[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBCE":3,"homepage-market-summary":29,"stock-historical-MBCE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBCE","2026-10-05",{"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},"Monarch Blue Chips Elite Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.376,0.1516,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.32,39.9,40.33,40.0284,0.2916,0.73,11466.62475,41.84,33.38,17672.684191223107,82,1387,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":22,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},31.893,15576,5685343.731997,25.91,"2025-04-23",[181,184,192,202,212,222,232,242,253,263,274,282,291,300,310,319,330,341,351,361,371,381,390,399,408,418,429,439,449,458,468,478,489,500,509,520,529,538,547,556,566,575,583,592,602,610,619,630,639,649,658,667,676,685,696,706,716,724,733,743,754,761,770,778,784,792,801,810,816,825,834,840,846,854,861,869,876,884,891,900,907,913,920,929,936,941,949,957,965,972,981,989,994,998,1005,1013,1019,1026,1032,1040,1048,1055,1060,1066,1072,1078,1086,1092,1098,1103,1109,1116,1122,1126,1133,1140,1148,1154,1160,1168,1175,1183,1190,1198,1205,1213,1219,1226,1232,1240,1247,1254,1262,1269,1277,1283,1291,1298,1304,1311,1315,1321,1326,1332,1336,1343,1349,1358,1364,1370,1377,1386,1392,1401,1405,1410,1417,1422,1427,1433,1437,1442,1448,1455,1461,1465,1471,1476,1483,1490,1492,1495,1500,1504,1510,1517,1522,1527,1531,1537,1543,1550,1554,1561,1566,1573,1578,1584,1592,1597,1600,1605,1611,1614,1618,1622,1625,1630,1633,1638,1644,1648,1651,1655,1658,1664,1667,1670,1674,1677,1684,1690,1694,1697,1703,1708,1713,1720,1727,1732,1739,1744,1748,1752,1758,1763,1770,1775,1780,1784,1790,1796,1800,1807,1811,1817,1823,1830,1836,1844,1848,1852,1856,1862,1868,1875,1879,1884,1889,1894,1900,1905,1910,1914,1918,1923,1927,1932,1935,1940,1944,1947,1951,1953,1955,1958,1961,1966,1969,1973,1975,1980,1983,1987,1993,1999,2002,2006,2008,2011,2014,2019,2022,2026,2031,2034,2038,2041,2044,2049,2055,2061,2067,2072,2078,2082,2087,2091,2096,2100,2105,2110,2116,2120,2127,2132,2137,2140,2143,2145,2148,2152,2155,2160,2165,2170,2175,2180,2182,2186,2192,2196,2203,2210,2216,2222,2228,2235,2239,2244,2250,2254,2261,2265,2270,2275,2278,2284,2290,2296,2301,2305,2312,2320,2324,2331,2338,2343,2350,2355,2359,2364,2370,2375,2381,2388,2394,2400,2405,2409,2414,2421,2426,2432,2438],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},98,40.1978,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":50,"vwap":191},"2026-10-02",39.96,40.34,0.7284,1.85,11467.636058,40.1062,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",39.14,39.48,39.3,0.1852,0.47,11753.64898,86,39.3717,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":129,"volume":209,"transactions":210,"vwap":211},"2026-09-30",39.15,39.22,39,39.1148,0.0348,9772.2092,76,39.0778,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":114,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",39.06,39.19,38.94,39.08,0.9,7803.61083,70,39.0494,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",38.43,38.9201,38.73,-0.4221,-1.08,12303.490839,101,38.7676,{"date":233,"open":194,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",39.18,38.81,39.1521,0.3769,0.97,10773.6302,67,38.933,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",38.5,38.78,38.21,38.7752,-0.0022,-0.01,23938.7302,60,38.7065,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":27,"vwap":262},"2026-09-23",38.72,38.8463,38.62,38.7774,-0.1726,-0.44,49799.16945,38.7402,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",38.61,38.9899,38.6,38.95,0.3019,0.78,13837.6302,80,38.7672,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":230,"vwap":281},"2026-09-21",37.85,38.6481,1.253,3.35,12183.687,38.3979,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",36.65,37.3951,0.794,2.17,23110.6302,74,37.0771,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":289,"vwap":299},"2026-09-17",36.73,36.56,36.6011,0.6586,1.83,12681.2821,36.6329,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":289,"vwap":309},"2026-09-16",36.325,36.39,35.71,35.9425,0.0697,0.19,12840.30333,36.1961,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",36.16,35.8728,-0.2857,-0.79,12356.6302,66,35.9451,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",36.15,36.36,35.96,36.1585,-1.1125,-2.98,6774.19827,54,36.2188,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",37.23,37.48,37.2201,37.271,0.3511,0.95,10125.6302,69,37.3663,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",37.22,36.9,36.9199,-0.744,-1.98,13825.6302,72,37.0322,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",37.76,37.65,37.6639,-0.2561,-0.68,14327.45615,88,37.6996,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",37.75,38.02,37.92,0.14,0.37,9872.603766,104,37.9549,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",37.705,37.78,37.56,0.4,1.07,27933.84973,121,37.6391,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",36.895,37.38,0.38,1.03,23731.44092,179,37.3177,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":249,"volume":396,"transactions":397,"vwap":398},"2026-09-02",37.12,36.945,37,-0.0044,16772.00175,57,36.996,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":397,"vwap":407},"2026-09-01",37.44,36.93,37.0044,-0.7976,-2.11,12884.7652,37.0954,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",37.73,37.802,37.53,0.0654,0.17,13352.86657,51,37.6366,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",38.22,38.31,37.7,37.7366,-0.5265,-1.38,11698.54297,95,37.8907,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",38.15,38.2631,38,0.4231,1.12,15549.992931,90,38.1642,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":427,"vwap":448},"2026-08-26",37.885,37.97,37.74,37.84,-0.07,-0.18,19498.6302,37.9282,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":218,"volume":456,"transactions":416,"vwap":457},"2026-08-25",37.9,37.98,37.8,37.91,0.34,2458.6302,37.8985,{"date":459,"open":460,"high":245,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",37.7728,37.42,37.57,-0.8572,-2.23,66121.127712,117,37.6096,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",38.39,38.4272,38.23,0.2108,0.55,11414.8622,84,38.371,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",38.47,38.53,38.04,38.2164,-0.2314,-0.6,8048.6302,64,38.2228,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",38.4585,38.68,38.44,38.4478,-0.5005,-1.29,4761.6302,49,38.5522,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":289,"vwap":508},"2026-08-18",39.07,38.87,38.9483,-0.7714,-1.94,14312.683106,38.8932,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",39.8,40,39.71,39.7197,0.3262,0.83,17503.505908,71,39.8924,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":289,"vwap":528},"2026-08-14",39.59,39.29,39.3935,-0.2854,-0.72,2672.16014,39.3341,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":124,"volume":535,"transactions":536,"vwap":537},"2026-08-13",39.83,40.01,39.6789,0.3903,12519.1812,75,39.939,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":487,"vwap":546},"2026-08-12",39.45,39.57,39.2886,0.4478,1.15,20649