,"percent_change":582,"volume":950,"transactions":9,"vwap":936},"2026-05-29",44.02,44.040001,43.63,15600,{"date":952,"open":953,"high":310,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",43.94,43.55,43.89,-0.015,-0.03,11700,{"date":960,"open":340,"high":445,"low":961,"close":962,"change":963,"percent_change":498,"volume":964,"transactions":9,"vwap":962},"2026-05-27",43.834,43.905,-0.795,15100,{"date":966,"open":298,"high":967,"low":739,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",44.7,0.737,1.68,13000,{"date":972,"open":755,"high":308,"low":935,"close":973,"change":974,"percent_change":52,"volume":975,"transactions":9,"vwap":973},"2026-05-22",43.963,0.213,9500,{"date":977,"open":877,"high":689,"low":978,"close":691,"change":979,"percent_change":127,"volume":980,"transactions":9,"vwap":691},"2026-05-21",43.262,0.176,9800,{"date":982,"open":597,"high":983,"low":984,"close":985,"change":986,"percent_change":333,"volume":987,"transactions":9,"vwap":985},"2026-05-20",43.715,43.34,43.574,0.564,10400,{"date":989,"open":990,"high":597,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",42.86,42.65,43.0099983,-0.133,-0.31,7700,{"date":997,"open":998,"high":445,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":826,"transactions":9,"vwap":1000},"2026-05-18",43.58,42.82,43.143,-0.176,-0.41,{"date":1004,"open":1005,"high":321,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",43.48,43.242,43.319,-0.853,-1.93,11800,{"date":1012,"open":953,"high":728,"low":953,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",44.172,0.255,0.58,7300,{"date":1018,"open":387,"high":1019,"low":663,"close":1020,"change":1021,"percent_change":107,"volume":1022,"transactions":9,"vwap":1020},"2026-05-13",44.15,43.917,0.027,5100,{"date":1024,"open":953,"high":1025,"low":878,"close":955,"change":655,"percent_change":1026,"volume":1027,"transactions":9,"vwap":955},"2026-05-12",44.028999,-0.86,12500,{"date":1029,"open":1030,"high":785,"low":1031,"close":785,"change":431,"percent_change":1032,"volume":1033,"transactions":9,"vwap":785},"2026-05-11",44.060001,43.975,1.07,10200,{"date":1035,"open":629,"high":901,"low":701,"close":829,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":829},"2026-05-08",0.653,1.51,8600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":781,"transactions":9,"vwap":1044},"2026-05-07",43.85,44.2,43.075001,43.147,-0.683,-1.56,{"date":1048,"open":949,"high":785,"low":1049,"close":679,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":679},"2026-05-06",43.35,0.48,1.11,14000,{"date":1054,"open":770,"high":1055,"low":1056,"close":1049,"change":159,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1049},"2026-05-05",43.454,43.055,1.74,17100,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":860,"volume":1065,"transactions":9,"vwap":1063},"2026-05-04",42.99,42.050999,42.61,-0.22,24400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-01",42.81,42.87,42.7,42.83,0.278,0.65,13800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",42.060001,42.565,42.029999,42.552,0.679,1.62,9400,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",41.675,41.919,41.873,0.183,0.44,8800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-28",41.56,41.69,41.335,-0.166,-0.4,9600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":807,"transactions":9,"vwap":1105},"2026-04-27",41.79,41.86,41.59,41.856,0.21,0.5,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":66,"volume":1114,"transactions":9,"vwap":1112},"2026-04-24",41.84,41.55,41.646,0.373,6400,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",41.099998,41.46,41.273,0.111,0.27,5800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":937,"percent_change":38,"volume":1129,"transactions":9,"vwap":1128},"2026-04-22",41.33,42.0099983,40.98,41.162,6700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1064,"volume":1136,"transactions":9,"vwap":1134},"2026-04-21",41.09,41.215,40.862,-0.092,7000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1099,"transactions":9,"vwap":1142},"2026-04-20",40.95,41.029999,40.88,40.954,-0.057,-0.14,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":846,"volume":1152,"transactions":9,"vwap":1150},"2026-04-17",40.76,41.14,40.69,41.011002,0.572,7600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-16",40.44,40.49,40.206,40.439,0.124,0.31,6000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-15",40.26,40.315,40.15,0.055,0.14,7900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1164,"change":1175,"percent_change":1160,"volume":1176,"transactions":9,"vwap":1164},"2026-04-14",40.32,40.34,40.049999,0.126,5500,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-13",39.59,40.175,40.134,0.503,1.27,14300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":262,"volume":1192,"transactions":9,"vwap":1190},"2026-04-10",39.76,39.81,39.565,39.631,-0.051,11600,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":66,"volume":1199,"transactions":9,"vwap":1197},"2026-04-09",39.37,39.78,39.682,0.354,31600,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",39.080002,39.39,39.328,1.037,2.71,17700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":142,"volume":1214,"transactions":9,"vwap":1211},"2026-04-07",38.17,38.291,37.98,0.121,3300,{"date":1216,"open":1217,"high":1210,"low":1218,"close":1210,"change":1219,"percent_change":507,"volume":1114,"transactions":9,"vwap":1210},"2026-04