[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPTY":3,"homepage-market-summary":29,"stock-historical-PPTY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PPTY","2026-10-06",{"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},"U.S. Diversified Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7281,1.174352,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},31.5,31.71,31.4405,31.3464,0.1536,0.49,2795.442543,35.44,29.34,3671.182583948207,35.4,2144,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,52,59,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":22,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"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},29.16,5147,1878766.828571,6.35,"2025-04-24",[182,185,194,203,212,220,231,242,250,260,269,277,287,297,306,315,323,332,338,347,355,364,372,381,391,398,407,416,424,431,439,446,455,464,473,482,492,498,508,518,527,536,545,554,563,571,579,589,599,607,613,622,632,642,652,662,672,680,690,697,706,714,720,727,734,742,748,754,761,769,776,782,789,795,801,809,816,821,830,838,846,850,856,863,867,875,882,888,894,901,907,914,919,923,931,935,940,947,953,959,964,969,974,979,984,989,994,1000,1006,1010,1015,1021,1026,1032,1037,1041,1046,1052,1058,1065,1074,1079,1084,1090,1094,1101,1106,1114,1118,1124,1130,1137,1142,1148,1154,1159,1165,1170,1175,1183,1189,1196,1202,1210,1217,1222,1227,1233,1240,1247,1252,1257,1262,1269,1276,1280,1287,1293,1298,1304,1309,1315,1320,1327,1333,1337,1344,1351,1357,1362,1369,1374,1379,1387,1392,1397,1404,1409,1415,1422,1428,1434,1443,1447,1453,1458,1464,1471,1478,1485,1491,1497,1504,1509,1514,1517,1521,1527,1533,1540,1544,1550,1556,1561,1568,1573,1578,1584,1589,1594,1599,1604,1611,1616,1619,1623,1628,1632,1638,1641,1647,1651,1656,1661,1664,1669,1672,1676,1680,1686,1693,1700,1707,1714,1719,1724,1729,1733,1737,1741,1744,1749,1755,1759,1765,1769,1774,1778,1784,1792,1797,1802,1806,1810,1813,1821,1827,1834,1839,1842,1849,1854,1858,1861,1865,1871,1874,1878,1880,1886,1891,1896,1903,1908,1912,1914,1919,1923,1927,1933,1936,1940,1945,1951,1957,1964,1969,1972,1977,1981,1988,1994,2000,2005,2009,2012,2018,2022,2027,2033,2035,2040,2045,2049,2054,2059,2064,2069,2074,2079,2084,2087,2091,2096,2099,2103,2106,2112,2115,2121,2126,2129,2133,2138,2142,2145,2148,2150,2154,2158,2164,2168,2171,2175,2179,2184,2190,2194,2199,2203,2207,2213,2216,2222,2226,2229,2233,2238,2243,2247,2254,2258,2263,2268,2273,2276,2281,2284,2287,2291,2297,2300,2305,2308,2314],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},40,31.5557,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",31.44,31.46,-0.1018,-0.32,2341.5129,46,31.4323,{"date":195,"open":187,"high":196,"low":187,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",31.49,31.4482,0.0843,0.27,2511.3009,62,31.467,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",31.23,31.3639,-0.0961,-0.31,530.2989,52,31.2489,{"date":213,"open":214,"high":214,"low":188,"close":188,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",31.64,-0.3011,-0.95,1791.535372,68,31.5783,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",31.76,31.87,31.68,31.7611,0.0211,0.07,2876.5747,64,31.7727,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",31.92,31.93,31.57,31.74,-0.1142,-0.36,4318.7677,58,31.6583,{"date":243,"open":244,"high":245,"low":224,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":192,"vwap":249},"2026-09-25",31.79,31.8542,0.0353,0.11,1726.6007,31.7458,{"date":251,"open":252,"high":253,"low":222,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",31.88,31.94,31.8189,0.0889,0.28,4141.3997,56,31.8045,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",32.08,31.73,-0.5197,-1.61,2246.5747,34,31.9975,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",32.2497,0.0385,0.12,123.5437,29,32.207,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",32.18,32.22,32.2112,0.2325,0.73,447.5437,35,32.1834,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",31.99,32.04,31.9787,-0.3097,-0.96,5633.8557,54,31.9904,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",32.35,32.2884,0.1384,0.43,1255.6357,33,32.3127,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":304,"vwap":314},"2026-09-16",32.48,32.49,32.15,-0.2802,-0.86,411.5437,32.3658,{"date":316,"open":317,"high":318,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":210,"vwap":322},"2026-09-15",32.36,32.4302,-0.1537,-0.47,687.3007,32.4248,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":110,"volume":329,"transactions":330,"vwap":331},"2026-09-14",32.6,32.465,32.5839,-0.0562,1935.8406,48,32.5569,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":44,"volume":336,"transactions":285,"vwap":337},"2026