.6302,39.3787,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":210,"vwap":555},"2026-08-11",39.17,38.76,38.8408,0.0108,0.03,7115.792609,38.8529,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":182,"vwap":565},"2026-08-10",38.96,39.01,38.82,38.83,-0.1111,-0.29,10700.784974,38.9388,{"date":567,"open":255,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",38.9411,38.67,0.5811,1.51,14992.6302,87,38.7885,{"date":576,"open":577,"high":255,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":339,"vwap":582},"2026-08-06",38.34,38.36,-0.2008,-0.52,14297.6302,38.5155,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":200,"vwap":591},"2026-08-05",38.58,38.86,38.5608,-0.1586,-0.41,19991.309366,38.7192,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",38.09,38.775,38.7194,2.1433,5.86,16872.6302,83,38.6626,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":251,"vwap":609},"2026-08-03",35.64,36.5761,0.3961,1.09,13116.32507,36.3341,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":573,"vwap":618},"2026-07-31",36.91,37.09,36.18,-0.0981,-0.27,10746.70057,36.4234,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",35.59,36.385,35.53,36.2781,1.9031,5.54,47881.91377,135,36.1523,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",35.68,34.375,-1.365,-3.82,20708.336087,188,35.2179,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",36.12,35.4099,35.74,-0.9988,-2.72,12428.6302,160,35.7983,{"date":650,"open":651,"high":651,"low":321,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",37.24,36.7388,-0.1842,-0.5,24176.1482,153,36.5594,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":339,"vwap":666},"2026-07-24",37.63,36.86,36.923,-0.6764,-1.8,11836.6302,37.2841,{"date":668,"open":669,"high":670,"low":384,"close":671,"change":672,"percent_change":654,"volume":673,"transactions":674,"vwap":675},"2026-07-23",37.82,37.83,37.5994,-0.1906,16883.1073,122,37.5574,{"date":677,"open":678,"high":364,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",37.49,37.79,-0.15,-0.4,19948.06318,127,37.8512,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",37.58,37.95,37.5,37.94,1.3101,3.58,14959.6307,73,37.8083,{"date":697,"open":698,"high":462,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",37.01,36.623,36.6299,-0.1301,-0.35,25935.376341,189,36.9675,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":645,"volume":713,"transactions":714,"vwap":715},"2026-07-17",36.42,37.26,35.85,36.76,-1.0293,41758.6632,120,37.0287,{"date":717,"open":246,"high":246,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":272,"vwap":723},"2026-07-16",37.495,37.7893,-0.9359,-2.42,26653.6302,37.608,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":496,"volume":730,"transactions":731,"vwap":732},"2026-07-15",39.42,38.075,38.7252,-0.5048,38594.6302,113,38.551,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":379,"vwap":742},"2026-07-14",39.39,39.41,38.98,39.23,0.5355,1.38,23733.42776,39.337,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",39.13,39.135,38.57,38.6945,-1.0305,-2.59,37313.17801,109,38.6624,{"date":755,"open":756,"high":757,"low":745,"close":758,"change":553,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",39.47,39.76,39.725,0.08,28800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",40.0099983,40.060001,39.63,39.695,0.741,1.9,12500,{"date":771,"open":772,"high":773,"low":578,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",38.42,39.0099983,38.954,0.326,0.84,22800,{"date":779,"open":586,"high":586,"low":594,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",38.628,-1.212,-3.04,16900,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",39.82,40.080002,39.84,0.6,1.53,14400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",40.35,40.5,38.975,39.24,-0.913,-2.27,27200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",40.64,40.73,40.02,40.153,-1.449,-3.48,43600,{"date":811,"open":812,"high":24,"low":812,"close":813,"change":814,"percent_change":94,"volume":815,"transactions":9,"vwap":813},"2026-06-30",41.35,41.602,0.886,29200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",39.69,40.86,39.33,40.716,1.186,3,46400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",39.77,40.21,39.4,39.53,-0.772,-1.92,41100,{"date":835,"open":794,"high":794,"low":830,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",40.302,1.322,3.39,18900,{"date":841,"open":842,"high":842,"low":843,"close":737,"change":844,"percent_change":553,"volume":845,"transactions":9,"vwap":737},"2026-06-24",39.11,38.409,0.01,33100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":506,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",39.25,39.43,38.825,38.97,-4.74,31300,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":70,"volume":860,"transactions":9,"vwap":858},"2026-06-22",41.26,40.62,40.91,0.085,39700,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",40.59,40.849,40.825,1.255,3.17,17400,{"date":870,"open":871,"high":17,"low":872,"close":541,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":541},"2026-06-17",39.85,39.54,0.05,0.13,35200,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",40.49,40.53,39.52,-1.027,-2.53,19500,{"date":885,"open":763,"high":886,"low":763,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",40.65,40.547,1.527,3.91,24100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",38.71,39.235,38.49,39.02,0.12,0.31,19900,{"date":901,"open":902,"high":896,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",37.3,38.9,1.91,5.16,39900,{"date":908,"open":909,"high":431,"low":910,"close":910,"change":911,"percent_change":464,"volume":912,"transactions":9,"vwap":910},"2026-06-10",38.13,36.99,-0.843,33900,{"date":914,"open":245,"high":245,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",36.74,37.833,-0.217,-0.57,29800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",38.0099983,38.24,37.965,38.049999,0.992,2.68,19600,{"date":930,"open":420,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",38.25,37.057999,-2.162,-5.51,33400,{"date":937,"open":938,"high":540,"low":585,"close":205,"change":918,"percent_change":939,"volume":940,"transactions":9,"vwap":205},"2026-06-04",38.88,-1.43,15900,{"date":942,"open":830,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",39.88,39.51,39.79,0.041,0.1,15200,{"date":950,"open":788,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",39.86,39.68,39.749,-0.233,-0.58,20500,{"date":958,"open":959,"high":960,"low":757,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",39.89,40.040001,39.982,-0.148,-0.37,10600,{"date":966,"open":786,"high":967,"low":786,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",40.15,40.13,0.272,0.68,28400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",39.5,39.87,39.36,39.858,0.503,1.28,12000,{"date":982,"open":983,"high":984,"low":797,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",39.405,39.459,39.355,-0.036,-0.09,17200,{"date":990,"open":523,"high":991,"low":797,"close":991,"change":992,"percent_change":58,"volume":993,"transactions":9,"vwap":991},"2026-05-26",39.391,0.411,15300,{"date":995,"open":268