-06",38.029999,38,0.172,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":563,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",37.55,38.080002,37.42,37.998,0.148,4600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":241,"percent_change":1015,"volume":1233,"transactions":9,"vwap":1232},"2026-04-01",37.81,38.2,37.85,11900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",37.24,37.655,37.029999,37.63,1.081,2.96,8200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1038,"transactions":9,"vwap":1248},"2026-03-30",37.33,37.35,36.28,36.549,-0.261,-0.71,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1022,"transactions":9,"vwap":1255},"2026-03-27",37.18,37.56,36.81,-0.57,-1.52,{"date":1259,"open":1218,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",38.095001,37.38,-0.732,-1.92,3200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-25",38.14,38.68,37.96,38.112,0.302,0.8,2700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1230,"change":1106,"percent_change":1279,"volume":1161,"transactions":9,"vwap":1230},"2026-03-24",37.6,38.040001,37.571,0.56,{"date":1281,"open":1282,"high":1231,"low":1283,"close":1276,"change":1015,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1276},"2026-03-23",37.7,37.28,1.57,16200,{"date":1287,"open":1218,"high":1218,"low":1288,"close":1288,"change":1289,"percent_change":343,"volume":1169,"transactions":9,"vwap":1288},"2026-03-20",37.02,-0.42,{"date":1291,"open":1239,"high":1282,"low":1292,"close":1292,"change":792,"percent_change":220,"volume":1293,"transactions":9,"vwap":1292},"2026-03-19",37.44,7400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":477,"volume":1264,"transactions":9,"vwap":1299},"2026-03-18",38.11,38.6,37.66,37.879,-0.221,{"date":1302,"open":1303,"high":1304,"low":1223,"close":1305,"change":943,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-17",38.42,38.908,38.099998,-0.78,4400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":526,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-16",37.94,38.5,37.88,38.4,1.45,6600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1232,"change":1321,"percent_change":142,"volume":1322,"transactions":9,"vwap":1232},"2026-03-13",38.128,38.24,37.5,0.12,2500,{"date":1324,"open":1325,"high":1325,"low":1282,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-12",38.13,37.73,-0.5,-1.31,4900,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":582,"percent_change":1335,"volume":1176,"transactions":9,"vwap":1334},"2026-03-11",38.48,37.97,38.23,-0.7,{"date":1337,"open":1210,"high":1338,"low":1339,"close":1311,"change":1340,"percent_change":1341,"volume":1161,"transactions":9,"vwap":1311},"2026-03-10",38.57,37.89,0.645,1.7,{"date":1343,"open":1344,"high":1218,"low":1345,"close":1346,"change":1347,"percent_change":38,"volume":1348,"transactions":9,"vwap":1346},"2026-03-09",37.27,37,37.855,0.275,17000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-06",37.74,38.478,37.58,-0.778,-2.03,8700,{"date":1358,"open":1311,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",38.805,38.09,38.358,-0.457,-1.18,6200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":645,"volume":1022,"transactions":9,"vwap":1370},"2026-03-04",38.8,39,38.47,38.815,-0.145,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":833,"transactions":9,"vwap":1377},"2026-03-03",38.45,39.02,37.84,38.96,-0.29,-0.74,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1233,"transactions":9,"vwap":1384},"2026-03-02",38.32,39.27,39.25,0.501,1.29,{"date":1388,"open":1389,"high":1383,"low":1313,"close":1390,"change":1391,"percent_change":957,"volume":1392,"transactions":9,"vwap":1390},"2026-02-27",38.762,38.749,-0.013,4700,{"date":1394,"open":1395,"high":1368,"low":1396,"close":1389,"change":1397,"percent_change":1398,"volume":1329,"transactions":9,"vwap":1389},"2026-02-26",38.79,38.21,-0.418,-1.07,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":152,"percent_change":66,"volume":1293,"transactions":9,"vwap":1404},"2026-02-25",38.85,39.2,38.525,39.18,{"date":1406,"open":1369,"high":1401,"low":1407,"close":1408,"change":152,"percent_change":740,"volume":1409,"transactions":9,"vwap":1408},"2026-02-24",38.3,38.83,5600,{"date":1411,"open":1412,"high":1413,"low":1296,"close":1332,"change":1414,"percent_change":458,"volume":1114,"transactions":9,"vwap":1332},"2026-02-23",38.76,39.0099983,-0.17,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1090,"volume":1152,"transactions":9,"vwap":1420},"2026-02-20",38.67,39.092999,38.395,38.65,0.171,{"date":1423,"open":1424,"high":1424,"low":1305,"close":1425,"change":1426,"percent_change":994,"volume":1427,"transactions":9,"vwap":1425},"2026-02-19",38.58,38.479,-0.121,3600,{"date":1429,"open":1332,"high":1402,"low":1332,"close":1297,"change":664,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1297},"2026-02-18",-0.59,3900,{"date":1433,"open":1434,"high":1408,"low":1334,"close":1408,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1408},"2026-02-17",38.34,0.11,0.28,6300,{"date":1439,"open":1434,"high":1377,"low":1320,"close":1440,"change":1050,"percent_change":1441,"volume":1293,"transactions":9,"vwap":1440},"2026-02-13",38.72,1.26,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1319,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1319},"2026-02-12",39.060001,38.02,-0.91,-2.32,7800,{"date":1450,"open":1412,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