-09-11",32.6401,0.1559,163.5226,32.6563,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":183,"vwap":346},"2026-09-10",32.79,32.39,32.4842,-0.2647,-0.81,5384.8406,32.5915,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":267,"vwap":354},"2026-09-09",32.66,32.7489,-0.3455,-1.04,755.0816,32.6757,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":267,"vwap":363},"2026-09-08",33.06,33.18,33.0944,-0.0942,-0.28,1516.257352,33.0858,{"date":365,"open":357,"high":366,"low":357,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",33.1886,-0.0367,-0.11,355.9906,30,33.1312,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":87,"volume":378,"transactions":379,"vwap":380},"2026-09-03",33.35,33.11,33.2253,0.072,2041.79463,47,33.264,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",32.95,33.22,33.1533,-0.0172,-0.05,1044.8406,39,33.1354,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":238,"volume":395,"transactions":396,"vwap":397},"2026-09-01",33.1705,-0.1214,55.8406,28,33.2848,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",33.23,33.2919,-0.2845,-0.85,2344.178844,38,33.3892,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",33.595,33.5764,-0.177,-0.52,1316.2965,44,33.7246,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",33.7534,-0.341,-1,48.5807,23,33.8329,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":370,"vwap":430},"2026-08-26",34.0944,-0.1907,-0.56,74.1485,34.1987,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":246,"percent_change":436,"volume":437,"transactions":330,"vwap":438},"2026-08-25",34.25,34.2851,34.16,0.1,3451.976347,34.2596,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":120,"volume":444,"transactions":295,"vwap":445},"2026-08-24",34.09,34.2498,0.3047,755.1482,34.1386,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":405,"vwap":454},"2026-08-21",33.91,33.9451,33.87,-0.0856,-0.25,991.440811,33.9184,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":22,"volume":461,"transactions":462,"vwap":463},"2026-08-20",33.98,34.07,34.0307,0.1671,4691.430794,93,34.0253,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",33.79,33.8636,0.2646,0.79,437.1192,26,33.7822,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",33.71,33.599,-0.1101,-0.33,510.1192,36,33.7129,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",33.72,33.6,33.7091,-0.262,-0.77,1325.1192,32,33.6168,{"date":493,"open":441,"high":441,"low":494,"close":494,"change":495,"percent_change":387,"volume":496,"transactions":275,"vwap":497},"2026-08-14",33.9711,-0.018,601.2662,34.0325,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",34.08,33.94,33.9891,0.3588,1.07,1941.847571,59,33.9554,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",33.46,33.6303,33.44,0.2812,0.84,2070.179089,49,33.4917,{"date":519,"open":520,"high":521,"low":522,"close":522,"change":523,"percent_change":71,"volume":524,"transactions":525,"vwap":526},"2026-08-11",33.39,33.51,33.3491,-0.1719,1522.216943,51,33.4208,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":414,"vwap":535},"2026-08-10",33.95,33.47,33.521,-0.5619,-1.65,3062.589191,33.8669,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":267,"vwap":544},"2026-08-07",34.11,34.06,34.0829,0.1186,0.35,796.2652,34.0832,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",34.62,33.9643,-0.4665,-1.35,2933.148595,37,34.2068,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":192,"vwap":562},"2026-08-05",34.42,34.4308,34.4,0.0195,0.06,632.1192,34.3887,{"date":564,"open":565,"high":565,"low":558,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":490,"vwap":570},"2026-08-04",34.4999,34.4113,-0.1835,-0.53,802.1192,34.3868,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":273,"volume":577,"transactions":258,"vwap":578},"2026-08-03",34.64,34.51,34.5948,0.0404,3109.6652,34.5707,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",34.36,34.59,34.5544,-0.2056,-0.59,21990.2632,79,34.5278,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",35.29,34.635,34.76,-0.4653,-1.32,6971.396421,81,34.7621,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":110,"volume":605,"transactions":183,"vwap":606},"2026-07-29",35.31,35.36,35.2253,-0.0585,764.1192,35.3177,{"date":608,"open":609,"high":24,"low":610,"close":610,"change":246,"percent_change":436,"volume":611,"transactions":389,"vwap":612},"2026-07-28",35.3,35.2838,915.1192,35.3468,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":612},"2026-07-27",35.42,35.22,35.2485,-0.0715,-0.2,4522.2742,53,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",34.96,35.43,35.32,0.59,1.7,2687.26088,41,35.2219,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":210,"vwap