[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSSS":3,"homepage-market-summary":29,"stock-historical-MSSS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSSS","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 Select Subsector Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6112,0.2132,"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},34.8799,34.4609,34.88,34.567,0.3129,0.91,4021.028843,37.18,29,12566.570882796814,71.9,647,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.74,14352,5238509.291582,35.04,"2025-04-23",[182,185,195,206,215,225,234,244,254,262,272,282,292,301,312,322,330,340,348,356,366,376,386,395,406,414,423,433,442,451,459,469,478,487,497,508,516,525,534,541,550,560,569,578,588,598,607,615,623,632,641,650,660,669,678,687,697,706,716,722,730,736,742,748,754,760,766,773,782,789,795,803,812,818,825,831,837,842,848,851,859,866,874,881,889,897,905,911,919,923,931,939,946,953,962,970,978,985,992,1001,1008,1016,1024,1031,1036,1044,1053,1059,1068,1074,1081,1088,1095,1104,1112,1120,1127,1133,1140,1148,1154,1160,1167,1174,1181,1188,1196,1201,1208,1215,1223,1230,1239,1245,1251,1257,1264,1272,1279,1285,1293,1298,1301,1307,1314,1319,1325,1331,1335,1342,1348,1356,1361,1369,1375,1381,1387,1395,1402,1408,1414,1418,1422,1428,1436,1442,1448,1455,1463,1470,1478,1482,1487,1492,1497,1503,1509,1518,1522,1527,1532,1538,1544,1549,1553,1558,1562,1565,1569,1574,1580,1586,1592,1598,1602,1607,1613,1617,1621,1625,1630,1638,1643,1648,1651,1659,1665,1671,1675,1679,1682,1686,1690,1694,1700,1706,1712,1718,1724,1730,1737,1742,1749,1757,1762,1768,1772,1780,1786,1790,1795,1801,1808,1812,1818,1824,1827,1833,1838,1844,1849,1857,1862,1867,1872,1876,1880,1886,1890,1896,1903,1910,1915,1921,1928,1930,1936,1940,1946,1952,1957,1961,1964,1969,1972,1975,1978,1982,1988,1992,1996,2000,2005,2009,2014,2018,2021,2024,2028,2031,2036,2042,2046,2053,2057,2063,2068,2076,2079,2084,2090,2095,2100,2106,2111,2118,2125,2129,2133,2139,2145,2152,2158,2163,2167,2172,2177,2182,2186,2188,2195,2201,2207,2212,2216,2221,2226,2234,2241,2246,2253,2257,2261,2267,2274,2280,2286,2292,2299,2305,2310,2314,2322,2328,2332,2339,2344,2351,2355,2361,2367,2374,2379,2385,2390,2397,2400,2404,2410,2415,2422,2428,2435,2441,2445,2450,2457,2463,2468,2474,2480,2486,2491,2496,2503],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},65,34.8127,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",34.6,34.61,34.53,0.1949,0.57,7807.4189,71,34.576,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",34.35,34.43,34.33,34.3721,0.0511,0.15,7491.4189,73,34.3932,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",34.58,34.321,-0.2454,-0.71,2036.4189,53,34.4945,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",34.56,34.5664,34.4,-0.0486,-0.14,6020.4189,67,34.4891,{"date":226,"open":187,"high":227,"low":187,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",34.73,34.615,-0.2849,-0.82,4761.4189,56,34.6681,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",35.08,34.68,34.8999,0.1399,0.4,5937.4189,80,34.9256,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":183,"vwap":253},"2026-09-24",34.65,34.83,34.62,34.76,-0.0328,-0.09,17260.2299,34.8016,{"date":255,"open":179,"high":179,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",34.7928,-0.427,-1.21,15950.4619,76,34.9395,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",35.3001,35.06,35.2198,-0.0402,-0.11,14965.4189,94,35.1807,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",35.18,35.34,35.26,0.37,1.06,12990.703487,88,35.2683,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",34.93,34.79,34.89,-0.17,-0.48,15934.4189,84,34.8634,{"date":293,"open":294,"high":294,"low":295,"close":265,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",35.13,35.05,0.11,0.31,9780.4189,98,35.0799,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",35.1,35.215,34.92,34.95,-0.0963,-0.27,9430.4189,121,35.1398,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",35.245,34.97,35.0463,-0.2687,-0.76,6133.4189,70,35.1055,{"date":323,"open":324,"high":324,"low":274,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":183,"vwap":329},"2026-09-14",36.25,35.315,0.2494,0.71,13311.4189,35.3413,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",35.091,34.955,35.0656,0.2166,0.62,5521.390463,52,35.0342,{"date":341,"open":305,"high":305,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",34.849,-0.1799,-0.51,9190.4189,66,34.901,{"date":349,"open":294,"high":294,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",35.0289,-0.3595,-1.02,8775.4189,57,35.0898,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",35.48,35.55,35.3884,-0.4668,-1.3,6110.4189,61,35.5243,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",35.89,35.93,35.8552,-0.222,-0.62,14666.4189,58,35.918,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",35.87,36.159,36.0772,0.2639,0.74,13583.4189,64,36.0652,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":336,"volume":393,"transactions":338,"vwap":394},"2026-09-02",35.83,35.88,35.81,35.8133,0.2192,19399.4189,35.8481,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",35.74,35.895,35.59,35.5941,-0.4187,-1.16,14427.191872,78,35.6483,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":85,"volume":411,"transactions":412,"vwap":413},"2026-08-31",35.9,36.0128,-0.2909,3204.4189,43,35.9759,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":183,"vwap":422},"2026-08-28",36.515,36.24,36.3037,-0.162,-0.44,5684.4189,36.3443,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":384,"vwap":432},"2026-08-27",36.47,36.595,36.4622,36.4657,-0.0251,-0.07,7584.4189,36.5374,{"date":434,"open":416,"high":435,"low":436,"close":437,"change":438,"percent_change":251,"volume":439,"transactions":440,"vwap":441},"2026-08-26",36.54,36.46,36.4908,-0.0323,10056.4189,75,36.5069,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":354,"vwap":450},"2026-08-25",36.49,36.5231,36.43,0.0302,0.08,2402.4189,36.4603,{"date":452,"open":416,"high":435,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":280,"vwap":458},"2026-08-24",36.42,36.4929,-0.0573,-0.16,100942.4189,36.508,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",36.58,36.5,36.5502,0.2342,0.64,6754.4189,49,36.5353,{"date":470,"open":462,"high":462,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",36.31,36.316,-0.434,-1.18,4521.4189,68,36.4096,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":297,"volume":485,"transactions":346,"vwap":486},"2026-08-19",36.89,36.915,36.745,36.75,0.1146,4209.4189,36.8005,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",36.72,36.79,36.6354,-0.1446,-0.39,7870.4189,54,36.7654,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",36.905,36.91,36.77,36.78,-0.3766,-1.01,9216.4189,81,36.8551,{"date":509,"open":510,"high":24,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":364,"vwap":515},"2026-08-14",37.06,37.1566,0.1177,0.32,3376.4189,37.1131,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":260,"vwap":524},"2026-08-13",36.995,37.0389,36.812074,0.2391,0.65,6477.4189,36.8906,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":270,"vwap":533},"2026