":980,"transactions":9,"vwap":1453},"2026-02-11",39.19,38.71,39.15,0.417,1.08,{"date":1457,"open":1458,"high":1459,"low":1311,"close":1460,"change":1461,"percent_change":487,"volume":840,"transactions":9,"vwap":1460},"2026-02-10",38.69,38.93,38.733,-0.217,{"date":1463,"open":1374,"high":1464,"low":1465,"close":1466,"change":127,"percent_change":1467,"volume":868,"transactions":9,"vwap":1466},"2026-02-09",38.98,38.028,38.95,1.04,{"date":1469,"open":1282,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":1233,"transactions":9,"vwap":1470},"2026-02-06",38.55,37.62,1.18,3.16,{"date":1475,"open":1476,"high":1346,"low":1283,"close":1477,"change":1478,"percent_change":1479,"volume":868,"transactions":9,"vwap":1477},"2026-02-05",37.67,37.37,-0.53,-1.4,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":757,"percent_change":1485,"volume":1227,"transactions":9,"vwap":1484},"2026-02-04",38.25,37.52,37.9,0.34,{"date":1487,"open":1311,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-03",38.56,37.77,-0.54,-1.41,12700,{"date":1494,"open":1495,"high":1311,"low":1495,"close":1496,"change":1497,"percent_change":937,"volume":1099,"transactions":9,"vwap":1496},"2026-02-02",37.975,38.31,0.115,{"date":1499,"open":1334,"high":1419,"low":1500,"close":1501,"change":1502,"percent_change":731,"volume":1503,"transactions":9,"vwap":1501},"2026-01-30",38.0099983,38.195,-0.305,6900,{"date":1505,"open":1506,"high":1507,"low":1500,"close":1311,"change":1435,"percent_change":758,"volume":1508,"transactions":9,"vwap":1311},"2026-01-29",38.61,38.63,9300,{"date":1510,"open":1332,"high":1452,"low":1511,"close":1511,"change":1321,"percent_change":1160,"volume":1512,"transactions":9,"vwap":1511},"2026-01-28",38.39,8000,{"date":1514,"open":1210,"high":1515,"low":1210,"close":1516,"change":1144,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-27",38.33,38.27,-0.36,12800,{"date":1520,"open":1277,"high":1488,"low":1218,"close":1521,"change":937,"percent_change":1522,"volume":1091,"transactions":9,"vwap":1521},"2026-01-26",38.41,0.79,{"date":1524,"open":1319,"high":1319,"low":1218,"close":1296,"change":655,"percent_change":793,"volume":1525,"transactions":9,"vwap":1296},"2026-01-23",24800,{"date":1527,"open":1332,"high":1528,"low":1334,"close":1528,"change":122,"percent_change":1073,"volume":1529,"transactions":9,"vwap":1528},"2026-01-22",38.49,6100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1319,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1319},"2026-01-21",37.86,38.335,37.8,0.6,1.59,15700,{"date":1539,"open":1476,"high":1218,"low":1222,"close":1540,"change":1541,"percent_change":1542,"volume":813,"transactions":9,"vwap":1540},"2026-01-20",37.64,-0.6,-1.57,{"date":1544,"open":1319,"high":1545,"low":1296,"close":1319,"change":1546,"percent_change":1485,"volume":1099,"transactions":9,"vwap":1319},"2026-01-16",38.29,0.131,{"date":1548,"open":1360,"high":1549,"low":1360,"close":1550,"change":1551,"percent_change":1552,"volume":1315,"transactions":9,"vwap":1550},"2026-01-15",38.405,38.109,0.416,1.1,{"date":1554,"open":1555,"high":1333,"low":1320,"close":1556,"change":1461,"percent_change":1256,"volume":1557,"transactions":9,"vwap":1556},"2026-01-14",37.87,37.693,6500,{"date":1559,"open":1339,"high":1269,"low":1560,"close":1561,"change":448,"percent_change":1562,"volume":807,"transactions":9,"vwap":1561},"2026-01-13",37.83,37.91,0.42,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1435,"percent_change":758,"volume":807,"transactions":9,"vwap":1566},"2026-01-12",37.43,37.75,{"date":1568,"open":1569,"high":1282,"low":1569,"close":1540,"change":1113,"percent_change":45,"volume":1570,"transactions":9,"vwap":1540},"2026-01-09",37.4,8300,{"date":1572,"open":1245,"high":1245,"low":1573,"close":1574,"change":1575,"percent_change":943,"volume":759,"transactions":9,"vwap":1574},"2026-01-08",37.2,37.267,-0.113,{"date":1577,"open":1239,"high":1239,"low":1477,"close":1261,"change":1378,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1261},"2026-01-07",-0.77,12000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1476,"change":812,"percent_change":1121,"volume":766,"transactions":9,"vwap":1476},"2026-01-06",37.525,37.69,37.386,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":623,"volume":1591,"transactions":9,"vwap":1589},"2026-01-05",37.26,37.645,37.57,0.651,18200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-02",36.75,37.040001,36.6,36.919,0.442,1.21,17600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1329,"transactions":9,"vwap":1605},"2025-12-31",36.71,36.714,36.477,-0.248,-0.68,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-30",36.77,36.96,36.725,-0.065,-0.18,4800,{"date":1617,"open":1610,"high":1618,"low":1619,"close":1620,"change":581,"percent_change":302,"volume":1621,"transactions":9,"vwap":1620},"2025-12-29",36.92,36.68,36.79,9100,{"date":1623,"open":1624,"high":1618,"low":1625,"close":1626,"change":1627,"percent_change":1541,"volume":1628,"transactions":9,"vwap":1626},"2025-12-26",36.85,36.772,36.91,-0.222,3400,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1435,"volume":1635,"transactions":9,"vwap":1633},"2025-12-24",37.0099983,37.179,37.132,0.041,4300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1168,"volume":1570,"transactions":9,"vwap":1641},"2025-12-23",36.99,37.118,36.94,37.091,0.051,{"date":1644,"open":1645,"high":1246,"low":1646,"close