":641},"2026-07-23",34.86,34.93,34.7,34.73,-0.08,-0.23,6969.1192,34.7984,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",35.13,34.8,34.81,-0.3157,-0.9,12404.3442,86,34.924,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",35.06,35.1257,35.01,0.1124,0.32,2149.703438,45,35.0506,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",35.15,34.97,35.0133,-0.1517,-0.43,3174.073997,65,35.0703,{"date":673,"open":625,"high":625,"low":674,"close":675,"change":676,"percent_change":619,"volume":677,"transactions":678,"vwap":679},"2026-07-17",34.99,35.165,-0.0721,6363.838743,110,35.3029,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":516,"vwap":689},"2026-07-16",35.05,35.25,35.03,35.2371,0.578,1.67,2515.88411,35.0997,{"date":691,"open":665,"high":665,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":379,"vwap":696},"2026-07-15",34.6591,0.1291,0.37,5306.1592,34.7911,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":414,"vwap":705},"2026-07-14",34.61,34.52,34.53,-0.0543,-0.16,6464.7382,34.5567,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":79,"volume":712,"transactions":295,"vwap":713},"2026-07-13",34.57,34.5843,34.475,0.1183,16830.1192,34.5676,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",34.466,0.104,0.3,100,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",34.5,34.362,0.057,0.17,1800,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",34.6,34.305,-0.62,-1.78,1900,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",35.040001,35.28,34.925,0.244,0.7,3100,{"date":743,"open":573,"high":637,"low":573,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",34.681,-0.13,-0.37,1200,{"date":749,"open":582,"high":750,"low":582,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",34.811,0.406,1.18,7000,{"date":755,"open":756,"high":547,"low":581,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",34.44,34.405,0.142,0.41,800,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-30",34.31,34.495,34.263,-0.4,-1.15,400,{"date":770,"open":547,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-29",34.663,34.38,-0.041,-0.12,2700,{"date":777,"open":581,"high":778,"low":581,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",34.704,0.491,1.44,2600,{"date":783,"open":784,"high":785,"low":450,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",34.040001,34.213,0.209,0.61,1700,{"date":790,"open":791,"high":791,"low":448,"close":792,"change":560,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-24",34.029999,34.0040016,0.18,4600,{"date":796,"open":466,"high":797,"low":466,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-23",33.944,0.405,1.21,700,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",33.37,33.64,33.539,0.218,0.65,1300,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":44,"volume":815,"transactions":9,"vwap":813},"2026-06-18",33.43,33.48,33.321,0.158,4300,{"date":817,"open":448,"high":448,"low":818,"close":818,"change":344,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-17",33.163,-2.38,500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",34.099998,34.21,33.9,33.973,0.017,0.05,1600,{"date":831,"open":832,"high":833,"low":448,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",34.3,34.32,33.956,-0.284,-0.83,2300,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",34.35,34.23,34.24,0.274,0.81,600,{"date":847,"open":435,"high":435,"low":848,"close":848,"change":849,"percent_change":694,"volume":808,"transactions":9,"vwap":848},"2026-06-11",33.966,0.126,{"date":851,"open":538,"high":538,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",33.84,-0.158,-0.46,3000,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":747,"transactions":9,"vwap":860},"2026-06-09",33.89,34.095001,33.998,0.768,2.31,{"date":864,"open":400,"high":400,"low":400,"close":400,"change":865,"percent_change":866,"volume":768,"transactions":9,"vwap":400},"2026-06-08",-0.254,-0.76,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",33.27,33.54,33.484,0.339,1.02,1500,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":829,"transactions":9,"vwap":878},"2026-06-04",33.040001,33.145,33.029999,0.535,1.64,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":829,"transactions":9,"vwap":885},"2026-06-03",32.77,32.61,-0.01,-0.03,{"date":889,"open":280,"high":890,"low":280,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",32.62,0.203,0.63,7800,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":808,"transactions":9,"vwap":898},"2026-06-01",32.555,32.56,32.417,-0.474,-1.44,{"date":902,"open":903,"high":383,"low":904,"close":904,"change":478,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-29",32.93,32.891,-0.99,3300,