-08-12",36.6,36.88,36.7998,0.1066,0.29,9596.4189,36.8285,{"date":535,"open":483,"high":536,"low":537,"close":537,"change":538,"percent_change":268,"volume":539,"transactions":364,"vwap":540},"2026-08-11",36.815,36.6932,-0.0394,3303.4189,36.7572,{"date":542,"open":543,"high":502,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",36.67,36.7326,-0.0939,-0.25,4712.4189,69,36.747,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",36.69,36.83,36.8265,0.4727,1.3,8757.4189,82,36.7351,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":223,"vwap":568},"2026-08-06",36.52,36.32,36.3538,-0.0713,-0.2,2839.3639,36.41,{"date":570,"open":571,"high":425,"low":563,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",36.37,36.4251,-0.1569,-0.43,7524.3914,90,36.4013,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",36.17,36.62,36.582,0.612,1.7,13817.3914,100,36.5264,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",35.85,35.97,35.79,0.49,1.38,6414.5304,79,35.8484,{"date":599,"open":600,"high":601,"low":602,"close":358,"change":603,"percent_change":604,"volume":605,"transactions":338,"vwap":606},"2026-07-31",35.36,35.595,35.3201,-0.2915,-0.81,4447.3914,35.4534,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":242,"vwap":614},"2026-07-30",35.49,35.7715,0.2154,0.61,20681.3914,35.6174,{"date":616,"open":408,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":384,"vwap":622},"2026-07-29",36.02,35.5561,-0.3556,-0.99,35346.3012,35.6914,{"date":624,"open":625,"high":591,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",35.8,35.9117,0.1647,0.46,15586.3914,99,35.892,{"date":633,"open":634,"high":388,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":260,"vwap":640},"2026-07-27",35.75,35.606239,35.747,0.3877,1.1,17090.3914,35.7408,{"date":642,"open":643,"high":358,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",35.335,35.3593,0.0168,0.05,2614.3914,31,35.4567,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",35.38,35.23,35.3425,-0.2064,-0.58,3325.3914,51,35.3051,{"date":661,"open":662,"high":663,"low":609,"close":664,"change":665,"percent_change":420,"volume":666,"transactions":667,"vwap":668},"2026-07-22",35.575,35.65,35.5489,-0.156,12205.3914,62,35.5869,{"date":670,"open":399,"high":671,"low":399,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",35.71,35.7049,0.2656,0.75,5762.3914,60,35.6581,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":440,"vwap":686},"2026-07-20",35.67,35.68,35.4393,-0.174,-0.49,7141.3914,35.6037,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",35.44,35.72,35.6133,-0.1296,-0.36,15977.3914,143,35.6898,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":193,"vwap":705},"2026-07-16",35.86,35.63,35.7429,-0.021,-0.06,12762.557117,35.6981,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",36.03,35.62,35.7639,0.0139,0.04,39188.3914,125,35.7876,{"date":717,"open":718,"high":625,"low":681,"close":634,"change":719,"percent_change":86,"volume":720,"transactions":596,"vwap":721},"2026-07-14",35.73,-0.085,15127.3914,35.766,{"date":723,"open":591,"high":591,"low":397,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",35.835,-0.355,-0.98,26480.3914,87,35.8226,{"date":731,"open":444,"high":444,"low":732,"close":733,"change":734,"percent_change":574,"volume":735,"transactions":9,"vwap":733},"2026-07-10",36,36.19,-0.157,15700,{"date":737,"open":738,"high":568,"low":738,"close":739,"change":740,"percent_change":327,"volume":741,"transactions":9,"vwap":739},"2026-07-09",36.33,36.347,0.257,4600,{"date":743,"open":744,"high":744,"low":388,"close":745,"change":140,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-08",36.23,36.09,-0.93,8900,{"date":749,"open":462,"high":527,"low":750,"close":446,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":446},"2026-07-07",36.38,-0.055,-0.15,11900,{"date":755,"open":568,"high":756,"low":568,"close":757,"change":758,"percent_change":297,"volume":759,"transactions":9,"vwap":757},"2026-07-06",36.545,36.485,0.114,8600,{"date":761,"open":738,"high":762,"low":763,"close":762,"change":764,"percent_change":674,"volume":765,"transactions":9,"vwap":762},"2026-07-02",36.371,36.12,0.271,16400,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",36.22,36.099998,0.322,0.9,12800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",35.64,35.82,35.52,35.778,0.14,0.39,11300,{"date":783,"open":784,"high":680,"low":785,"close":786,"change":787,"percent_change":465,"volume":788,"transactions":9,"vwap":786},"2026-06-29",35.53,35.5,35.638,0.225,17200,{"date":790,"open":653,"high":791,"low":653,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-26",35.413,0.573,1.64,9900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":646,"volume":802,"transactions":9,"vwap":800},"2026-06-25",34.9,35.17,34.8,34.84,0.019,9000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",34.86,35.064999,34.81,34.821,0.041,0.12,5900,{"date":813,"open":814,"high":797,"low":814,"close":815,"change":816,"percent_change":780,"volume":817,"transactions":9,"vwap":815},"2026-06-23",34.23,34.78,0.136,7300,{"date":819,"open":820,"high":227,"low":188,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",34.7,34.644,-0.089,-0.26,14200,{"date":826,"open":189,"high":827,"low":189,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",34.733,0.273,0.79,6900,{"date":832,"open":805,"high":833,"low":219,"close":834,"change":835,"percent_change":504,"volume":836,"transactions":9,"vwap":834},"2026-06-17",34.91,34.46,-0.352,18600,{"date":838,"open":305,"high":333,"low":839,"close":839,"change":840,"percent_change":693,"volume":841,"transactions":9,"vwap":839},"2026-06-16",34.812,-0.127,7400,{"date":843,"open":844,"high":844,"low":305,"close":845,"change":846,"percent_change":240,"volume":847,"transactions":9,"vwap":845},"2026-06-15",35.099998,34.939,0.139,12000,{"date":849,"open":248,"high":850,"low":187,"close":799,"change":296,"percent_change":513,"volume":847,"transactions":9,"vwap":799},"2026-06-12",34.85,{"date":852,"open":853,"high":227,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",34.21,34.09,34.69,0.679,2,18200,{"date":860,"open":219,"high":219,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",33.99,34.011002,-0.239,-0.7,13800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":166,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-09",34.465,34.52,33.74,34.25,0.59,20100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":712,"percent_change":810,"volume":880,"transactions":9,"vwap":879},"2026-06-08",34.195,34.24,34.029999,34.049999,9600,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",34.355,33.85,34.0099983,-0.515,-1.49,25300,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",34.67,34.49,34.525,0.505,1.48,8400,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",34.48,33.965,34.02,-0.248,-0.72,11000,{"date":906,"open":217,"high":217,"low":907,"close":908,"change":734,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-02",34.22,34.268,-0.46,16100,{"date":912,"open":892,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-01",34.5,34.3,34.425,0.095,0.28,20700,{"date":920,"open":834,"high":921,"low