":1595,"change":758,"percent_change":1522,"volume":1647,"transactions":9,"vwap":1595},"2025-12-22",36.95,36.93,11200,{"date":1649,"open":1650,"high":1618,"low":1650,"close":1594,"change":563,"percent_change":1032,"volume":1169,"transactions":9,"vwap":1594},"2025-12-19",36.36,{"date":1652,"open":1653,"high":1619,"low":1654,"close":1650,"change":757,"percent_change":1655,"volume":1621,"transactions":9,"vwap":1650},"2025-12-18",36.54,36.32,0.36,{"date":1657,"open":1658,"high":1620,"low":1659,"close":1660,"change":1661,"percent_change":1328,"volume":1176,"transactions":9,"vwap":1660},"2025-12-17",36.67,36.17,36.23,-0.481,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1517,"volume":1122,"transactions":9,"vwap":1667},"2025-12-16",36.78,37.14,36.535,36.711,-0.131,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":730,"volume":1675,"transactions":9,"vwap":1673},"2025-12-15",37.07,36.779,36.842,-0.128,7200,{"date":1677,"open":1292,"high":1292,"low":1678,"close":1679,"change":1680,"percent_change":220,"volume":1431,"transactions":9,"vwap":1679},"2025-12-12",36.86,36.97,-0.432,{"date":1682,"open":1238,"high":1683,"low":1238,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-11",37.47,37.402,0.262,0.71,3700,{"date":1689,"open":1603,"high":1690,"low":1603,"close":1665,"change":1485,"percent_change":1691,"volume":1409,"transactions":9,"vwap":1665},"2025-12-10",37.266,0.92,{"date":1693,"open":1255,"high":1694,"low":1620,"close":1695,"change":1696,"percent_change":926,"volume":1697,"transactions":9,"vwap":1695},"2025-12-09",37.049999,36.8,-0.04,5200,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1490,"volume":1704,"transactions":9,"vwap":1702},"2025-12-08",37.080002,36.76,36.84,-0.2,6800,{"date":1706,"open":1638,"high":1573,"low":1707,"close":1595,"change":312,"percent_change":313,"volume":1038,"transactions":9,"vwap":1595},"2025-12-05",36.955,{"date":1709,"open":1645,"high":1700,"low":1710,"close":1711,"change":812,"percent_change":1121,"volume":840,"transactions":9,"vwap":1711},"2025-12-04",36.9,37.060001,{"date":1713,"open":1714,"high":1611,"low":1714,"close":1611,"change":563,"percent_change":1032,"volume":1715,"transactions":9,"vwap":1611},"2025-12-03",36.58,9900,{"date":1717,"open":1718,"high":1624,"low":1719,"close":1720,"change":1435,"percent_change":937,"volume":1721,"transactions":9,"vwap":1720},"2025-12-02",36.64,36.562,36.57,17400,{"date":1723,"open":1724,"high":1718,"low":1725,"close":1726,"change":1727,"percent_change":665,"volume":1233,"transactions":9,"vwap":1726},"2025-12-01",36.52,36.45,36.46,-0.19,{"date":1729,"open":1730,"high":1731,"low":1724,"close":1732,"change":1733,"percent_change":1734,"volume":1715,"transactions":9,"vwap":1732},"2025-11-28",36.56,36.82,36.65,0.233,0.64,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1183,"volume":1741,"transactions":9,"vwap":1739},"2025-11-26",36.080002,36.59,36.417,0.458,10600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":159,"volume":1083,"transactions":9,"vwap":1747},"2025-11-25",35.68,36,35.51,35.959,0.263,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1386,"volume":1293,"transactions":9,"vwap":1754},"2025-11-24",35.42,35.8,35.28,35.696,0.453,{"date":1757,"open":1758,"high":1759,"low":26,"close":1760,"change":1761,"percent_change":1762,"volume":1136,"transactions":9,"vwap":1760},"2025-11-21",34.91,35.39,35.243,0.308,0.88,{"date":1764,"open":1737,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":987,"transactions":9,"vwap":1766},"2025-11-20",36.21,34.935,-0.653,-1.83,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":581,"volume":970,"transactions":9,"vwap":1774},"2025-11-19",35.64,35.85,35.44,35.588,-0.043,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1621,"transactions":9,"vwap":1781},"2025-11-18",35.47,35.83,35.32,35.631,-0.074,-0.21,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-17",36.09,36.24,35.54,35.705,-0.431,-1.19,16400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1064,"volume":781,"transactions":9,"vwap":1798},"2025-11-14",36.2,36.43,35.853,36.136,-0.079,{"date":1801,"open":1802,"high":1802,"low":1795,"close":1803,"change":1804,"percent_change":1805,"volume":1192,"transactions":9,"vwap":1803},"2025-11-13",36.89,36.215,-0.866,-2.34,{"date":1807,"open":1631,"high":1808,"low":1611,"close":1808,"change":683,"percent_change":1686,"volume":1557,"transactions":9,"vwap":1808},"2025-11-12",37.081001,{"date":1810,"open":1255,"high":1646,"low":1811,"close":1812,"change":1813,"percent_change":1813,"volume":1114,"transactions":9,"vwap":1812},"2025-11-11",36.721,36.821,0,{"date":1815,"open":1695,"high":1816,"low":1738,"close":1812,"change":1755,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1812},"2025-11-10",36.985,1.25,17800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":786,"volume":1129,"transactions":9,"vwap":1822},"2025-11-07",36.025002,36.368,35.857,0.195,{"date":1826,"open":1724,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":780,"volume":868,"transactions":9,"vwap":1829},"2025-11-06",36.61,36.099998,36.173,-0.527,{"date":1832,"open":1660,"high":1833,"low":1660,"close":1834,"change":1655,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-05",36.709,36.7,0.99,5900,{"date":1838,"open":1839,"high":1720,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1033,"transactions":9,"vwap":1841},"2025-11-04",36.47,36.13,36.34,-0.468,-1.27,{"date":1845,"open