,"high":842,"low":268,"close":737,"change":70,"percent_change":996,"volume":997,"transactions":9,"vwap":737},"2026-05-22",0.54,6200,{"date":999,"open":224,"high":1000,"low":224,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-21",38.79,38.77,-0.072,-0.19,19400,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",38.355,38.85,38.842,0.624,1.63,61000,{"date":1014,"open":246,"high":1007,"low":246,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",38.218,-0.118,-0.31,2700,{"date":1020,"open":1021,"high":1022,"low":364,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-18",38.17,38.336,0.196,0.51,10100,{"date":1027,"open":420,"high":470,"low":909,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",38.14,-0.399,-1.04,4500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":970,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",38.56,38.63,38.51,38.539,0.259,5500,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-13",38.46,38.029999,38.28,-0.049,-0.13,8700,{"date":1049,"open":421,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-05-12",38.329,38.080002,0.022,0.06,19000,{"date":1056,"open":224,"high":224,"low":1057,"close":1057,"change":1058,"percent_change":654,"volume":1059,"transactions":9,"vwap":1057},"2026-05-11",38.307,-0.193,5700,{"date":1061,"open":1007,"high":1062,"low":1007,"close":244,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":244},"2026-05-08",38.52,0.239,0.62,6300,{"date":1067,"open":1042,"high":1042,"low":1021,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",38.261,-0.094,-0.25,5900,{"date":1073,"open":1043,"high":1074,"low":1043,"close":1007,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1007},"2026-05-06",38.37,0.755,2.01,6800,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",37.67,37.52,37.6,0.091,0.24,13600,{"date":1087,"open":1088,"high":410,"low":678,"close":1089,"change":1090,"percent_change":85,"volume":1091,"transactions":9,"vwap":1089},"2026-05-04",37.71,37.509,-0.301,12900,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":165,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",37.88,37.81,0.074,5100,{"date":1099,"open":461,"high":679,"low":651,"close":1100,"change":1101,"percent_change":970,"volume":1102,"transactions":9,"vwap":1100},"2026-04-30",37.736,0.256,10800,{"date":1104,"open":1105,"high":333,"low":1106,"close":333,"change":1107,"percent_change":898,"volume":1108,"transactions":9,"vwap":333},"2026-04-29",37.345,37.29,0.117,23100,{"date":1110,"open":1111,"high":1111,"low":1106,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",37.395,37.363,-0.198,-0.53,40200,{"date":1117,"open":462,"high":1118,"low":375,"close":1119,"change":954,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-27",37.61,37.561,-0.62,17100,{"date":1123,"open":462,"high":670,"low":412,"close":1124,"change":1125,"percent_change":607,"volume":993,"transactions":9,"vwap":1124},"2026-04-24",37.794,0.406,{"date":1127,"open":1081,"high":412,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-23",37.36,37.388,-0.082,-0.22,12300,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-22",37.13,37.47,0.45,1.22,18000,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",37.37,36.985,37.02,-0.271,-0.73,9600,{"date":1149,"open":401,"high":401,"low":1150,"close":1151,"change":1152,"percent_change":654,"volume":1153,"transactions":9,"vwap":1151},"2026-04-20",37.195,37.291,-0.189,14200,{"date":1155,"open":1156,"high":660,"low":1157,"close":333,"change":1158,"percent_change":377,"volume":1159,"transactions":9,"vwap":333},"2026-04-17",37.55,37.4,0.397,14000,{"date":1161,"open":1162,"high":1163,"low":1144,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-16",37.049999,37.17,37.083,0.123,0.33,58500,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-15",36.64,36.96,0.46,1.26,6400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-14",36.37,36.51,36.5,0.48,1.33,13900,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-13",35.44,36.02,0.43,1.21,12400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":621,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":621},"2026-04-10",35.61,35.72,35.58,-0.1,-0.28,5200,{"date":1199,"open":1200,"high":1193,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":883,"transactions":9,"vwap":1202},"2026-04-09",35.36,35.27,35.69,0.27,0.76,{"date":1206,"open":1207,"high":623,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",35.39,35.29,35.42,0.832,2.41,9400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1130,"percent_change":86,"volume":1218,"transactions":9,"vwap":1216},"2026-04-07",34.28,34.588,34.25,11500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1180,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",34.65,34.67,34.55,0.166,20200,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":553,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",34.33,34.504,0.011,14800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":844,"volume":1239,"transactions":9,"vwap":1237},"2026-04-01",34.59,34.73,34.38,34.493,0.003,12200,{"date":1241,"open":1242,"high":1223,"low":1243,"close":1244,"change":124,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-31",34.0099983,33.798,34.49,2.96,23500,{"date":1248,"open":1249,"high":1249,"low":25,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-30",33.764,33.5,-0.04,-0.12,12800,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-27",33.72,33.529,33.54,-0.7,-2.04,10400,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1120,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-26",34.69,34.21,34.24,-1.78,30100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":776,"volume":1276,"transactions":9,"vwap":1274},"2026-03-25",34.93,34.98,34.71,34.86,0.29,9300,{"date":1278,"open":1264,"high":1279,"low":1280,"close":1280,"change":702,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-24",34.786,34.57,-1,29600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1138,"volume":1290,"transactions":9,"vwap":1288},"2026-03-23",35.118,35.14,34.91,34.92,0.42,28100,{"date":1292,"open":1293,"high":1273,"low":1294,"close":1295,"change":1296,"percent_change":496,"volume":1297,"transactions":9,"vwap":1295},"2026-03-20",34.7,34.359,34.5,-0.45,26400,{"date":1299,"open":1300,"high":1272,"low":1301,"close":1302,"change":1303,"percent_change":1003,"volume":964,"transactions":9,"vwap":1302},"2026-03-19",34.79,34.74,34.95,-0.067,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",35.33,35.016998,-0.563,-1.58,10200,{"date":1312,"open":1313,"high":1193,"low":1194,"close":1194,"change":1252,"percent_change":139,"volume":1314,"transactions":9,"vwap":1194},"2026-03-17",35.66,15700,{"date":1316,"open":1317,"high":304,"low":1318,"close":1319,"change":198,"percent_change":1181,"volume":1320,"transactions":9,"vwap":1319},"2026-03-16",35.67,35.629,35.7,20700,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1196,"percent_change":315,"volume":769,"transactions":9,"vwap":1325},"2026-03-13",35.6,35.21,35.23,{"date":1327,"open":1313,"high":1313,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-12",35.51,-0.627,-1.74,19200,{"date":