":199,"close":199,"change":221,"percent_change":922,"volume":772,"transactions":9,"vwap":199},"2026-05-29",34.51,-0.41,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":110,"volume":930,"transactions":9,"vwap":928},"2026-05-28",34.26,34.55,34.211,34.47,0.245,7100,{"date":932,"open":933,"high":928,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-27",34.42,34.17,34.225,-0.115,-0.33,16700,{"date":940,"open":941,"high":942,"low":925,"close":943,"change":944,"percent_change":156,"volume":945,"transactions":9,"vwap":943},"2026-05-26",34.28,34.36,34.34,0.228,12100,{"date":947,"open":879,"high":948,"low":949,"close":950,"change":951,"percent_change":327,"volume":952,"transactions":9,"vwap":950},"2026-05-22",34.14,34,34.112,0.242,3700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-21",33.61,33.88,33.57,33.87,0.141,0.42,8800,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-20",33.45,33.75,33.729,0.528,1.59,4400,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",33.24,33.35,33.201,-0.134,-0.4,5100,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":120,"volume":984,"transactions":9,"vwap":981},"2026-05-18",33.28,33.335,33.14,0.209,5500,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",33.2,33.126,-0.384,-1.15,2400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",33.52,33.58,33.46,33.51,0.138,0.41,3000,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":747,"transactions":9,"vwap":1005},"2026-05-13",33.211,33.429,33.372,0.042,0.13,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",33.0099983,33.36,33.33,-0.027,-0.08,10600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":456,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",33.37,33.41,33.281,33.357,-0.054,5400,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",33.18,33.411,0.161,0.48,7700,{"date":1032,"open":1033,"high":1033,"low":982,"close":1034,"change":251,"percent_change":308,"volume":1035,"transactions":9,"vwap":1034},"2026-05-07",33.27,33.25,2200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-06",33.19,33.34,33.17,0.464,1.41,15900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",32.82,32.91,32.72,32.876,0.247,0.76,7600,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":268,"percent_change":140,"volume":1058,"transactions":9,"vwap":1057},"2026-05-04",32.56,32.87,32.629,14800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",32.7,32.8,32.69,32.739,0.175,0.54,10100,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1042,"volume":1073,"transactions":9,"vwap":1071},"2026-04-30",32.17,32.564,0.454,3900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":430,"volume":1080,"transactions":9,"vwap":1077},"2026-04-29",32,32.11,31.94,-0.023,9400,{"date":1082,"open":1077,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":604,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",32.162,32.060001,32.133,-0.264,23400,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":221,"volume":1094,"transactions":9,"vwap":1092},"2026-04-27",32.49,32.37,32.397,-0.046,13100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-24",32.44,32.46,32.33,32.443,0.142,0.44,14500,{"date":1105,"open":1097,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-23",32.528,32.251,32.301,-0.219,-0.67,17500,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-22",32.62,32.35,32.52,0.086,0.27,9300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1023,"transactions":9,"vwap":1124},"2026-04-21",32.94,32.95,32.434,-0.276,-0.84,{"date":1128,"open":1061,"high":1048,"low":1129,"close":1130,"change":1131,"percent_change":1118,"volume":1132,"transactions":9,"vwap":1130},"2026-04-20",32.6,32.71,0.088,10800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1119,"transactions":9,"vwap":1137},"2026-04-17",32.45,32.75,32.622,0.582,1.82,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":297,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",32.041,32.049999,31.95,32.040001,0.1,22300,{"date":1149,"open":1150,"high":1076,"low":1150,"close":1078,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1078},"2026-04-15",31.85,0.22,0.69,6800,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1118,"percent_change":1159,"volume":1073,"transactions":9,"vwap":1158},"2026-04-14",31.5,31.76,31.72,0.86,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-13",30.95,31.45,0.613,1.99,9800,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":841,"transactions":9,"vwap":1171},"2026-04-10",30.58,31.08,30.837,-0.343,-1.1,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":268,"volume":1180,"transactions":9,"vwap":1178},"2026-04-09",31.28,30.94,31.18,-0.033,7900,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":811,"transactions":9,"vwap":1185},"2026-04-08",31.32,31.13,31.213,0.748,2.46,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":984,"transactions":9,"vwap":1193},"2026-04-07",30.31,30.51,30.25,30.465,-0.015,-0.05,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":70,"percent_change":1152,"volume":1200,"transactions":9,"vwap":1199},"2026-04-06",30.35,30.48,19100,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-02",29.52,30.27,0.152,0.5,11700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":105,"volume":1052,"transactions":9,"vwap":1213},"2026-04-01",30.1,30.36,30.09,30.118,0.219,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1218},"2026-03-31",29.46,29.899,29.43,0.849,2.92,9200,{"date":1224,"open":1225,"high":1226,"low":25,"close":1227,"change":1228,"percent_change":372,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",29.2,29.32,29.049999,-0.18,7500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-27",29.55,29.62,29.18,29.23,-0.74,-2.47,13200,{"date":1240,"open":1198,"high":1198,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":847,"transactions":9,"vwap":1242},"2026-03-26",29.92,29.97,-0.382,-1.26,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1205,"percent_change":1206,"volume":1250,"transactions":9,"vwap":1249},"2026-03-25",30.55,30.11,30.352,2900,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":287,"percent_change":1256,"volume":1000,"transactions":9,"vwap":1255},"2026-03-24",30,30.32,30.2,-0.56,{"date":1258,"open":1191,"high":1259,"low":1190,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-23",30.57,30.37,0.38,1.27,20200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":735,"transactions":9,"vwap":1269},"2026-03-20",30.256,30.3,29.93,29.99,-0.47,-1.54,{"date":1273,"open":1274,"high":1275,"low":1190,"close":1276,"change":1277,"percent_change":1278,"volume":961,"transactions":9,"vwap":1276},"2026-03-19",30.365,30.63,30.46,-0.065,-0.21,{"date":1280,"open":1170,"high":1170,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-18",30.525,-0.465,-1.5,6600,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-17",31.168,30.97,30.99,0.158,0.51,12700,{"date":1294,"open":1177,"high":1295,"low":1296,"close":1297,"change":770,"percent_change":278,"volume":1132,"transactions":9,"vwap":1297},"2026-03-16",30.98,30.81,30.832,{"date":1299,"open":1300,"high":1259,"low":1191,"close":1191,"change":703,"percent_change":566,"volume":817,"transactions":9