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-28",33.16,33.221,-0.085,-0.26,300,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":80,"volume":845,"transactions":9,"vwap":917},"2026-05-27",33.4,33.306,0.046,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":786,"percent_change":892,"volume":913,"transactions":9,"vwap":922},"2026-05-26",33.14,33.26,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":87,"volume":930,"transactions":9,"vwap":928},"2026-05-22",32.945,33.080002,32.85,33.050999,0.073,22800,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":199,"volume":913,"transactions":9,"vwap":933},"2026-05-21",32.978,0.088,{"date":936,"open":340,"high":937,"low":340,"close":937,"change":938,"percent_change":939,"volume":768,"transactions":9,"vwap":937},"2026-05-20",32.89,0.496,1.53,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-19",32.5,32.394,-0.123,-0.38,7500,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":845,"transactions":9,"vwap":950},"2026-05-18",32.43,32.517,0.457,1.43,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":820,"transactions":9,"vwap":956},"2026-05-15",32.13,32.060001,-0.442,-1.36,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":703,"volume":913,"transactions":9,"vwap":962},"2026-05-14",32.59,32.502,-0.053,{"date":965,"open":942,"high":896,"low":966,"close":896,"change":967,"percent_change":968,"volume":174,"transactions":9,"vwap":896},"2026-05-13",32.485,-0.187,-0.57,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":828,"percent_change":973,"volume":913,"transactions":9,"vwap":972},"2026-05-12",32.7,32.742,0.15,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":719,"transactions":9,"vwap":976},"2026-05-11",32.692,-0.058,-0.18,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":80,"volume":913,"transactions":9,"vwap":982},"2026-05-08",32.8,32.75,0.047,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":719,"transactions":9,"vwap":986},"2026-05-07",32.703,-0.201,-0.61,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":719,"transactions":9,"vwap":991},"2026-05-06",32.904,0.434,1.34,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":913,"transactions":9,"vwap":997},"2026-05-05",32.27,32.47,0.354,1.1,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":768,"transactions":9,"vwap":1003},"2026-05-04",32.37,32.116,-0.301,-0.93,{"date":1007,"open":898,"high":898,"low":898,"close":898,"change":1008,"percent_change":1009,"volume":913,"transactions":9,"vwap":898},"2026-05-01",0.027,0.08,{"date":1011,"open":280,"high":341,"low":1012,"close":341,"change":1013,"percent_change":469,"volume":1014,"transactions":9,"vwap":341},"2026-04-30",32.14,0.254,2400,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":768,"transactions":9,"vwap":1018},"2026-04-29",32.19,32.136,-0.368,-1.13,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":140,"volume":829,"transactions":9,"vwap":1024},"2026-04-28",32.21,32.504,0.341,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":638,"volume":800,"transactions":9,"vwap":1030},"2026-04-27",32.26,32.29,32.163,-0.025,{"date":1033,"open":1029,"high":1029,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":768,"transactions":9,"vwap":1034},"2026-04-24",32.188,0.01,0.03,{"date":1038,"open":310,"high":1039,"low":1012,"close":1039,"change":1040,"percent_change":844,"volume":800,"transactions":9,"vwap":1039},"2026-04-23",32.178,0.259,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":719,"transactions":9,"vwap":1043},"2026-04-22",31.919,-0.359,-1.11,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":760,"transactions":9,"vwap":1049},"2026-04-21",32.42,32.278,-0.419,-1.28,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":733,"transactions":9,"vwap":1055},"2026-04-20",32.55,32.697,0.181,0.56,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-17",32.3,32.516,0.658,2.07,2800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-16",31.83,31.86,31.81,31.858,-0.154,-0.48,4400,{"date":1075,"open":233,"high":1076,"low":233,"close":1076,"change":1077,"percent_change":79,"volume":1078,"transactions":9,"vwap":1076},"2026-04-15",32.012001,0.108,1400,{"date":1080,"open":1081,"high":1082,"low":222,"close":1082,"change":998,"percent_change":1083,"volume":747,"transactions":9,"vwap":1082},"2026-04-14",31.775,31.904,1.12,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":725,"volume":1089,"transactions":9,"vwap":1087},"2026-04-13",31.415,31.55,0.054,900,{"date":1091,"open":1092,"high":235,"low":1092,"close":1093,"change":80,"percent_change":57,"volume":800,"transactions":9,"vwap":1093},"2026-04-10",31.34,31.496,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":837,"transactions":9,