":1638,"high":1638,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":920,"transactions":9,"vwap":1847},"2025-11-03",36.647,36.808,-0.096,-0.26,{"date":1851,"open":1852,"high":1711,"low":1702,"close":1853,"change":1854,"percent_change":507,"volume":1392,"transactions":9,"vwap":1853},"2025-10-31",36.98,36.904,0.166,{"date":1856,"open":1618,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":927,"transactions":9,"vwap":1858},"2025-10-30",37.16,36.738,-0.412,-1.11,{"date":1862,"open":1587,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1727,"volume":1052,"transactions":9,"vwap":1865},"2025-10-29",37.395,37.014,37.15,-0.07,{"date":1868,"open":1253,"high":1246,"low":1253,"close":1869,"change":1870,"percent_change":757,"volume":1621,"transactions":9,"vwap":1869},"2025-10-28",37.22,0.047,{"date":1872,"open":1873,"high":1245,"low":1874,"close":1875,"change":1876,"percent_change":159,"volume":958,"transactions":9,"vwap":1875},"2025-10-27",37.21,37.142,37.173,0.273,{"date":1878,"open":1345,"high":1879,"low":1731,"close":1710,"change":853,"percent_change":1880,"volume":807,"transactions":9,"vwap":1710},"2025-10-24",37.11,1.37,{"date":1882,"open":1828,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-23",36.51,36.084999,36.403,0.378,1.05,30500,{"date":1890,"open":1891,"high":1654,"low":1892,"close":1821,"change":1893,"percent_change":343,"volume":1894,"transactions":9,"vwap":1821},"2025-10-22",36.3,35.84,-0.408,12300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":703,"volume":819,"transactions":9,"vwap":1900},"2025-10-21",36.39,36.5,36.29,36.433,0.028,{"date":1903,"open":1787,"high":1796,"low":1787,"close":1904,"change":1905,"percent_change":1183,"volume":1906,"transactions":9,"vwap":1904},"2025-10-20",36.405,0.456,12400,{"date":1908,"open":1909,"high":1910,"low":1744,"close":1911,"change":1912,"percent_change":544,"volume":1176,"transactions":9,"vwap":1911},"2025-10-17",35.73,36.0099983,35.949,0.07,{"date":1914,"open":1841,"high":1841,"low":1752,"close":1915,"change":1916,"percent_change":793,"volume":1503,"transactions":9,"vwap":1915},"2025-10-16",35.879,-0.357,{"date":1918,"open":1919,"high":1898,"low":1920,"close":1921,"change":1922,"percent_change":758,"volume":1923,"transactions":9,"vwap":1921},"2025-10-15",36.4,36.228,36.236,0.103,5400,{"date":1925,"open":1926,"high":1919,"low":1927,"close":1928,"change":1929,"percent_change":655,"volume":1503,"transactions":9,"vwap":1928},"2025-10-14",35.88,35.675,36.133,-0.137,{"date":1931,"open":1840,"high":1654,"low":1840,"close":1932,"change":1933,"percent_change":1934,"volume":905,"transactions":9,"vwap":1932},"2025-10-13",36.27,0.446,1.24,{"date":1936,"open":1626,"high":1611,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-10",35.824,-0.996,-2.71,22600,{"date":1942,"open":1665,"high":1665,"low":1943,"close":1731,"change":832,"percent_change":1002,"volume":1184,"transactions":9,"vwap":1731},"2025-10-09",36.66,{"date":1945,"open":1678,"high":1711,"low":1946,"close":1679,"change":937,"percent_change":535,"volume":1947,"transactions":9,"vwap":1679},"2025-10-08",36.736,14500,{"date":1949,"open":1694,"high":1694,"low":1950,"close":1658,"change":1951,"percent_change":1335,"volume":938,"transactions":9,"vwap":1658},"2025-10-07",36.531,-0.257,{"date":1953,"open":1700,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":764,"volume":1957,"transactions":9,"vwap":1955},"2025-10-06",37.225,36.927,0.224,21400,{"date":1959,"open":1620,"high":1624,"low":1960,"close":1961,"change":1962,"percent_change":412,"volume":1038,"transactions":9,"vwap":1961},"2025-10-03",36.691,36.703,0.003,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1834,"change":1321,"percent_change":1968,"volume":975,"transactions":9,"vwap":1834},"2025-10-02",36.72,36.73,36.53,0.33,{"date":1970,"open":1971,"high":1718,"low":1971,"close":1714,"change":1219,"percent_change":431,"volume":1038,"transactions":9,"vwap":1714},"2025-10-01",36.26,{"date":1973,"open":1247,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1437,"transactions":9,"vwap":1976},"2025-09-30",36.41,36.19,36.408,-0.246,-0.67,{"date":1980,"open":1726,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":45,"volume":970,"transactions":9,"vwap":1983},"2025-09-29",36.884,36.22,36.654,0.364,{"date":1986,"open":1987,"high":1899,"low":1987,"close":1899,"change":1988,"percent_change":1032,"volume":889,"transactions":9,"vwap":1899},"2025-09-26",35.95,0.384,{"date":1990,"open":1991,"high":1992,"low":1909,"close":1993,"change":1994,"percent_change":1098,"volume":970,"transactions":9,"vwap":1993},"2025-09-25",35.94,36.029999,35.906,-0.143,{"date":1996,"open":1997,"high":1998,"low":1910,"close":1999,"change":2000,"percent_change":518,"volume":2001,"transactions":9,"vwap":1999},"2025-09-24",36.16,36.219,36.049,0.053,13400,{"date":2003,"open":1659,"high":2004,"low":1987,"close":2005,"change":2006,"percent_change":1414,"volume":1027,"transactions":9,"vwap":2005},"2025-09-23",36.35,35.996,-0.062,{"date":2008,"open":2009,"high":2010,"low":1892,"close":2011,"change":2012,"percent_change":957,"volume":964,"transactions":9,"vwap":2011},"2025-09-22",35.97,36.12,36.057999,-0.012,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1614,"volume":1818,"transactions":9,"vwap":2017},"2025-09-19",36.14,35.92,36.07,-0.066,{"date":2020,"open":1745,"high":2021,"low":2022,"close":1798,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