,"vwap":1191},"2026-03-13",30.56,{"date":1302,"open":1303,"high":1303,"low":1259,"close":1259,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1259},"2026-03-12",30.84,-0.63,-2.02,12600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-11",31.07,31.2,-0.013,-0.04,15000,{"date":1315,"open":1316,"high":1317,"low":1185,"close":1185,"change":1318,"percent_change":230,"volume":910,"transactions":9,"vwap":1185},"2026-03-10",31.52,31.54,-0.257,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":448,"percent_change":1324,"volume":1094,"transactions":9,"vwap":1322},"2026-03-09",30.92,31.47,30.852,0.25,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":402,"volume":830,"transactions":9,"vwap":1329},"2026-03-06",31.22,31.43,31.39,-0.37,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1157,"change":493,"percent_change":258,"volume":896,"transactions":9,"vwap":1157},"2026-03-05",32.16,31.568,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1324,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-04",32.044998,32.18,32.15,0.78,23200,{"date":1343,"open":1316,"high":1145,"low":1344,"close":1345,"change":909,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-03",31.48,31.9,-1.42,28400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":277,"volume":1355,"transactions":9,"vwap":1353},"2026-03-02",32.2,32.438,32.13,32.36,0.119,13400,{"date":1357,"open":1143,"high":1358,"low":1143,"close":1358,"change":1359,"percent_change":684,"volume":1360,"transactions":9,"vwap":1358},"2026-02-27",32.241,-0.159,6500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1364},"2026-02-26",32.24,32.4,32.14,0.308,0.96,28800,{"date":1370,"open":1371,"high":1077,"low":1371,"close":1372,"change":1373,"percent_change":612,"volume":1374,"transactions":9,"vwap":1372},"2026-02-25",31.98,32.091999,0.196,6100,{"date":1376,"open":1377,"high":1345,"low":1378,"close":1379,"change":1380,"percent_change":1340,"volume":1313,"transactions":9,"vwap":1379},"2026-02-24",31.751,31.74,31.896,0.246,{"date":1382,"open":1378,"high":1378,"low":1317,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-23",31.65,-0.45,-1.4,26100,{"date":1388,"open":1389,"high":1365,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-20",32.080002,31.92,32.099998,0.073,0.23,15300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":752,"volume":1401,"transactions":9,"vwap":1398},"2026-02-19",32.02,32.027,31.87,-0.048,16500,{"date":1403,"open":1352,"high":1365,"low":1078,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-18",32.075001,0.185,0.58,14000,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":202,"percent_change":1413,"volume":977,"transactions":9,"vwap":1412},"2026-02-17",31.59,31.99,31.89,0.47,{"date":1415,"open":1383,"high":1416,"low":1383,"close":1378,"change":810,"percent_change":1261,"volume":1417,"transactions":9,"vwap":1378},"2026-02-13",31.93,17600,{"date":1419,"open":1416,"high":1416,"low":1420,"close":1420,"change":1421,"percent_change":1014,"volume":1355,"transactions":9,"vwap":1420},"2026-02-12",31.62,-0.024,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1118,"volume":1427,"transactions":9,"vwap":1425},"2026-02-11",31.489,31.644,0.084,14400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":841,"transactions":9,"vwap":1433},"2026-02-10",31.475,31.68,31.44,31.56,0.306,0.98,{"date":1437,"open":1344,"high":1344,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-09",31.254,-0.286,-0.91,21300,{"date":1443,"open":1322,"high":1444,"low":1329,"close":1317,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1317},"2026-02-06",31.61,0.445,1.43,24500,{"date":1449,"open":1450,"high":1451,"low":1309,"close":1452,"change":822,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-05",31.17,31.26,31.094999,-0.29,5800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-04",31.11,31.3,31.184,0.164,0.53,6200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":297,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-03",31.030001,30.86,31.02,1.01,11400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-02",30.8,30.83,30.71,-0.1,-0.32,8200,{"date":1479,"open":1480,"high":1296,"low":1481,"close":1296,"change":1014,"percent_change":823,"volume":841,"transactions":9,"vwap":1296},"2026-01-30",30.66,30.59,{"date":1483,"open":1466,"high":1321,"low":1484,"close":1485,"change":1486,"percent_change":166,"volume":1103,"transactions":9,"vwap":1485},"2026-01-29",30.75,30.89,0.062,{"date":1488,"open":1489,"high":1162,"low":1296,"close":1490,"change":1491,"percent_change":1476,"volume":1374,"transactions":9,"vwap":1490},"2026-01-28",30.88,30.828,-0.099,{"date":1493,"open":1321,"high":1288,"low":1494,"close":1495,"change":937,"percent_change":1496,"volume":1166,"transactions":9,"vwap":1495},"2026-01-27",30.85,30.927,-1.06,{"date":1498,"open":1176,"high":1499,"low":1310,"close":1500,"change":1501,"percent_change":51,"volume":1502,"transactions":9,"vwap":1500},"2026-01-26",31.31,31.257,0.057,11500,{"date":1504,"open":1505,"high":1310,"low":1506,"close":1310,"change":1507,"percent_change":1508,"volume":1355,"transactions":9,"vwap":1310},"2026-01-23",31.16,31.09,-0.189,-0.6,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-22",31.552,31.57,31.37,31.389,-0.181,-0.57,18900,{"date":1519,"open":1328,"high":1444,"low":1451,"close":1512,"change":531,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1512},"2026-01-21",0.93,19600,{"date":1523,"open":1176,"high":1322,"low":1524,"close":1176,"change":1330,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1176},"2026-01-20",31.24,-1.17,22700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1383,"change":752,"percent_change":1270,"volume":1043,"transactions":9,"vwap":1383},"2026-01-16",31.71,31.73,31.63,{"date":1533,"open":1317,"high":1534,"low":1317,"close":1535,"change":1536,"percent_change":1520,"volume":1537,"transactions":9,"vwap":1535},"2026-01-15",31.82,31.8,0.293,7000,{"date":1539,"open":1176,"high":1540,"low":1176,"close":1541,"change":1542,"percent_change":297,"volume":1543,"transactions":9,"vwap":1541},"2026-01-14",31.535,31.507,0.097,15500,{"date":1545,"open":1512,"high":1512,"low":1546,"close":1547,"change":703,"percent_change":1548,"volume":1469,"transactions":9,"vwap":1547},"2026-01-13",31.27,31.41,-0.19,{"date":1550,"open":1547,"high":1317,"low":1551,"close":1322,"change":1552,"percent_change":1151,"volume":1543,"transactions":9,"vwap":1322},"2026-01-12",31.35,0.07,{"date":1554,"open":1555,"high":1328,"low":1555,"close":1556,"change":240,"percent_change":1557,"volume":847,"transactions":9,"vwap":1556},"2026-01-09",31.211,31.4,1.29,{"date":1559,"open":1300,"high":1309,"low":1300,"close":648,"change":593,"percent_change":1560,"volume":1561,"transactions":9,"vwap":648},"2026-01-08",1.61,10400,{"date":1563,"open":1506,"high":1506,"low":1199,"close":1191,"change":1564,"percent_change":1244,"volume":938,"transactions":9,"vwap":1191},"2026-01-07",-0.389,{"date":1566,"open":1567,"high":1288,"low":1567,"close":1568,"change":1214,"percent_change":327,"volume":1477,"transactions":9,"vwap":1568},"2026-01-06",30.64,30.899,{"date":1570,"open":1260,"high":1484,"low":1260