1333,"open":312,"high":312,"low":1334,"close":1335,"change":1058,"percent_change":1114,"volume":1331,"transactions":9,"vwap":1335},"2026-03-11",36.029999,36.137,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1195,"percent_change":616,"volume":1342,"transactions":9,"vwap":1341},"2026-03-10",36.38,36.49,36.3,36.33,28200,{"date":1344,"open":1345,"high":1346,"low":1319,"close":1347,"change":165,"percent_change":474,"volume":1348,"transactions":9,"vwap":1347},"2026-03-09",35.73,36.48,36.43,24300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-06",36.21,36.29,36.2,36.23,-0.388,-1.06,15000,{"date":1359,"open":1360,"high":1361,"low":1352,"close":1361,"change":1362,"percent_change":357,"volume":1363,"transactions":9,"vwap":1361},"2026-03-05",36.402,36.618,-0.252,13200,{"date":1365,"open":1366,"high":1171,"low":1366,"close":1367,"change":385,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",36.57,36.87,1.04,24000,{"date":1371,"open":1340,"high":1372,"low":1373,"close":1339,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1339},"2026-03-03",36.66,36.115,-0.36,-0.98,18200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-02",36.84,36.98,36.75,36.85,-0.095,-0.26,30000,{"date":1387,"open":1388,"high":393,"low":1389,"close":393,"change":1390,"percent_change":898,"volume":1391,"transactions":9,"vwap":393},"2026-02-27",36.82,36.78,0.115,4100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-26",36.88,36.89,36.71,36.83,-0.007,-0.02,32900,{"date":1402,"open":293,"high":1367,"low":293,"close":1403,"change":1404,"percent_change":776,"volume":1261,"transactions":9,"vwap":1403},"2026-02-25",36.837,0.307,{"date":1406,"open":322,"high":1366,"low":322,"close":1407,"change":1408,"percent_change":1409,"volume":1310,"transactions":9,"vwap":1407},"2026-02-24",36.53,0.353,0.98,{"date":1411,"open":1339,"high":1178,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-23",36.14,36.177,-0.453,-1.24,54300,{"date":1418,"open":1419,"high":1420,"low":1338,"close":1420,"change":51,"percent_change":1421,"volume":980,"transactions":9,"vwap":1420},"2026-02-20",36.55,36.63,0.49,{"date":1423,"open":1424,"high":1179,"low":1341,"close":1425,"change":86,"percent_change":1426,"volume":1369,"transactions":9,"vwap":1425},"2026-02-19",36.44,36.45,-0.65,{"date":1428,"open":711,"high":1429,"low":1430,"close":1431,"change":947,"percent_change":1203,"volume":1432,"transactions":9,"vwap":1431},"2026-02-18",36.79,36.6,36.69,41700,{"date":1434,"open":303,"high":1430,"low":303,"close":1435,"change":1053,"percent_change":1436,"volume":964,"transactions":9,"vwap":1435},"2026-02-17",36.59,0.16,{"date":1438,"open":1366,"high":1431,"low":1439,"close":1407,"change":1440,"percent_change":1441,"volume":1385,"transactions":9,"vwap":1407},"2026-02-13",36.46,0.094,0.26,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1281,"volume":1447,"transactions":9,"vwap":1445},"2026-02-12",36.936,36.436,-0.369,22500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":800,"transactions":9,"vwap":1452},"2026-02-11",36.962,36.97,36.805,-0.155,-0.42,{"date":1456,"open":1135,"high":1457,"low":612,"close":1171,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1171},"2026-02-10",37.14,-0.029,-0.08,15500,{"date":1462,"open":613,"high":613,"low":1451,"close":1463,"change":1464,"percent_change":955,"volume":899,"transactions":9,"vwap":1463},"2026-02-09",36.989,-0.215,{"date":1466,"open":1380,"high":1467,"low":402,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-06",37.204,0.524,1.43,27700,{"date":1472,"open":402,"high":1451,"low":1473,"close":1473,"change":955,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",36.68,-1.56,6000,{"date":1477,"open":1451,"high":1478,"low":1479,"close":709,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":709},"2026-02-04",37.27,36.95,0.486,1.32,9500,{"date":1484,"open":1485,"high":1485,"low":1473,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-03",37.18,36.774,-0.526,-1.41,7900,{"date":1491,"open":612,"high":384,"low":612,"close":902,"change":114,"percent_change":337,"volume":1475,"transactions":9,"vwap":902},"2026-02-02",{"date":1493,"open":612,"high":1451,"low":1389,"close":1479,"change":1003,"percent_change":1494,"volume":1059,"transactions":9,"vwap":1479},"2026-01-30",-0.51,{"date":1496,"open":1497,"high":1457,"low":1498,"close":1457,"change":307,"percent_change":1024,"volume":1499,"transactions":9,"vwap":1457},"2026-01-29",36.795,36.791,12600,{"date":1501,"open":1502,"high":1503,"low":1479,"close":1479,"change":1069,"percent_change":1070,"volume":997,"transactions":9,"vwap":1479},"2026-01-28",37.082001,37.099998,{"date":1505,"open":613,"high":613,"low":1380,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-27",37.043999,-0.012,-0.03,16300,{"date":1511,"open":1144,"high":1512,"low":394,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-26",37.15,37.056,0.226,0.61,21200,{"date":1518,"open":1519,"high":1367,"low":1520,"close":1397,"change":445,"percent_change":1003,"volume":1521,"transactions":9,"vwap":1397},"2026-01-23",36.81,36.8,18700,{"date":1523,"open":1524,"high":910,"low":1519,"close":344,"change":1525,"percent_change":307,"volume":1526,"transactions":9,"vwap":344},"2026-01-22",36.92,0.07,25500,{"date":1528,"open":1435,"high":661,"low":1529,"close":1397,"change":1024,"percent_change":1530,"volume":1108,"transactions":9,"vwap":1397},"2026-01-21",36.445,1.4,{"date":1532,"open":1366,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":833,"transactions":9,"vwap":1534},"2026-01-20",36.72,36.32,-0.754,-2.03,{"date":1538,"open":1380,"high":1163,"low":1539,"close":1540,"change":1541,"percent_change":129,"volume":1542,"transactions":9,"vwap":1540},"2026-01-16",36.943,37.074001,0.034,15600,{"date":1544,"open":1545,"high":1485,"low":1546,"close":1547,"change":1548,"percent_change":680,"volume":1549,"transactions":9,"vwap":1547},"2026-01-15",37.07,36.955,37.040001,-0.055,4200,{"date":1551,"open":1367,"high":1552,"low":661,"close":1553,"change":1045,"percent_change":1046,"volume":928,"transactions":9,"vwap":1553},"2026-01-14",37.11,37.095001,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":980,"transactions":9,"vwap":1558},"2026-01-13",37.41,37.060001,37.144,-0.346,-0.92,{"date":1562,"open":1563,"high":678,"low":1563,"close":678,"change":1564,"percent_change":1251,"volume":1565,"transactions":9,"vwap":678},"2026-01-12",37.35,-0.015,17800,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":129,"volume":1572,"transactions":9,"vwap":1570},"2026-01-09",37.372,37.54,37.505,0.035,16500,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1136,"change":1577,"percent_change":947,"volume":980,"transactions":9,"vwap":1136},"2026-01-08",37.25,37.51,0.037,{"date":1579,"open":462,"high":1580,"low":1581,"close":1582,"change":680,"percent_change":681,"volume":1583,"transactions":9,"vwap":1582},"2026-01-07",37.664,37.43,37.433,16700,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-06",37.31,37.604,37.583,0.497,1.34,7000,{"date":1593,"open":394,"high":709,"low":394,"close":1594,"change":1595,"percent_change":155,"volume":1596,"transactions":9,"vwap":1594},"2026