1798},"2025-09-18",36.279,35.986,0.553,1.55,14600,{"date":2027,"open":2028,"high":1752,"low":2029,"close":2030,"change":2031,"percent_change":210,"volume":980,"transactions":9,"vwap":2030},"2025-09-17",35.56,35.49,35.583,-0.028,{"date":2033,"open":2034,"high":2034,"low":2029,"close":2035,"change":313,"percent_change":1144,"volume":1161,"transactions":9,"vwap":2035},"2025-09-16",35.74,35.611,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":703,"percent_change":241,"volume":833,"transactions":9,"vwap":2041},"2025-09-15",35.57,35.75,35.55,35.661,{"date":2043,"open":2044,"high":1752,"low":2045,"close":2046,"change":772,"percent_change":2047,"volume":927,"transactions":9,"vwap":2046},"2025-09-12",35.77,35.58,35.581,-0.46,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1599,"volume":958,"transactions":9,"vwap":2053},"2025-09-11",35.46,35.76,35.421,35.745,0.426,{"date":2056,"open":1753,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1027,"transactions":9,"vwap":2059},"2025-09-10",35.78,35.273,35.319,0.199,0.57,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1912,"volume":2068,"transactions":9,"vwap":2066},"2025-09-09",35.16,34.983,35.12,0.025,10000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":262,"volume":897,"transactions":9,"vwap":2074},"2025-09-08",35.145,35.17,35.029999,35.095001,-0.046,{"date":2077,"open":1751,"high":1751,"low":2078,"close":2079,"change":2080,"percent_change":554,"volume":1169,"transactions":9,"vwap":2079},"2025-09-05",34.922,35.141,-0.034,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1136,"transactions":9,"vwap":2084},"2025-09-04",34.95,35.175,0.181,0.52,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1378,"volume":807,"transactions":9,"vwap":2092},"2025-09-03",35.13,35.15,34.895,34.994,-0.103,{"date":2095,"open":2083,"high":2096,"low":2097,"close":2096,"change":2012,"percent_change":957,"volume":1176,"transactions":9,"vwap":2096},"2025-09-02",35.097,34.921,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":722,"volume":1169,"transactions":9,"vwap":2102},"2025-08-29",35.37,35.040001,35.109,-0.243,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":812,"percent_change":1436,"volume":1161,"transactions":9,"vwap":2108},"2025-08-28",35.36,35.22,35.352,{"date":2110,"open":2066,"high":2111,"low":2066,"close":2112,"change":757,"percent_change":2113,"volume":1675,"transactions":9,"vwap":2112},"2025-08-27",35.35,35.252,0.37,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1121,"volume":987,"transactions":9,"vwap":2119},"2025-08-26",35.02,35.29,34.92,35.122,0.094,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":665,"volume":2128,"transactions":9,"vwap":2126},"2025-08-25",35.080002,35.148,35,35.028,-0.183,8500,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-22",34.67,35.33,35.211,0.556,1.6,3500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":904,"percent_change":1614,"volume":1176,"transactions":9,"vwap":2142},"2025-08-21",34.6,34.73,34.529,34.655,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1327,"volume":1038,"transactions":9,"vwap":2148},"2025-08-20",34.77,34.8,34.463,34.718,-0.175,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":889,"transactions":9,"vwap":2155},"2025-08-19",34.86,35.049999,34.716,34.893,0.033,0.09,{"date":2159,"open":2160,"high":2118,"low":2160,"close":2152,"change":2161,"percent_change":312,"volume":2162,"transactions":9,"vwap":2152},"2025-08-18",34.7,-0.006,9000,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":812,"volume":1038,"transactions":9,"vwap":2167},"2025-08-15",34.99,34.82,34.866,0.034,{"date":2170,"open":2166,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-14",34.892,34.71,34.832,-0.228,-0.65,58500,{"date":2178,"open":2179,"high":2180,"low":2146,"close":2180,"change":758,"percent_change":825,"volume":2181,"transactions":9,"vwap":2180},"2025-08-13",34.89,35.060001,7500,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2145,"change":2186,"percent_change":2187,"volume":987,"transactions":9,"vwap":2145},"2025-08-12",34.55,34.85,0.447,1.3,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":818,"percent_change":1912,"volume":2194,"transactions":9,"vwap":2193},"2025-08-11",34.43,34.548,34.3,34.323,19000,{"date":2196,"open":2197,"high":2198,"low":2192,"close":2192,"change":2199,"percent_change":2157,"volume":840,"transactions":9,"vwap":2192},"2025-08-08",34.4,34.64,0.03,{"date":2201,"open":2139,"high":2139,"low":2202,"close":2203,"change":2204,"percent_change":210,"volume":950,"transactions":9,"vwap":2203},"2025-08-07",34.099998,34.27,-0.029,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":2211,"volume":1038,"transactions":9,"vwap":2208},"2025-08-06",34.25,34.299,34.11,0.18,0.53,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2162,"transactions":9,"vwap":2217},"2025-08-05",34.22,34.255,33.9,34.119,-0.115,-0.34,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1887,"volume":1136,"transactions":9,"vwap":2225},"2025-08-04",34.040001,34.28,33.77,34.234,0.355,{"date":2228,"open":2229,"high":2209,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1621,"transactions":9,"vwap":2231},"2025-08-01",34,33.788,33.879,-0.422,-1.23,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":1335,"volume":1557,"transactions":9,"vwap":2238},"2025-07-31",34.52,34.665,34.301,-0.242,{"date":2241,"open":2131,"high":2145,"low":2242,"close":2242,"change":2243,"percent_change