,"close":1571,"change":297,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-05",30.68,1.02,13700,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1260,"change":296,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1260},"2026-01-02",30.293,30.41,0.36,5000,{"date":1581,"open":1582,"high":1582,"low":1255,"close":1583,"change":1228,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-31",30.38,30.26,-0.59,37500,{"date":1587,"open":1199,"high":1588,"low":1577,"close":1589,"change":1312,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-30",30.49,30.44,-0.13,13600,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1199,"change":1596,"percent_change":430,"volume":1597,"transactions":9,"vwap":1199},"2025-12-29",30.5,30.425,-0.02,12400,{"date":1599,"open":1600,"high":1594,"low":1577,"close":1594,"change":703,"percent_change":566,"volume":1601,"transactions":9,"vwap":1594},"2025-12-26",30.482,11800,{"date":1603,"open":1604,"high":1300,"low":1604,"close":1300,"change":1605,"percent_change":1461,"volume":1606,"transactions":9,"vwap":1300},"2025-12-24",30.53,0.16,8700,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1014,"percent_change":823,"volume":1612,"transactions":9,"vwap":1611},"2025-12-23",30.52,30.39,30.4,15400,{"date":1614,"open":1204,"high":1615,"low":1204,"close":1199,"change":51,"percent_change":872,"volume":1616,"transactions":9,"vwap":1199},"2025-12-22",30.54,29500,{"date":1618,"open":1190,"high":1610,"low":1267,"close":1267,"change":1619,"percent_change":752,"volume":1620,"transactions":9,"vwap":1267},"2025-12-19",-0.047,6700,{"date":1622,"open":1300,"high":1300,"low":1267,"close":1623,"change":1542,"percent_change":513,"volume":1624,"transactions":9,"vwap":1623},"2025-12-18",30.347,16000,{"date":1626,"open":1211,"high":1577,"low":1627,"close":1192,"change":1628,"percent_change":574,"volume":1629,"transactions":9,"vwap":1192},"2025-12-17",30.19,-0.131,9700,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-16",30.43,30.23,30.381,-0.229,-0.75,17000,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":296,"percent_change":1578,"volume":781,"transactions":9,"vwap":1642},"2025-12-15",30.67,30.45,30.61,{"date":1644,"open":1259,"high":1645,"low":1646,"close":1594,"change":1596,"percent_change":430,"volume":1647,"transactions":9,"vwap":1594},"2025-12-12",30.6,30.47,26800,{"date":1649,"open":1582,"high":1300,"low":1582,"close":1609,"change":780,"percent_change":1557,"volume":1650,"transactions":9,"vwap":1609},"2025-12-11",20400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":173,"volume":1658,"transactions":9,"vwap":1656},"2025-12-10",29.95,30.205,29.94,30.13,0.297,8000,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":684,"volume":1664,"transactions":9,"vwap":1662},"2025-12-09",30.07,29.833,-0.147,28900,{"date":1666,"open":1211,"high":1211,"low":1667,"close":1668,"change":308,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-08",29.96,29.98,-0.89,13900,{"date":1672,"open":1260,"high":1577,"low":1673,"close":1192,"change":1278,"percent_change":1674,"volume":1103,"transactions":9,"vwap":1192},"2025-12-05",30.24,-0.69,{"date":1676,"open":1589,"high":1609,"low":1677,"close":1276,"change":1312,"percent_change":1590,"volume":1678,"transactions":9,"vwap":1276},"2025-12-04",30.369,30500,{"date":1680,"open":1247,"high":1247,"low":1632,"close":1594,"change":296,"percent_change":1578,"volume":1681,"transactions":9,"vwap":1594},"2025-12-03",13500,{"date":1683,"open":1684,"high":1684,"low":1610,"close":1610,"change":268,"percent_change":693,"volume":1685,"transactions":9,"vwap":1610},"2025-12-02",30.575,9100,{"date":1687,"open":1688,"high":1484,"low":1594,"close":1594,"change":1689,"percent_change":1173,"volume":1306,"transactions":9,"vwap":1594},"2025-12-01",30.72,-0.339,{"date":1691,"open":1473,"high":1466,"low":1472,"close":1692,"change":1693,"percent_change":70,"volume":1015,"transactions":9,"vwap":1692},"2025-11-28",30.839,0.064,{"date":1695,"open":1696,"high":1321,"low":1484,"close":1697,"change":1698,"percent_change":120,"volume":1699,"transactions":9,"vwap":1697},"2025-11-26",30.79,30.775,0.192,36500,{"date":1701,"open":1204,"high":1642,"low":1204,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-25",30.583,0.556,1.85,21500,{"date":1707,"open":1708,"high":1210,"low":1668,"close":1709,"change":1710,"percent_change":780,"volume":1711,"transactions":9,"vwap":1709},"2025-11-24",30.030001,30.027,0.116,16200,{"date":1713,"open":1714,"high":1661,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":841,"transactions":9,"vwap":1715},"2025-11-21",29.4,29.911,0.581,1.98,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":287,"percent_change":656,"volume":1723,"transactions":9,"vwap":1722},"2025-11-20",29.679,29.701,29.33,5200,{"date":1725,"open":1726,"high":1232,"low":1727,"close":1728,"change":975,"percent_change":1384,"volume":1729,"transactions":9,"vwap":1728},"2025-11-19",29.511,29.497,29.5,10500,{"date":1731,"open":1732,"high":1733,"low":1203,"close":1734,"change":1735,"percent_change":1736,"volume":904,"transactions":9,"vwap":1734},"2025-11-18",29.58,29.71,29.634,0.049,0.17,{"date":1738,"open":1241,"high":1668,"low":1739,"close":1740,"change":835,"percent_change":474,"volume":1741,"transactions":9,"vwap":1740},"2025-11-17",29.565,29.585,4900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":546,"volume":1748,"transactions":9,"vwap":1746},"2025-11-14",29.86,30.059999,29.937,-0.074,4000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":990,"volume":1756,"transactions":9,"vwap":1754},"2025-11-13",30.21,30.28,30.01,30.011,-0.35,8100,{"date":1758,"open":1759,"high":1589,"low":1759,"close":1760,"change":1761,"percent_change":1151,"volume":759,"transactions":9,"vwap":1760},"2025-11-12",30.29,30.361,0.067,{"date":1763,"open":1212,"high":1764,"low":1212,"close":1765,"change":1766,"percent_change":1767,"volume":1477,"transactions":9,"vwap":1765},"2025-11-11",30.329,30.294,0.211,0.7,{"date":1769,"open":1655,"high":1770,"low":1655,"close":1771,"change":1693,"percent_change":70,"volume":1620,"transactions":9,"vwap":1771},"2025-11-10",30.14,30.083,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1775},"2025-11-07",29.775,30.018999,29.75,0.349,1.18,4500,{"date":1781,"open":1733,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":211,"volume":1785,"transactions":9,"vwap":1783},"2025-11-06",29.76,29.67,-0.212,7200,{"date":1787,"open":1241,"high":1269,"low":1788,"close":1789,"change":702,"percent_change":430,"volume":1073,"transactions":9,"vwap":1789},"2025-11-05",29.84,29.882,{"date":1791,"open":1744,"high":1653,"low":1792,"close":1793,"change":1794,"percent_change":51,"volume":896,"transactions":9,"vwap":1793},"2025-11-04",29.78,29.903,0.053,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1755,"volume":1800,"transactions":9,"vwap":1798},"2025-11-03",29.65,29.85,-0.106,4200,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1785,"transactions":9,"vwap":1805},"2025-10-31",29.974,29.89,29.956,0.006,0.02,{"date":1809,"open":1668,"high":1673,"low":1653,"close":1653,"change":1810,"percent_change":1110,"volume":1811,"transactions":9,"vwap":1653