-01-05",37.085999,0.246,21800,{"date":1598,"open":1519,"high":612,"low":1533,"close":1379,"change":1459,"percent_change":1131,"volume":1599,"transactions":9,"vwap":1379},"2026-01-02",7800,{"date":1601,"open":1547,"high":1163,"low":1524,"close":1524,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1524},"2025-12-31",-0.256,-0.69,26100,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1252,"volume":997,"transactions":9,"vwap":1609},"2025-12-30",37.080002,37.2,37.176,-0.044,{"date":1612,"open":332,"high":709,"low":1457,"close":343,"change":1613,"percent_change":1046,"volume":1189,"transactions":9,"vwap":343},"2025-12-29",-0.05,{"date":1615,"open":1575,"high":1616,"low":1575,"close":1478,"change":844,"percent_change":553,"volume":1617,"transactions":9,"vwap":1478},"2025-12-26",37.28,7300,{"date":1619,"open":651,"high":1586,"low":651,"close":709,"change":1620,"percent_change":474,"volume":1621,"transactions":9,"vwap":709},"2025-12-24",0.202,13300,{"date":1623,"open":1171,"high":1545,"low":1171,"close":932,"change":1624,"percent_change":367,"volume":1159,"transactions":9,"vwap":932},"2025-12-23",0.138,{"date":1626,"open":1627,"high":1380,"low":1628,"close":1524,"change":1629,"percent_change":376,"volume":1246,"transactions":9,"vwap":1524},"2025-12-22",36.918,36.899,0.146,{"date":1631,"open":293,"high":1388,"low":1396,"close":1486,"change":1632,"percent_change":844,"volume":1376,"transactions":9,"vwap":1486},"2025-12-19",0.004,{"date":1634,"open":1635,"high":1144,"low":293,"close":1636,"change":1637,"percent_change":1172,"volume":1159,"transactions":9,"vwap":1636},"2025-12-18",36.984,36.77,0.167,{"date":1639,"open":1451,"high":1380,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-12-17",36.603,-0.207,-0.56,81800,{"date":1645,"open":344,"high":344,"low":1533,"close":1519,"change":446,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1519},"2025-12-16",-0.49,21100,{"date":1649,"open":1650,"high":1650,"low":1388,"close":910,"change":129,"percent_change":1084,"volume":1047,"transactions":9,"vwap":910},"2025-12-15",37.0099983,{"date":1652,"open":1395,"high":1547,"low":1379,"close":344,"change":1653,"percent_change":1653,"volume":1654,"transactions":9,"vwap":344},"2025-12-12",0,20600,{"date":1656,"open":1430,"high":344,"low":1430,"close":344,"change":367,"percent_change":1657,"volume":1139,"transactions":9,"vwap":344},"2025-12-11",1.01,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1407,"change":414,"percent_change":198,"volume":1663,"transactions":9,"vwap":1407},"2025-12-10",36.395,36.624,36.386,9700,{"date":1665,"open":1424,"high":1178,"low":322,"close":322,"change":1046,"percent_change":1374,"volume":1666,"transactions":9,"vwap":322},"2025-12-09",19100,{"date":1668,"open":1430,"high":1420,"low":1338,"close":1339,"change":1669,"percent_change":918,"volume":1091,"transactions":9,"vwap":1339},"2025-12-08",-0.21,{"date":1671,"open":1672,"high":1519,"low":1672,"close":1673,"change":1053,"percent_change":1436,"volume":1212,"transactions":9,"vwap":1673},"2025-12-05",36.635,36.7,{"date":1675,"open":1419,"high":1170,"low":1178,"close":1170,"change":553,"percent_change":759,"volume":1676,"transactions":9,"vwap":1170},"2025-12-04",23400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":873,"volume":1596,"transactions":9,"vwap":1682},"2025-12-03",36.58,36.67,36.52,36.61,0.02,{"date":1685,"open":1686,"high":1396,"low":1687,"close":1435,"change":1688,"percent_change":1689,"volume":783,"transactions":9,"vwap":1435},"2025-12-02",36.617,36.54,0.11,0.3,{"date":1691,"open":1692,"high":1420,"low":1439,"close":1346,"change":1131,"percent_change":485,"volume":1693,"transactions":9,"vwap":1346},"2025-12-01",36.544,29700,{"date":1695,"open":1431,"high":1673,"low":1372,"close":1673,"change":947,"percent_change":1203,"volume":1696,"transactions":9,"vwap":1673},"2025-11-28",13700,{"date":1698,"open":1699,"high":1372,"low":1699,"close":1430,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1430},"2025-11-26",36.552,0.15,0.41,33200,{"date":1704,"open":1705,"high":1439,"low":1706,"close":1425,"change":1289,"percent_change":148,"volume":1707,"transactions":9,"vwap":1425},"2025-11-25",35.995,35.965,35900,{"date":1709,"open":1710,"high":1711,"low":323,"close":1334,"change":1712,"percent_change":1289,"volume":1621,"transactions":9,"vwap":1334},"2025-11-24",36,36.080002,0.149,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":386,"volume":1599,"transactions":9,"vwap":1718},"2025-11-21",35.551,36.040001,35.545,35.881,0.366,{"date":1721,"open":1341,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-20",36.41,35.515,-0.545,-1.51,8100,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1613,"percent_change":1731,"volume":1159,"transactions":9,"vwap":1730},"2025-11-19",35.89,36.060001,-0.14,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1195,"percent_change":1196,"volume":1738,"transactions":9,"vwap":1737},"2025-11-18",35.99,36.27,35.862,36.11,13500,{"date":1740,"open":1407,"high":1680,"low":1741,"close":1351,"change":1742,"percent_change":1743,"volume":964,"transactions":9,"vwap":1351},"2025-11-17",36.19,-0.523,-1.42,{"date":1745,"open":1679,"high":1395,"low":1366,"close":1746,"change":1303,"percent_change":446,"volume":1747,"transactions":9,"vwap":1746},"2025-11-14",36.733,7100,{"date":1749,"open":392,"high":392,"low":1389,"close":1520,"change":1750,"percent_change":1751,"volume":1726,"transactions":9,"vwap":1520},"2025-11-13",-0.412,-1.11,{"date":1753,"open":1163,"high":1575,"low":1457,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-12",37.212,0.103,0.28,11100,{"date":1759,"open":661,"high":1760,"low":661,"close":1760,"change":1761,"percent_change":1762,"volume":1549,"transactions":9,"vwap":1760},"2025-11-11",37.109,0.294,0.8,{"date":1764,"open":1765,"high":1379,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":791,"transactions":9,"vwap":1767},"2025-11-10",36.576,36.548,36.815,0.415,1.14,{"date":1771,"open":1772,"high":1773,"low":1710,"close":1773,"change":1632,"percent_change":844,"volume":1774,"transactions":9,"vwap":1773},"2025-11-07",36.155,36.4,15400,{"date":1776,"open":1338,"high":1687,"low":1177,"close":1777,"change":1778,"percent_change":1779,"volume":1726,"transactions":9,"vwap":1777},"2025-11-06",36.396,-0.464,-1.26,{"date":1781,"open":915,"high":1650,"low":915,"close":661,"change":1782,"percent_change":100,"volume":1783,"transactions":9,"vwap":661},"2025-11-05",0.207,3000,{"date":1785,"open":1420,"high":1382,"low":1687,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-04",36.653,-0.201,-0.55,4900,{"date":1791,"open":1381,"high":1524,"low":1381,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-03",36.854,-0.039,-0.11,7600,{"date":1797,"open":293,"high":1479,"low":293,"close":1798,"change":1799,"percent_change":22,"volume":1599,"transactions":9,"vwap":1798},"2025-10-31",36.893,0.266,{"date":1801,"open":284,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-30",36.94,36.627,-0.303,-0.82,8400,{"date":1808,"open":1135,"high":1608,"low":612,"close":402,"change":1809,"percent_change":1810,"volume":1542,"transactions":9,"vwap":402},"2025