"vwap":1098},"2026-04-09",31.17,31.38,31.356,0.213,0.68,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":881,"volume":800,"transactions":9,"vwap":1104},"2026-04-08",31.14,31.143,0.504,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":100,"volume":1113,"transactions":9,"vwap":1111},"2026-04-07",30.55,30.67,30.53,30.639,0.162,6900,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":368,"volume":719,"transactions":9,"vwap":1116},"2026-04-06",30.477,-0.035,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":800,"transactions":9,"vwap":1121},"2026-04-02",30.07,30.512,0.287,0.95,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":768,"transactions":9,"vwap":1127},"2026-04-01",30.23,30.225,0.114,0.38,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":845,"transactions":9,"vwap":1134},"2026-03-31",29.86,30.16,30.111,0.373,1.25,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":719,"transactions":9,"vwap":1139},"2026-03-30",29.738,0.16,0.54,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":913,"transactions":9,"vwap":1145},"2026-03-27",29.81,29.578,-0.325,-1.09,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":886,"volume":1153,"transactions":9,"vwap":1151},"2026-03-26",30.12,29.903,-0.002,2200,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":793,"volume":1158,"transactions":9,"vwap":1156},"2026-03-25",29.905,0.055,200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":774,"percent_change":766,"volume":1164,"transactions":9,"vwap":1163},"2026-03-24",30.086,30.135,29.85,5300,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":768,"transactions":9,"vwap":1167},"2026-03-23",29.97,0.233,0.78,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":913,"transactions":9,"vwap":1172},"2026-03-20",29.737,-0.898,-2.93,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":808,"transactions":9,"vwap":1180},"2026-03-19",30.58,30.71,30.49,30.635,-0.082,-0.27,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1020,"volume":747,"transactions":9,"vwap":1187},"2026-03-18",30.87,30.91,30.717,-0.352,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1169,"volume":1195,"transactions":9,"vwap":1193},"2026-03-17",31.07,31.15,31.069,0.239,18200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":740,"volume":1153,"transactions":9,"vwap":1200},"2026-03-16",30.98,31,30.83,0.214,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":568,"volume":1209,"transactions":9,"vwap":1207},"2026-03-13",31.01,31.1,30.6,30.616,-0.164,5400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":745,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-12",30.86,30.99,30.78,-0.42,6100,{"date":1218,"open":1219,"high":1219,"low":1200,"close":1186,"change":1220,"percent_change":1221,"volume":794,"transactions":9,"vwap":1186},"2026-03-11",31.040001,-0.278,-0.89,{"date":1223,"open":205,"high":205,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":820,"transactions":9,"vwap":1224},"2026-03-10",31.188,-0.032,-0.1,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":560,"volume":1232,"transactions":9,"vwap":1230},"2026-03-09",30.74,31.22,0.02,2000,{"date":1234,"open":1097,"high":1235,"low":1236,"close":1237,"change":854,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-06",31.508,31.12,31.2,-1.45,9800,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":760,"transactions":9,"vwap":1244},"2026-03-05",31.69,31.625,31.66,-0.311,-0.97,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":157,"volume":174,"transactions":9,"vwap":1250},"2026-03-04",31.84,31.971,0.174,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":208,"volume":760,"transactions":9,"vwap":1255},"2026-03-03",31.43,31.797,-0.098,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":105,"volume":820,"transactions":9,"vwap":1260},"2026-03-02",31.77,31.895,0.075,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-27",32.080002,31.82,-0.361,-1.12,4500,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":130,"volume":1275,"transactions":9,"vwap":1273},"2026-02-26",32.02,32.2,32.181,0.276,22200,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":793,"percent_change":1279,"volume":719,"transactions":9,"vwap":1278},"2026-02-25",31.905,0.57,{"date":1281,"open":1282,"high":263,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-24",31.61,31.725,0.066,0.21,9100,{"date":1288,"open":1265,"high":1067,"low":1289,"close":1290,"change":1291,"percent_change":1226,"volume":1292,"transactions":9,"vwap":1290},"2026-02-23",31.65,31.659,-0.033,9600,{"date":1294,"open":1244,"high":1295,"low":1289,"close":1295,"change":1296,"percent_change":759,"volume":1297,"transactions":9,"vwap":1295},"2026-02-20",31.692,0.128,24100,{