},"2025-10-30",-0.203,208900,{"date":1813,"open":1589,"high":1814,"low":1248,"close":1815,"change":1816,"percent_change":1817,"volume":1166,"transactions":9,"vwap":1815},"2025-10-29",30.505,30.153,-0.413,-1.35,{"date":1819,"open":1688,"high":1820,"low":1609,"close":1821,"change":1822,"percent_change":1823,"volume":1250,"transactions":9,"vwap":1821},"2025-10-28",30.73,30.566,-0.349,-1.13,{"date":1825,"open":1177,"high":1177,"low":1473,"close":1826,"change":1426,"percent_change":1118,"volume":961,"transactions":9,"vwap":1826},"2025-10-27",30.915,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":166,"volume":1832,"transactions":9,"vwap":1830},"2025-10-24",30.931,30.831,0.061,3200,{"date":1834,"open":1835,"high":1303,"low":1835,"close":1836,"change":1837,"percent_change":240,"volume":759,"transactions":9,"vwap":1836},"2025-10-23",30.689,30.77,0.123,{"date":1839,"open":1688,"high":1836,"low":1275,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-22",30.647,-0.153,-0.5,4100,{"date":1845,"open":1474,"high":1846,"low":1474,"close":1472,"change":1847,"percent_change":277,"volume":1848,"transactions":9,"vwap":1472},"2025-10-21",30.87,0.115,12200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1050,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-20",30.635,30.713,30.601,30.685,0.81,5300,{"date":1858,"open":1859,"high":1646,"low":1204,"close":1860,"change":1007,"percent_change":1861,"volume":794,"transactions":9,"vwap":1860},"2025-10-17",30.306,30.438,0.43,{"date":1863,"open":1684,"high":1684,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":1670,"transactions":9,"vwap":1864},"2025-10-16",30.308,-0.376,-1.23,{"date":1868,"open":1869,"high":1869,"low":1300,"close":1870,"change":268,"percent_change":693,"volume":1871,"transactions":9,"vwap":1870},"2025-10-15",30.906,30.684,11600,{"date":1873,"open":1641,"high":1494,"low":1641,"close":1874,"change":1875,"percent_change":968,"volume":1222,"transactions":9,"vwap":1874},"2025-10-14",30.794,0.483,{"date":1877,"open":1267,"high":1582,"low":1204,"close":1878,"change":1879,"percent_change":1102,"volume":1729,"transactions":9,"vwap":1878},"2025-10-13",30.311,0.132,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1346,"volume":1885,"transactions":9,"vwap":1883},"2025-10-10",30.671,30.179,-0.435,3800,{"date":1887,"open":1836,"high":1836,"low":1642,"close":1888,"change":1243,"percent_change":1866,"volume":1889,"transactions":9,"vwap":1888},"2025-10-09",30.614,10000,{"date":1891,"open":1485,"high":1465,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":747,"transactions":9,"vwap":1893},"2025-10-08",30.867,30.996,0.102,0.33,{"date":1897,"open":1898,"high":1899,"low":1494,"close":1900,"change":1901,"percent_change":1902,"volume":1180,"transactions":9,"vwap":1900},"2025-10-07",30.954,30.969,30.894,-0.129,-0.42,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":840,"percent_change":922,"volume":1909,"transactions":9,"vwap":1908},"2025-10-06",31.105,31.15,31.014999,31.023001,4700,{"date":1911,"open":1912,"high":1913,"low":1457,"close":1906,"change":1895,"percent_change":1914,"volume":802,"transactions":9,"vwap":1906},"2025-10-03",31.186,31.235,1.07,{"date":1916,"open":1917,"high":1918,"low":1480,"close":1918,"change":448,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-02",30.688,30.82,0.26,13000,{"date":1922,"open":1923,"high":1924,"low":1642,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-01",30.69,30.74,0.01,0.03,33800,{"date":1929,"open":1646,"high":1820,"low":1646,"close":1820,"change":779,"percent_change":628,"volume":1624,"transactions":9,"vwap":1820},"2025-09-30",{"date":1931,"open":1932,"high":1481,"low":1933,"close":1481,"change":1934,"percent_change":166,"volume":1935,"transactions":9,"vwap":1481},"2025-09-29",30.444,30.42,0.06,26900,{"date":1937,"open":1610,"high":1604,"low":1610,"close":1604,"change":1938,"percent_change":1778,"volume":1939,"transactions":9,"vwap":1604},"2025-09-26",0.357,18700,{"date":1941,"open":1942,"high":1673,"low":1943,"close":1944,"change":1945,"percent_change":746,"volume":896,"transactions":9,"vwap":1944},"2025-09-25",30.185,30.135,30.173,-0.282,{"date":1947,"open":1948,"high":1300,"low":1641,"close":1949,"change":1950,"percent_change":703,"volume":1951,"transactions":9,"vwap":1949},"2025-09-24",30.515,30.455,-0.019,34500,{"date":1953,"open":1594,"high":1594,"low":1641,"close":1954,"change":1955,"percent_change":1956,"volume":1537,"transactions":9,"vwap":1954},"2025-09-23",30.474,0.091,0.3,{"date":1958,"open":1267,"high":1610,"low":1959,"close":1960,"change":1013,"percent_change":251,"volume":1502,"transactions":9,"vwap":1960},"2025-09-22",30.255,30.383,{"date":1962,"open":1615,"high":1615,"low":1611,"close":1577,"change":1901,"percent_change":1902,"volume":1963,"transactions":9,"vwap":1577},"2025-09-19",10700,{"date":1965,"open":1933,"high":1966,"low":1933,"close":1967,"change":1968,"percent_change":100,"volume":1832,"transactions":9,"vwap":1967},"2025-09-18",30.586,30.539,0.169,{"date":1970,"open":1169,"high":1481,"low":1254,"close":1260,"change":1971,"percent_change":251,"volume":847,"transactions":9,"vwap":1260},"2025-09-17",-0.026,{"date":1973,"open":1267,"high":1641,"low":1267,"close":1974,"change":683,"percent_change":1516,"volume":1313,"transactions":9,"vwap":1974},"2025-09-16",30.396,{"date":1976,"open":1474,"high":1696,"low":1247,"close":1259,"change":86,"percent_change":1977,"volume":1629,"transactions":9,"vwap":1259},"2025-09-15",-0.78,{"date":1979,"open":1303,"high":1980,"low":1296,"close":1296,"change":1548,"percent_change":1981,"volume":865,"transactions":9,"vwap":1296},"2025-09-12",30.91,-0.61,{"date":1983,"open":1984,"high":648,"low":1485,"close":648,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":648},"2025-09-11",30.903,0.535,1.76,19200,{"date":1989,"open":1990,"high":1646,"low":1990,"close":1193,"change":1991,"percent_change":1476,"volume":1417,"transactions":9,"vwap":1193},"2025-09-10",30.34,-0.097,{"date":1993,"open":1589,"high":1645,"low":1589,"close":1994,"change":1995,"percent_change":372,"volume":847,"transactions":9,"vwap":1994},"2025-09-09",30.562,-0.192,{"date":1997,"open":1259,"high":1998,"low":1259,"close":1998,"change":846,"percent_change":1999,"volume":1015,"transactions":9,"vwap":1998},"2025-09-08",30.754,0.45,{"date":2001,"open":2002,"high":1480,"low":1646,"close":2003,"change":916,"percent_change":297,"volume":2004,"transactions":9,"vwap":2003},"2025-09-05",30.65,30.615,5700,{"date":2006,"open":2007,"high":1609,"low":1190,"close":1609,"change":2008,"percent_change":336,"volume":1573,"transactions":9,"vwap":1609},"2025-09-04",30.33,0.189,{"date":2010,"open":1752,"high":2011,"low":1255,"close":2011,"change":2012,"percent_change":1312,"volume":2013,"transactions":9,"vwap":2011},"2025-09-03",30.331,-0.011,36900,{"date":2015,"open":1190,"high":2016,"low":1248,"close":2016,"change":1475,"percent_change":937,"volume":2017,"transactions":9,"vwap":2016},"2025-09-02",30.342,19900,{"date":2019,"open":1646,"high":1646,"low":1260,"close":2020,"change":1014,"percent_change":823,"volume":984,"transactions":9,"vwap":2020},"2025-08-29",30.442,{"date