-10-29",-0.419,-1.12,{"date":1812,"open":401,"high":678,"low":1813,"close":1814,"change":1815,"percent_change":86,"volume":1816,"transactions":9,"vwap":1814},"2025-10-28",37.33,37.349,-0.089,7700,{"date":1818,"open":1586,"high":1819,"low":1586,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-27",37.438,0.212,0.57,11300,{"date":1824,"open":1825,"high":902,"low":1608,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-24",37.265,37.226,0.162,0.44,2500,{"date":1831,"open":402,"high":1832,"low":1382,"close":1833,"change":1834,"percent_change":376,"volume":1835,"transactions":9,"vwap":1833},"2025-10-23",37.098,37.063999,0.147,13400,{"date":1837,"open":1479,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-22",37.064999,36.842,36.917,-0.383,-1.03,10000,{"date":1845,"open":1607,"high":1846,"low":1607,"close":902,"change":898,"percent_change":776,"volume":1847,"transactions":9,"vwap":902},"2025-10-21",37.352,13800,{"date":1849,"open":1533,"high":910,"low":1533,"close":910,"change":1689,"percent_change":1850,"volume":1851,"transactions":9,"vwap":910},"2025-10-20",0.82,3400,{"date":1853,"open":1854,"high":1636,"low":1854,"close":1431,"change":1688,"percent_change":1689,"volume":1855,"transactions":9,"vwap":1431},"2025-10-17",36.47,18400,{"date":1857,"open":1858,"high":1858,"low":1687,"close":1679,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1679},"2025-10-16",36.856,-0.174,-0.47,14700,{"date":1863,"open":1864,"high":1864,"low":1679,"close":1865,"change":1866,"percent_change":1867,"volume":1331,"transactions":9,"vwap":1865},"2025-10-15",37.030998,36.754,0.014,0.04,{"date":1869,"open":1870,"high":1871,"low":1872,"close":915,"change":1873,"percent_change":1017,"volume":1874,"transactions":9,"vwap":915},"2025-10-14",36.685,36.925,36.662,-0.114,4400,{"date":1876,"open":1877,"high":1524,"low":1877,"close":1792,"change":1166,"percent_change":218,"volume":1878,"transactions":9,"vwap":1792},"2025-10-13",36.709,6900,{"date":1880,"open":1128,"high":1128,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1738,"transactions":9,"vwap":1881},"2025-10-10",36.524,-0.731,-1.96,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1637,"percent_change":1137,"volume":1231,"transactions":9,"vwap":1887},"2025-10-09",37.179,37.255,37.157,{"date":1890,"open":1512,"high":1891,"low":1607,"close":1892,"change":1893,"percent_change":70,"volume":868,"transactions":9,"vwap":1892},"2025-10-08",37.16,37.088001,0.077,{"date":1895,"open":1485,"high":1485,"low":1896,"close":1897,"change":1898,"percent_change":1017,"volume":1899,"transactions":9,"vwap":1897},"2025-10-07",36.869,37.011002,-0.115,10500,{"date":1901,"open":1451,"high":332,"low":1451,"close":1902,"change":1903,"percent_change":873,"volume":1904,"transactions":9,"vwap":1902},"2025-10-06",37.126,0.017,5800,{"date":1906,"open":1907,"high":1908,"low":1760,"close":1760,"change":1909,"percent_change":1459,"volume":993,"transactions":9,"vwap":1760},"2025-10-03",37.32,37.355,-0.031,{"date":1911,"open":1912,"high":1163,"low":1912,"close":1457,"change":1683,"percent_change":873,"volume":1913,"transactions":9,"vwap":1457},"2025-10-02",36.977,16400,{"date":1915,"open":1394,"high":392,"low":1382,"close":392,"change":1916,"percent_change":1917,"volume":1342,"transactions":9,"vwap":392},"2025-10-01",0.277,0.75,{"date":1919,"open":1920,"high":1921,"low":1682,"close":1921,"change":1922,"percent_change":119,"volume":1460,"transactions":9,"vwap":1921},"2025-09-30",36.615,36.843,0.229,{"date":1924,"open":1686,"high":1473,"low":1682,"close":1925,"change":1571,"percent_change":947,"volume":1926,"transactions":9,"vwap":1925},"2025-09-29",36.614,24500,{"date":1928,"open":294,"high":1420,"low":1346,"close":1929,"change":1930,"percent_change":1931,"volume":1795,"transactions":9,"vwap":1929},"2025-09-26",36.579,0.079,0.22,{"date":1933,"open":1381,"high":1381,"low":1934,"close":1179,"change":139,"percent_change":1560,"volume":1583,"transactions":9,"vwap":1179},"2025-09-25",36.384,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1379,"change":446,"percent_change":1646,"volume":1939,"transactions":9,"vwap":1379},"2025-09-24",37.029999,36.726,46500,{"date":1941,"open":1106,"high":1106,"low":1802,"close":1144,"change":1942,"percent_change":85,"volume":1943,"transactions":9,"vwap":1144},"2025-09-23",-0.3,8800,{"date":1945,"open":910,"high":1907,"low":910,"close":1907,"change":1946,"percent_change":198,"volume":1369,"transactions":9,"vwap":1907},"2025-09-22",0.173,{"date":1948,"open":1144,"high":1949,"low":910,"close":1949,"change":1950,"percent_change":1515,"volume":1059,"transactions":9,"vwap":1949},"2025-09-19",37.147,0.224,{"date":1952,"open":1557,"high":1607,"low":662,"close":662,"change":1303,"percent_change":446,"volume":1874,"transactions":9,"vwap":662},"2025-09-18",{"date":1954,"open":1519,"high":910,"low":1381,"close":910,"change":1931,"percent_change":789,"volume":1159,"transactions":9,"vwap":910},"2025-09-17",{"date":1956,"open":1533,"high":1520,"low":1533,"close":1636,"change":1957,"percent_change":1700,"volume":1604,"transactions":9,"vwap":1636},"2025-09-16",0.054,{"date":1959,"open":1533,"high":915,"low":284,"close":1960,"change":1541,"percent_change":129,"volume":1047,"transactions":9,"vwap":1960},"2025-09-15",36.716,{"date":1962,"open":1429,"high":1429,"low":1963,"close":1963,"change":1964,"percent_change":1030,"volume":1965,"transactions":9,"vwap":1963},"2025-09-12",36.682,-0.385,22700,{"date":1967,"open":1607,"high":1503,"low":1838,"close":1968,"change":1525,"percent_change":307,"volume":1357,"transactions":9,"vwap":1968},"2025-09-11",37.067001,{"date":1970,"open":613,"high":1503,"low":1802,"close":1971,"change":1972,"percent_change":270,"volume":1666,"transactions":9,"vwap":1971},"2025-09-10",36.997,0.287,{"date":1974,"open":1419,"high":1396,"low":1339,"close":1396,"change":1390,"percent_change":898,"volume":1331,"transactions":9,"vwap":1396},"2025-09-09",{"date":1976,"open":1178,"high":1430,"low":1347,"close":1977,"change":1978,"percent_change":1187,"volume":1979,"transactions":9,"vwap":1977},"2025-09-08",36.595,0.155,22000,{"date":1981,"open":1347,"high":1424,"low":1982,"close":1424,"change":1251,"percent_change":1794,"volume":1747,"transactions":9,"vwap":1424},"2025-09-05",36.298,{"date":1984,"open":1353,"high":1346,"low":1741,"close":1346,"change":1985,"percent_change":1203,"volume":1986,"transactions":9,"vwap":1346},"2025-09-04",0.097,25600,{"date":1988,"open":1424,"high":1424,"low":1989,"close":1990,"change":1002,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-03",36.268,36.383,-0.2,24900,{"date":1994,"open":1353,"high":1995,"low":1353,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-02",36.455,-0.235,-0.64,9800,{"date":2000,"open":1520,"high":1520,"low":2001,"close":1431,"change":1464,"percent_change":955,"volume":1499,"transactions":9,"vwap":1431},"2025-08-29",36.619,{"date":2003,"open":1396,"high":2004,"low":1396,"close":2004,"change":2005,"percent_change":1441,"volume":1599,"transactions":9,"vwap":2004},"2025-08-28",36.905,0.095,{"date":2007,"open":1520,"high":1382,"low":1389,"close":1519,"change":844,"percent