":1378,"volume":1122,"transactions":9,"vwap":2242},"2025-07-30",34.543,-0.099,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2018,"percent_change":1727,"volume":1129,"transactions":9,"vwap":2248},"2025-07-29",34.75,34.859,34.642,{"date":2250,"open":26,"high":2251,"low":2198,"close":2252,"change":1813,"percent_change":1813,"volume":840,"transactions":9,"vwap":2252},"2025-07-28",34.854,34.708,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2252,"change":2258,"percent_change":2259,"volume":1315,"transactions":9,"vwap":2252},"2025-07-25",34.61,34.765,34.447,0.238,0.69,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":1783,"volume":1741,"transactions":9,"vwap":2264},"2025-07-24",34.44,34.998,34.47,-0.072,{"date":2267,"open":2197,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":137,"volume":2272,"transactions":9,"vwap":2270},"2025-07-23",34.57,34.34,34.542,0.226,22700,{"date":2274,"open":2275,"high":2197,"low":2276,"close":2277,"change":2278,"percent_change":390,"volume":1437,"transactions":9,"vwap":2277},"2025-07-22",34.23,34.056999,34.316,0.139,{"date":2280,"open":2281,"high":2190,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1091,"transactions":9,"vwap":2283},"2025-07-21",34.31,34.175,34.177,0.012,0.04,{"date":2287,"open":2288,"high":2262,"low":2289,"close":2290,"change":2291,"percent_change":994,"volume":944,"transactions":9,"vwap":2290},"2025-07-18",34.365,34.09,34.165,-0.105,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2203,"change":974,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2203},"2025-07-17",33.99,34.835,0.63,26100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2276,"change":2278,"percent_change":390,"volume":1448,"transactions":9,"vwap":2276},"2025-07-16",33.98,34.060001,33.76,{"date":2304,"open":2305,"high":2125,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":980,"transactions":9,"vwap":2306},"2025-07-15",34.24,33.918,-0.282,-0.82,{"date":2310,"open":2311,"high":2312,"low":2222,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-14",34.18,34.597,34.2,-0.365,-1.06,16000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":1016,"transactions":9,"vwap":2322},"2025-07-11",34.13,34.88,34.049999,34.565,0.328,0.96,{"date":2326,"open":2327,"high":2328,"low":2294,"close":2329,"change":974,"percent_change":2296,"volume":1027,"transactions":9,"vwap":2329},"2025-07-10",34.12,34.295,34.237,{"date":2331,"open":2222,"high":2202,"low":2332,"close":2333,"change":2334,"percent_change":1655,"volume":1242,"transactions":9,"vwap":2333},"2025-07-09",33.86,34.023998,0.122,{"date":2336,"open":2337,"high":2207,"low":2338,"close":2339,"change":2340,"percent_change":1160,"volume":1437,"transactions":9,"vwap":2339},"2025-07-08",33.88,33.812,33.902,0.105,{"date":2342,"open":2343,"high":2289,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":944,"transactions":9,"vwap":2345},"2025-07-07",34.029999,33.69,33.797,-0.325,-0.95,{"date":2349,"open":2300,"high":2313,"low":2300,"close":2350,"change":2351,"percent_change":2352,"volume":1508,"transactions":9,"vwap":2350},"2025-07-03",34.122,0.259,0.76,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":241,"percent_change":1073,"volume":1114,"transactions":9,"vwap":2356},"2025-07-02",33.6,33.863,33.598,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2067,"percent_change":1912,"volume":2363,"transactions":9,"vwap":2362},"2025-07-01",33.535,33.72,33.643,3100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":431,"volume":1621,"transactions":9,"vwap":2369},"2025-06-30",33.59,33.64,33.54,33.618,0.158,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":231,"percent_change":2259,"volume":980,"transactions":9,"vwap":2375},"2025-06-27",33.27,33.525,33.46,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":1685,"percent_change":1522,"volume":2025,"transactions":9,"vwap":2380},"2025-06-26",33.02,33.28,33.23,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2001,"transactions":9,"vwap":2385},"2025-06-25",33.2,32.92,32.968,-0.129,-0.39,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1934,"volume":897,"transactions":9,"vwap":2393},"2025-06-24",32.89,33.14,32.437,33.097,0.405,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2352,"volume":1570,"transactions":9,"vwap":2400},"2025-06-23",32.5,32.72,32.27,32.692,0.245,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1849,"volume":1836,"transactions":9,"vwap":2406},"2025-06-20",32.71,32.38,32.447,-0.083,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1144,"volume":1427,"transactions":9,"vwap":2413},"2025-06-18",32.58,32.76,32.51,32.53,-0.047,{"date":2416,"open":2417,"high":2411,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":1635,"transactions":9,"vwap":2418},"2025-06-17",32.67,32.577,-0.216,-0.66,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1923,"transactions":9,"vwap":2426},"2025-06-16",32.68,32.902,32.547,32.793,0.333,1.03,{"date":2430,"open":2417,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":1122,"transactions":9,"vwap":2433},"2025-06-13",32.688,32.45,32.46,-0.401,-1.22,{"date":2437,"open":2423,"high":2438,"low":2423,"close":2439,"change":2440,"percent_change":1160,"volume":1697,"transactions":9,"vwap":2439},"2025-06-12",32.91,32.861,0.102,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-11",32.98,32.69,32.759,-0.091,-0.28,16900,{"date":2450,"open":2451,"high":2438,"low":2404,"close":2452,"change":2453