":2022,"open":1199,"high":2023,"low":1589,"close":2023,"change":646,"percent_change":1605,"volume":1080,"transactions":9,"vwap":2023},"2025-08-28",30.522,{"date":2025,"open":1646,"high":1609,"low":1632,"close":2026,"change":1847,"percent_change":1261,"volume":2027,"transactions":9,"vwap":2026},"2025-08-27",30.472,22200,{"date":2029,"open":1267,"high":2030,"low":1752,"close":2030,"change":1101,"percent_change":1413,"volume":1447,"transactions":9,"vwap":2030},"2025-08-26",30.357,{"date":2032,"open":1990,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":230,"volume":1469,"transactions":9,"vwap":2034},"2025-08-25",30.363,30.215,-0.249,{"date":2037,"open":2038,"high":1300,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":865,"transactions":9,"vwap":2039},"2025-08-22",30.065001,30.464,0.494,1.65,{"date":2043,"open":2044,"high":1708,"low":2044,"close":1242,"change":2045,"percent_change":1146,"volume":747,"transactions":9,"vwap":1242},"2025-08-21",29.79,0.031,{"date":2047,"open":2048,"high":1668,"low":2049,"close":2050,"change":2051,"percent_change":51,"volume":2052,"transactions":9,"vwap":2050},"2025-08-20",29.88,29.694,29.939,0.054,82600,{"date":2054,"open":1253,"high":1753,"low":1792,"close":2055,"change":2056,"percent_change":493,"volume":1785,"transactions":9,"vwap":2055},"2025-08-19",29.885,-0.116,{"date":2058,"open":1753,"high":2059,"low":1668,"close":2060,"change":2061,"percent_change":2062,"volume":753,"transactions":9,"vwap":2060},"2025-08-18",30.040001,30.00099945,0.056,0.19,{"date":2064,"open":1241,"high":1708,"low":1241,"close":2065,"change":2066,"percent_change":202,"volume":2067,"transactions":9,"vwap":2065},"2025-08-15",29.945,0.045,14100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":251,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-14",29.77,29.91,29.72,29.9,-0.3,811700,{"date":2077,"open":1783,"high":1269,"low":1783,"close":1269,"change":1861,"percent_change":2078,"volume":930,"transactions":9,"vwap":1269},"2025-08-13",1.45,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":1413,"percent_change":2083,"volume":1637,"transactions":9,"vwap":2082},"2025-08-12",29.235,29.56,1.62,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":130,"percent_change":297,"volume":2089,"transactions":9,"vwap":2088},"2025-08-11",29.17,29.01,29.09,13300,{"date":2091,"open":2092,"high":2093,"low":2092,"close":25,"change":2094,"percent_change":336,"volume":1561,"transactions":9,"vwap":25},"2025-08-08",28.88,29.030001,0.178,{"date":2096,"open":2092,"high":2092,"low":2097,"close":2098,"change":2099,"percent_change":1453,"volume":1832,"transactions":9,"vwap":2098},"2025-08-07",28.75,28.822,-0.083,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":130,"volume":1620,"transactions":9,"vwap":2104},"2025-08-06",28.69,28.92,28.905,0.025,{"date":2107,"open":2108,"high":2108,"low":2092,"close":2092,"change":2109,"percent_change":1476,"volume":2110,"transactions":9,"vwap":2092},"2025-08-05",28.99,-0.093,19400,{"date":2112,"open":2113,"high":2108,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-04",28.78,28.973,0.478,1.68,18400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":140,"percent_change":474,"volume":2124,"transactions":9,"vwap":2123},"2025-08-01",28.507,28.56,28.27,28.495,12900,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":937,"percent_change":1823,"volume":1119,"transactions":9,"vwap":2128},"2025-07-31",29.21,28.835,{"date":2130,"open":2127,"high":2131,"low":2087,"close":2132,"change":809,"percent_change":779,"volume":1909,"transactions":9,"vwap":2132},"2025-07-30",29.308,29.165,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":372,"volume":1355,"transactions":9,"vwap":2137},"2025-07-29",29.31,29.39,29.124,-0.183,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":693,"volume":969,"transactions":9,"vwap":2143},"2025-07-28",29.365,29.29,29.307,-0.105,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":240,"volume":952,"transactions":9,"vwap":2150},"2025-07-25",29.36,29.42,29.34,29.412,0.117,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2089,"transactions":9,"vwap":2155},"2025-07-24",29.59,29.295,-0.307,-1.04,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":1159,"volume":1035,"transactions":9,"vwap":2161},"2025-07-23",29.41,29.602,0.251,{"date":2164,"open":1235,"high":2165,"low":1235,"close":2165,"change":998,"percent_change":1413,"volume":2166,"transactions":9,"vwap":2165},"2025-07-22",29.351,6300,{"date":2168,"open":2147,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2074,"volume":1856,"transactions":9,"vwap":2170},"2025-07-21",29.44,29.213,-0.087,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2109,"percent_change":1476,"volume":1229,"transactions":9,"vwap":2176},"2025-07-18",29.404,29.28,29.3,{"date":2178,"open":2179,"high":2174,"low":2179,"close":2180,"change":2181,"percent_change":120,"volume":969,"transactions":9,"vwap":2180},"2025-07-17",29.211,29.393,0.184,{"date":2183,"open":2093,"high":2184,"low":2093,"close":2184,"change":1214,"percent_change":1051,"volume":2185,"transactions":9,"vwap":2184},"2025-07-16",29.209,2700,{"date":2187,"open":2135,"high":2135,"low":2108,"close":2108,"change":140,"percent_change":402,"volume":1885,"transactions":9,"vwap":2108},"2025-07-15",{"date":2189,"open":2190,"high":2191,"low":2192,"close":1722,"change":2193,"percent_change":2194,"volume":1785,"transactions":9,"vwap":1722},"2025-07-14",29.25,29.35,29.24,0.238,0.82,{"date":2196,"open":1235,"high":1235,"low":2197,"close":2198,"change":2199,"percent_change":352,"volume":2200,"transactions":9,"vwap":2198},"2025-07-11",29.07,29.091999,-0.299,2600,{"date":2202,"open":2175,"high":2203,"low":2175,"close":2204,"change":2205,"percent_change":1475,"volume":2206,"transactions":9,"vwap":2204},"2025-07-10",29.45,29.391,-0.029,61000,{"date":2208,"open":2175,"high":2209,"low":2175,"close":2148,"change":2210,"percent_change":1999,"volume":2211,"transactions":9,"vwap":2148},"2025-07-09",29.425,0.131,5600,{"date":2213,"open":1226,"high":1226,"low":2175,"close":2214,"change":2215,"percent_change":917,"volume":991,"transactions":9,"vwap":2214},"2025-07-08",29.289,0.082,{"date":2217,"open":2176,"high":2176,"low":2218,"close":2219,"change":2220,"percent_change":1496,"volume":1748,"transactions":9,"vwap":2219},"2025-07-07",29.13,29.207,-0.313,{"date":2222,"open":2148,"high":2223,"low":2148,"close":1203,"change":1919,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1203},"2025-07-03",29.53,0.89,3600,{"date":2227,"open":2228,"high":2214,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-02",29.22,29.185,29.26,-0.195,-0.66,16900,{"date":2235,"open":2236,"high":2223,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-07-01",29.407,29.455,-0.069,-0.23,8500,{"date":2242,"open":2148,"high":2243,"low":2148,"close":2243,"change":2244,"percent_change":674,"volume":2245,"transactions":9,"vwap":2243},"2025-06-30",29.524,0.221,10300,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":297,"volume":2252,"transactions":9,"vwap":2250},"2025-06-27",29.37,29.12,29.303,0.092,1600,{"date":2254,"open":1227,"high":2179,"low":1227,"close":2179,"change":