_change":553,"volume":1986,"transactions":9,"vwap":1519},"2025-08-27",{"date":2009,"open":2010,"high":1520,"low":1420,"close":1520,"change":1053,"percent_change":1436,"volume":1696,"transactions":9,"vwap":1520},"2025-08-26",36.667,{"date":2012,"open":344,"high":344,"low":915,"close":915,"change":2013,"percent_change":580,"volume":1314,"transactions":9,"vwap":915},"2025-08-25",-0.191,{"date":2015,"open":2016,"high":1545,"low":2016,"close":2017,"change":2018,"percent_change":377,"volume":1475,"transactions":9,"vwap":2017},"2025-08-22",36.737,36.931,0.391,{"date":2020,"open":1178,"high":1170,"low":1179,"close":1687,"change":86,"percent_change":1426,"volume":2021,"transactions":9,"vwap":1687},"2025-08-21",11200,{"date":2023,"open":1680,"high":1397,"low":1680,"close":1389,"change":1083,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1389},"2025-08-20",0.25,17300,{"date":2027,"open":2028,"high":2028,"low":284,"close":2029,"change":2030,"percent_change":1003,"volume":1489,"transactions":9,"vwap":2029},"2025-08-19",36.781,36.689,-0.069,{"date":2032,"open":293,"high":1389,"low":1431,"close":2033,"change":1458,"percent_change":1459,"volume":1696,"transactions":9,"vwap":2033},"2025-08-18",36.758,{"date":2035,"open":1680,"high":1379,"low":1680,"close":2036,"change":2037,"percent_change":114,"volume":1189,"transactions":9,"vwap":2036},"2025-08-15",36.787,0.127,{"date":2039,"open":294,"high":1473,"low":1419,"close":1372,"change":1700,"percent_change":1701,"volume":2040,"transactions":9,"vwap":1372},"2025-08-14",15800,{"date":2042,"open":2043,"high":1178,"low":708,"close":1178,"change":947,"percent_change":1203,"volume":964,"transactions":9,"vwap":1178},"2025-08-13",36.495,{"date":2045,"open":2046,"high":1722,"low":1354,"close":1722,"change":2047,"percent_change":22,"volume":2048,"transactions":9,"vwap":1722},"2025-08-12",36.28,0.265,8500,{"date":2050,"open":2051,"high":1735,"low":1412,"close":2052,"change":2053,"percent_change":1669,"volume":2054,"transactions":9,"vwap":2052},"2025-08-11",36.25,36.145,-0.075,11400,{"date":2056,"open":2057,"high":1735,"low":1730,"close":2058,"change":2059,"percent_change":114,"volume":2060,"transactions":9,"vwap":2058},"2025-08-08",36.099998,36.22,0.125,11800,{"date":2062,"open":1660,"high":1660,"low":2063,"close":2064,"change":2065,"percent_change":1281,"volume":2066,"transactions":9,"vwap":2064},"2025-08-07",35.92,36.095001,-0.365,11900,{"date":2068,"open":614,"high":1439,"low":2069,"close":1439,"change":2070,"percent_change":680,"volume":2071,"transactions":9,"vwap":1439},"2025-08-06",36.176,-0.053,44100,{"date":2073,"open":1420,"high":1420,"low":1339,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-08-05",36.513,-0.247,-0.67,16100,{"date":2079,"open":2080,"high":711,"low":294,"close":711,"change":1701,"percent_change":2081,"volume":1139,"transactions":9,"vwap":711},"2025-08-04",36.562,1.13,{"date":2083,"open":1352,"high":1722,"low":2046,"close":2084,"change":2085,"percent_change":2086,"volume":1855,"transactions":9,"vwap":2084},"2025-08-01",36.35,-0.46,-1.25,{"date":2088,"open":1485,"high":1575,"low":1519,"close":1519,"change":2089,"percent_change":1120,"volume":2090,"transactions":9,"vwap":1519},"2025-07-31",-0.23,9900,{"date":2092,"open":2093,"high":2093,"low":1395,"close":1547,"change":2094,"percent_change":260,"volume":2095,"transactions":9,"vwap":1547},"2025-07-30",37.254,-0.162,5000,{"date":2097,"open":1575,"high":1106,"low":1163,"close":2098,"change":2099,"percent_change":446,"volume":1998,"transactions":9,"vwap":2098},"2025-07-29",37.202,-0.066,{"date":2101,"open":709,"high":1907,"low":343,"close":2102,"change":2103,"percent_change":1991,"volume":2104,"transactions":9,"vwap":2102},"2025-07-28",37.268,-0.073,8200,{"date":2106,"open":1478,"high":1128,"low":1478,"close":2107,"change":2108,"percent_change":198,"volume":2109,"transactions":9,"vwap":2107},"2025-07-25",37.341,0.176,3500,{"date":2111,"open":613,"high":2112,"low":1607,"close":2113,"change":2114,"percent_change":100,"volume":2115,"transactions":9,"vwap":2113},"2025-07-24",37.21,37.165,0.208,9200,{"date":2117,"open":1802,"high":1937,"low":402,"close":2118,"change":874,"percent_change":114,"volume":2119,"transactions":9,"vwap":2118},"2025-07-23",36.957,4000,{"date":2121,"open":1533,"high":1397,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-07-22",36.671,36.827,0.143,0.39,7200,{"date":2128,"open":1498,"high":661,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":1071,"transactions":9,"vwap":2129},"2025-07-21",36.684,-0.059,-0.16,{"date":2133,"open":1394,"high":2134,"low":1533,"close":2135,"change":2094,"percent_change":260,"volume":2136,"transactions":9,"vwap":2135},"2025-07-18",36.913,36.743,5300,{"date":2138,"open":1389,"high":1524,"low":711,"close":2004,"change":2139,"percent_change":1180,"volume":1482,"transactions":9,"vwap":2004},"2025-07-17",0.175,{"date":2141,"open":1681,"high":293,"low":1773,"close":293,"change":1700,"percent_change":1701,"volume":2142,"transactions":9,"vwap":293},"2025-07-16",3200,{"date":2144,"open":1520,"high":1520,"low":1679,"close":1679,"change":1669,"percent_change":918,"volume":1806,"transactions":9,"vwap":1679},"2025-07-15",{"date":2146,"open":1682,"high":1429,"low":2147,"close":1429,"change":366,"percent_change":385,"volume":1460,"transactions":9,"vwap":1429},"2025-07-14",36.592,{"date":2149,"open":1396,"high":1396,"low":1435,"close":284,"change":2150,"percent_change":1646,"volume":2151,"transactions":9,"vwap":284},"2025-07-11",-0.181,4800,{"date":2153,"open":1388,"high":1479,"low":1388,"close":2154,"change":1052,"percent_change":1053,"volume":2109,"transactions":9,"vwap":2154},"2025-07-10",36.831,{"date":2156,"open":1388,"high":1388,"low":1372,"close":2157,"change":2158,"percent_change":1700,"volume":2159,"transactions":9,"vwap":2157},"2025-07-09",36.809,0.056,4300,{"date":2161,"open":1397,"high":1367,"low":1533,"close":2162,"change":2163,"percent_change":366,"volume":2164,"transactions":9,"vwap":2162},"2025-07-08",36.753,0.052,5600,{"date":2166,"open":1367,"high":1367,"low":1420,"close":2167,"change":2168,"percent_change":2169,"volume":2151,"transactions":9,"vwap":2167},"2025-07-07",36.701,-0.286,-0.77,{"date":2171,"open":1388,"high":1144,"low":1388,"close":2172,"change":2173,"percent_change":1850,"volume":2174,"transactions":9,"vwap":2172},"2025-07-03",36.987,0.301,3700,{"date":2176,"open":1854,"high":1431,"low":1854,"close":2177,"change":2178,"percent_change":1441,"volume":2179,"transactions":9,"vwap":2177},"2025-07-02",36.686,0.096,9000,{"date":2181,"open":294,"high":1473,"low":294,"close":1435,"change":947,"percent_change":1203,"volume":769,"transactions":9,"vwap":1435},"2025-07-01",{"date":2183,"open":1439,"high":1339,"low":1341,"close":1339,"change":2184,"percent_change":2185,"volume":1182,"transactions":9,"vwap":1339},"2025-06-30",0.257,0.71,{"date":2187,"open":2188,"high":2188,"low":641,"close":2189,"change":2190,"percent_change":1700,"volume":2191,"transactions":9,"vwap":2189},"2025-06-27",36.435,36.233,0.053,8000,{"date":2193,"open":2194,"high":1741,"low":2194,"close":614,"change":1950,"percent_change":1064,