,"percent_change":544,"volume":1894,"transactions":9,"vwap":2452},"2025-06-10",32.75,32.85,0.066,{"date":2455,"open":2398,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1050,"volume":2460,"transactions":9,"vwap":2458},"2025-06-09",32.88,32.63,32.784,0.156,23100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":380,"volume":1570,"transactions":9,"vwap":2466},"2025-06-06",32.52,32.833,32.11,32.628,0.392,{"date":2469,"open":2463,"high":2463,"low":2470,"close":2470,"change":2471,"percent_change":860,"volume":2472,"transactions":9,"vwap":2470},"2025-06-05",32.236,-0.165,3800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1002,"volume":1557,"transactions":9,"vwap":2478},"2025-06-04",32.59,32.599,32.37,32.401,-0.134,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":1472,"volume":1161,"transactions":9,"vwap":2484},"2025-06-03",32.22,32.55,32.535,0.379,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2440,"percent_change":142,"volume":1122,"transactions":9,"vwap":2489},"2025-06-02",32,32.156,31.8,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":1021,"percent_change":703,"volume":1628,"transactions":9,"vwap":2494},"2025-05-30",31.9,32.054001,31.74,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":1021,"percent_change":703,"volume":1615,"transactions":9,"vwap":2500},"2025-05-29",32.2,31.95,32.027,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2488,"change":859,"percent_change":1335,"volume":1242,"transactions":9,"vwap":2488},"2025-05-28",32.33,31.77,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2086,"percent_change":2510,"volume":840,"transactions":9,"vwap":2509},"2025-05-27",31.99,32.3,32.226,1.64,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2514,"change":2516,"percent_change":2047,"volume":2472,"transactions":9,"vwap":2514},"2025-05-23",31.46,31.706,31.37,-0.146,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":1923,"transactions":9,"vwap":2522},"2025-05-22",31.86,32.028999,31.72,31.852,-0.081,-0.25,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1176,"transactions":9,"vwap":2530},"2025-05-21",32.23,32.42,31.88,31.933,-0.539,-1.66,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":957,"volume":2539,"transactions":9,"vwap":2536},"2025-05-20",32.4,32.472,32.36,-0.009,5300,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2453,"percent_change":544,"volume":975,"transactions":9,"vwap":2544},"2025-05-19",32.17,32.54,32.481,{"date":2546,"open":2547,"high":2432,"low":2548,"close":2549,"change":2550,"percent_change":1535,"volume":840,"transactions":9,"vwap":2549},"2025-05-16",32.305,32.195,32.415,0.192,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2556,"percent_change":127,"volume":2181,"transactions":9,"vwap":2555},"2025-05-15",31.94,32.28,32.223,0.128,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2265,"percent_change":1064,"volume":1315,"transactions":9,"vwap":2561},"2025-05-14",32.245,32.0099983,32.095001,{"date":2563,"open":2564,"high":2554,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-05-13",32.099998,32.09,32.167,0.216,0.68,11300,{"date":2571,"open":2560,"high":2465,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-12",31,31.951,0.745,2.39,21600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2581,"change":2284,"percent_change":2285,"volume":1628,"transactions":9,"vwap":2581},"2025-05-09",31.38,31.39,31.206,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":980,"transactions":9,"vwap":2587},"2025-05-08",30.99,31.47,30.625,31.194,0.326,1.06,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":152,"volume":1675,"transactions":9,"vwap":2595},"2025-05-07",30.82,30.94,30.792,30.868,0.108,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1703,"volume":1923,"transactions":9,"vwap":2602},"2025-05-06",30.62,30.85,30.61,30.76,-0.061,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2386,"percent_change":1289,"volume":995,"transactions":9,"vwap":2608},"2025-05-05",30.68,30.98,30.821,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":944,"transactions":9,"vwap":2614},"2025-05-02",30.9,31.11,30.833,30.95,0.391,1.28,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":1136,"transactions":9,"vwap":2622},"2025-05-01",30.54,30.74,30.45,30.559,0.234,0.77,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":581,"volume":1083,"transactions":9,"vwap":2630},"2025-04-30",30.059999,31.01,29.91,30.325,-0.035,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2635,"change":2636,"percent_change":1015,"volume":889,"transactions":9,"vwap":2635},"2025-04-29",30.030001,30.36,0.174,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1321,"percent_change":127,"volume":1409,"transactions":9,"vwap":2642},"2025-04-28",30.049999,30.22,29.92,30.186,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2646,"change":1435,"percent_change":2113,"volume":1161,"transactions":9,"vwap":2646},"2025-04-25",29.85,30.066,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2650,"change":2652,"percent_change":2653,"volume":1214,"transactions":9,"vwap":2650},"2025-04-24",29.45,29.956,29.42,0.563,1.92,{"date":2655,"open":2656,"high":2629,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":1242,"transactions":9,"vwap":2658},"2025-04-23",29.66,29.27,29.393,0.481,1.66,{"date":180,"open":176,"high":2662,"low":176,"close":2663,"change":2664,"percent_change":1314,"volume":2665,"transactions":9,"vwap":2663},29.01,28.912,0.412,26400]