2255,"percent_change":1778,"volume":2256,"transactions":9,"vwap":2179},"2025-06-26",0.34,700,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":1109,"percent_change":1636,"volume":1000,"transactions":9,"vwap":2260},"2025-06-25",29.059999,28.871,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2088,"change":2265,"percent_change":2266,"volume":1229,"transactions":9,"vwap":2088},"2025-06-24",28.81,29.1,0.382,1.33,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":2273,"volume":802,"transactions":9,"vwap":2270},"2025-06-23",28.47,28.708,28.28,0.243,0.85,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":703,"volume":1427,"transactions":9,"vwap":2278},"2025-06-20",28.68,28.42,28.465,-0.016,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":1118,"volume":1374,"transactions":9,"vwap":2284},"2025-06-18",28.425,28.61,28.481,0.076,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1125,"percent_change":2291,"volume":735,"transactions":9,"vwap":2290},"2025-06-17",28.35,28.57,28.405,-0.96,{"date":2293,"open":2276,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1748,"transactions":9,"vwap":2296},"2025-06-16",28.77,28.65,28.681,0.351,1.24,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":574,"percent_change":1283,"volume":1035,"transactions":9,"vwap":2304},"2025-06-13",28.44,28.62,28.32,28.33,{"date":2306,"open":2294,"high":2294,"low":2307,"close":2308,"change":1596,"percent_change":430,"volume":2309,"transactions":9,"vwap":2308},"2025-06-12",28.71,28.76,1900,{"date":2311,"open":2312,"high":2312,"low":2102,"close":2113,"change":2313,"percent_change":1926,"volume":1843,"transactions":9,"vwap":2113},"2025-06-11",28.91,0.009,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":896,"transactions":9,"vwap":2319},"2025-06-10",28.82,28.84,28.74,28.771,-0.035,-0.12,{"date":2323,"open":2294,"high":2324,"low":2325,"close":2326,"change":2279,"percent_change":703,"volume":2327,"transactions":9,"vwap":2326},"2025-06-09",28.89,28.703,28.806,4800,{"date":2329,"open":2330,"high":2098,"low":2097,"close":2098,"change":2331,"percent_change":135,"volume":2211,"transactions":9,"vwap":2098},"2025-06-06",28.79,0.374,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":140,"volume":2338,"transactions":9,"vwap":2336},"2025-06-05",28.521,28.6,28.448,-0.096,2100,{"date":2340,"open":2302,"high":2341,"low":2342,"close":2342,"change":1794,"percent_change":2062,"volume":2343,"transactions":9,"vwap":2342},"2025-06-04",28.658,28.544,2500,{"date":2345,"open":2288,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":1306,"transactions":9,"vwap":2348},"2025-06-03",28.53,28.24,28.491,0.236,0.84,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":1426,"percent_change":1956,"volume":2185,"transactions":9,"vwap":2354},"2025-06-02",27.9,28.255,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":2360,"percent_change":1118,"volume":1843,"transactions":9,"vwap":2358},"2025-05-30",27.97,28.171,27.87,0.077,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":1552,"percent_change":1324,"volume":2366,"transactions":9,"vwap":2365},"2025-05-29",28.1,27.99,28.094,31900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":880,"transactions":9,"vwap":2371},"2025-05-28",28.14,28.15,28.024,-0.206,-0.73,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":1461,"percent_change":2378,"volume":824,"transactions":9,"vwap":2377},"2025-05-27",27.92,28.23,1.91,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":1925,"volume":1748,"transactions":9,"vwap":2383},"2025-05-23",27.55,27.71,27.7,0.004,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2389,"change":1747,"percent_change":308,"volume":2338,"transactions":9,"vwap":2389},"2025-05-22",27.82,27.83,27.696,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1236,"percent_change":2396,"volume":952,"transactions":9,"vwap":2395},"2025-05-21",28.12,28.21,27.76,27.77,-2.6,{"date":2398,"open":2301,"high":2399,"low":2122,"close":2399,"change":2215,"percent_change":531,"volume":741,"transactions":9,"vwap":2399},"2025-05-20",28.51,{"date":2401,"open":2393,"high":2402,"low":2393,"close":2402,"change":2403,"percent_change":1312,"volume":1035,"transactions":9,"vwap":2402},"2025-05-19",28.428,-0.012,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2301,"change":2408,"percent_change":2409,"volume":1832,"transactions":9,"vwap":2301},"2025-05-16",28.25,28.45,0.354,1.26,{"date":2411,"open":2388,"high":2412,"low":2388,"close":2412,"change":2413,"percent_change":100,"volume":2414,"transactions":9,"vwap":2412},"2025-05-15",28.086,0.156,2000,{"date":2416,"open":2417,"high":2357,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1355,"transactions":9,"vwap":2419},"2025-05-14",27.95,27.88,27.93,-0.088,-0.31,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":1453,"volume":1526,"transactions":9,"vwap":2426},"2025-05-13",28.059999,28.16,28.018,-0.082,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2363,"change":1051,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2363},"2025-05-12",27.965,28.11,27.81,2.78,26400,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":703,"percent_change":2440,"volume":904,"transactions":9,"vwap":2439},"2025-05-09",27.33,27.4,27.34,-0.22,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2438,"change":1118,"percent_change":173,"volume":2211,"transactions":9,"vwap":2438},"2025-05-08",27.23,27.57,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":2449,"percent_change":110,"volume":1250,"transactions":9,"vwap":2448},"2025-05-07",27.040001,27.13,0.195,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":287,"percent_change":1304,"volume":2456,"transactions":9,"vwap":2455},"2025-05-06",26.82,27.030001,26.81,26.935,23000,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":909,"volume":759,"transactions":9,"vwap":2461},"2025-05-05",27.1,27.24,27.105,-0.125,{"date":2464,"open":2465,"high":2460,"low":2465,"close":2443,"change":2466,"percent_change":2467,"volume":1573,"transactions":9,"vwap":2443},"2025-05-02",27.02,0.614,2.31,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1013,"percent_change":1475,"volume":811,"transactions":9,"vwap":2473},"2025-05-01",26.73,26.745,26.6,26.616,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":2479,"percent_change":1925,"volume":1748,"transactions":9,"vwap":2477},"2025-04-30",26.34,26.643,26.32,0.002,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1354,"percent_change":1999,"volume":1756,"transactions":9,"vwap":2485},"2025-04-29",26.53,26.72,26.49,26.641,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2251,"percent_change":115,"volume":2004,"transactions":9,"vwap":2489},"2025-04-28",26.29,26.522,26.22,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":448,"percent_change":1956,"volume":2495,"transactions":9,"vwap":2494},"2025-04-25",26.144,26.43,8300,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":2502,"volume":961,"transactions":9,"vwap":2500},"2025-04-24",25.98,26.37,26.35,0.52,2.01,{"date":180,"open":2504,"high":2505,"low":176,"close":2506,"change":2507,"percent_change":2508,"volume":1848,"transactions":9,"vwap":2506},26.075001,26.26,25.83,-0.245,-0.94]