"volume":2195,"transactions":9,"vwap":614},"2025-06-26",36.036999,1500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1942,"volume":2119,"transactions":9,"vwap":2201},"2025-06-25",36.049999,36.058998,35.93,35.956,-0.107,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-06-24",35.87,36.063,0.519,1.46,2900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":172,"volume":1231,"transactions":9,"vwap":2213},"2025-06-23",35.43,35.544,35.16,0.352,{"date":2217,"open":2218,"high":1209,"low":2219,"close":2220,"change":2221,"percent_change":1374,"volume":2115,"transactions":9,"vwap":2220},"2025-06-20",35.4,35.145,35.192,-0.127,{"date":2223,"open":2224,"high":1313,"low":2225,"close":2226,"change":2150,"percent_change":1494,"volume":2227,"transactions":9,"vwap":2226},"2025-06-18",35.534,35.31,35.319,8900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":139,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-17",35.76,35.79,35.5,-0.95,6700,{"date":2236,"open":1186,"high":1334,"low":2237,"close":2238,"change":414,"percent_change":1180,"volume":2109,"transactions":9,"vwap":2238},"2025-06-16",35.838,35.84,{"date":2240,"open":1313,"high":2241,"low":604,"close":1317,"change":2242,"percent_change":2243,"volume":1391,"transactions":9,"vwap":1317},"2025-06-13",35.91,-0.395,-1.1,{"date":2245,"open":2246,"high":641,"low":2246,"close":2247,"change":2248,"percent_change":119,"volume":2249,"transactions":9,"vwap":2247},"2025-06-12",35.88,36.064999,0.227,2400,{"date":2251,"open":2200,"high":1716,"low":2252,"close":2237,"change":2099,"percent_change":446,"volume":2253,"transactions":9,"vwap":2237},"2025-06-11",35.77,3300,{"date":2255,"open":2256,"high":2257,"low":1193,"close":2258,"change":2259,"percent_change":2260,"volume":1253,"transactions":9,"vwap":2258},"2025-06-10",35.8,35.94,35.904,0.116,0.32,{"date":2262,"open":1317,"high":323,"low":604,"close":2263,"change":2264,"percent_change":51,"volume":2136,"transactions":9,"vwap":2263},"2025-06-09",35.788,0.065,{"date":2266,"open":2256,"high":2256,"low":2267,"close":2268,"change":2269,"percent_change":970,"volume":2164,"transactions":9,"vwap":2268},"2025-06-06",35.65,35.723,0.243,{"date":2271,"open":2272,"high":1319,"low":2272,"close":2273,"change":1399,"percent_change":2274,"volume":1475,"transactions":9,"vwap":2273},"2025-06-05",35.41,35.48,-0.06,{"date":2276,"open":1192,"high":1192,"low":2232,"close":2232,"change":759,"percent_change":2277,"volume":2195,"transactions":9,"vwap":2232},"2025-06-04",0.23,{"date":2279,"open":2280,"high":2281,"low":2280,"close":1209,"change":2282,"percent_change":1515,"volume":2283,"transactions":9,"vwap":1209},"2025-06-03",35.28,35.45,0.215,10300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":859,"percent_change":1084,"volume":2289,"transactions":9,"vwap":2287},"2025-06-02",34.89,35.205,34.83,1200,{"date":2291,"open":2292,"high":2293,"low":1301,"close":2294,"change":2108,"percent_change":2295,"volume":1843,"transactions":9,"vwap":2294},"2025-05-30",34.985,35.13,35.12,0.5,{"date":2297,"open":1302,"high":1302,"low":2298,"close":2299,"change":2300,"percent_change":1436,"volume":2209,"transactions":9,"vwap":2299},"2025-05-29",34.874,34.944,0.055,{"date":2302,"open":1271,"high":1272,"low":2303,"close":2303,"change":2304,"percent_change":702,"volume":1806,"transactions":9,"vwap":2303},"2025-05-28",34.889,-0.121,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-05-27",34.66,35.0099983,0.772,2.25,17900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-05-23",34.29,34.39,34.238,-0.332,-0.96,4600,{"date":2321,"open":1280,"high":2322,"low":1280,"close":1280,"change":2323,"percent_change":702,"volume":1025,"transactions":9,"vwap":1280},"2025-05-22",34.76,-0.122,{"date":2325,"open":2326,"high":2327,"low":2307,"close":2328,"change":2329,"percent_change":2330,"volume":2159,"transactions":9,"vwap":2328},"2025-05-21",35.128,35.2,34.692,-0.603,-1.71,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":1991,"volume":2337,"transactions":9,"vwap":2334},"2025-05-20",35.265,35.295,35.07,-0.071,2600,{"date":2339,"open":2294,"high":2340,"low":2294,"close":2341,"change":1107,"percent_change":1166,"volume":2342,"transactions":9,"vwap":2341},"2025-05-19",35.38,35.366,4700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":2348,"percent_change":776,"volume":2349,"transactions":9,"vwap":2346},"2025-05-16",35.044998,35.249,35.02,0.295,1900,{"date":2351,"open":2352,"high":2347,"low":1287,"close":2353,"change":1761,"percent_change":2354,"volume":1904,"transactions":9,"vwap":2353},"2025-05-15",34.94,34.954,0.85,{"date":2356,"open":1221,"high":1264,"low":2357,"close":2307,"change":680,"percent_change":2358,"volume":1816,"transactions":9,"vwap":2307},"2025-05-14",34.61,-0.43,{"date":2360,"open":1271,"high":1271,"low":2361,"close":2362,"change":1053,"percent_change":414,"volume":2363,"transactions":9,"vwap":2362},"2025-05-13",34.78,34.81,17000,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":544,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-05-12",34.31,34.75,3.42,25700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":1252,"percent_change":1374,"volume":1091,"transactions":9,"vwap":2374},"2025-05-09",33.77,33.81,33.6,{"date":2376,"open":2377,"high":2378,"low":1256,"close":1256,"change":2379,"percent_change":1700,"volume":2380,"transactions":9,"vwap":1256},"2025-05-08",33.84,33.99,0.051,11700,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":776,"volume":2387,"transactions":9,"vwap":2385},"2025-05-07",33.49,33.74,33.669,0.279,6500,{"date":2389,"open":2383,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":1239,"transactions":9,"vwap":2391},"2025-05-06",33.59,33.39,-0.289,-0.86,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":1384,"volume":2090,"transactions":9,"vwap":2398},"2025-05-05",33.46,33.85,33.679,-0.087,{"date":2401,"open":2402,"high":2377,"low":2402,"close":2403,"change":2404,"percent_change":1530,"volume":1276,"transactions":9,"vwap":2403},"2025-05-02",33.68,33.766,0.466,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2408,"change":1399,"percent_change":2274,"volume":2337,"transactions":9,"vwap":2408},"2025-05-01",33.53,33.3,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2412,"change":2413,"percent_change":1064,"volume":1998,"transactions":9,"vwap":2412},"2025-04-30",32.595,33.32,0.205,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2047,"percent_change":2420,"volume":2342,"transactions":9,"vwap":2419},"2025-04-29",32.99,33.17,32.96,33.115,0.81,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":129,"percent_change":1203,"volume":2342,"transactions":9,"vwap":2424},"2025-04-28",32.72,32.85,32.49,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2277,"percent_change":2185,"volume":1174,"transactions":9,"vwap":2431},"2025-04-25",32.52,32.78,32.42,32.76,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1878,"transactions":9,"vwap":2435},"2025-04-24",32.34,32.53,0.506,1.58,{"date":179,"open":2439,"high":2440,"low":175,"close":2441,"change":2442,"percent_change":2443,"volume":1822,"transactions":9,"vwap":2441},32.4,32.535,32.023998,-0.376,-1.16]