"date":1299,"open":1300,"high":1301,"low":188,"close":1301,"change":1302,"percent_change":1303,"volume":1153,"transactions":9,"vwap":1301},"2026-02-19",31.56,31.564,-0.068,-0.21,{"date":1305,"open":244,"high":244,"low":1282,"close":1306,"change":361,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-18",31.632,-0.88,16300,{"date":1310,"open":236,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":173,"volume":1314,"transactions":9,"vwap":1311},"2026-02-17",31.912,31.6,0.315,6600,{"date":1316,"open":1289,"high":1289,"low":1317,"close":1317,"change":1318,"percent_change":173,"volume":1319,"transactions":9,"vwap":1317},"2026-02-13",31.597,0.313,5500,{"date":1321,"open":234,"high":234,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-12",31.19,31.284,-0.379,-1.2,2100,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":747,"transactions":9,"vwap":1330},"2026-02-11",31.95,31.663,-0.237,-0.74,{"date":1334,"open":1300,"high":1335,"low":1300,"close":1336,"change":57,"percent_change":952,"volume":906,"transactions":9,"vwap":1336},"2026-02-10",31.97,31.9,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":745,"volume":1343,"transactions":9,"vwap":1341},"2026-02-09",31.29,31.48,31.45,-0.042,8300,{"date":1345,"open":1346,"high":1347,"low":1230,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-06",31.28,31.492,0.384,1.23,12200,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":44,"volume":1356,"transactions":9,"vwap":1354},"2026-02-05",30.96,31.108,0.148,1100,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1353,"change":1361,"percent_change":939,"volume":1078,"transactions":9,"vwap":1353},"2026-02-04",30.64,31.08,0.466,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-03",30.34,30.494,0.134,0.44,4000,{"date":1370,"open":1109,"high":1109,"low":1371,"close":1371,"change":1372,"percent_change":293,"volume":1373,"transactions":9,"vwap":1371},"2026-02-02",30.36,-0.293,7600,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1140,"percent_change":1378,"volume":1064,"transactions":9,"vwap":1377},"2026-01-30",30.31,30.653,0.52,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":780,"volume":1386,"transactions":9,"vwap":1384},"2026-01-29",30.46,30.503,30.45,30.493,0.432,8700,{"date":1388,"open":1110,"high":1110,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1356,"transactions":9,"vwap":1389},"2026-01-28",30.061001,-0.433,-1.42,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1365,"change":1396,"percent_change":828,"volume":788,"transactions":9,"vwap":1365},"2026-01-27",30.502,30.442,0.014,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":412,"volume":1403,"transactions":9,"vwap":1401},"2026-01-26",30.66,30.41,30.48,-0.159,5000,{"date":1405,"open":1406,"high":1111,"low":1407,"close":1111,"change":1408,"percent_change":199,"volume":906,"transactions":9,"vwap":1111},"2026-01-23",30.5,30.43,0.082,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1146,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-22",30.95,30.557,-1.05,5700,{"date":1416,"open":1417,"high":1417,"low":1109,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-21",30.94,30.882,0.112,0.36,4700,{"date":1423,"open":1200,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":800,"transactions":9,"vwap":1425},"2026-01-20",30.84,30.77,-0.478,-1.53,{"date":1429,"open":1353,"high":1430,"low":1353,"close":1431,"change":1432,"percent_change":1433,"volume":837,"transactions":9,"vwap":1431},"2026-01-16",31.26,31.248,0.281,0.91,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-15",30.93,31.048,30.92,30.967,0.186,0.6,12500,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":57,"volume":913,"transactions":9,"vwap":1445},"2026-01-14",30.781,0.137,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":793,"volume":1452,"transactions":9,"vwap":1450},"2026-01-13",30.62,30.644,0.056,3600,{"date":1454,"open":1455,"high":1449,"low":1108,"close":1456,"change":977,"percent_change":1457,"volume":893,"transactions":9,"vwap":1456},"2026-01-12",30.59,30.588,-0.19,{"date":1459,"open":1460,"high":1461,"low":1359,"close":1462,"change":638,"percent_change":912,"volume":1463,"transactions":9,"vwap":1462},"2026-01-09",30.7,30.76,30.646,3700,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":760,"transactions":9,"vwap":1468},"2026-01-08",30.665,30.75,30.726,0.428,1.41,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-07",30.63,30.298,-0.209,-0.69,5600,{"date":1479,"open":1480,"high":1110,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-06",30.2,30.507,0.421,1.4,25700,{"date":1486,"open":1487,"high":1480,"low":1488,"close":1161,"change":1489,"percent_change":1303,"volume":1490,"transactions":9,"vwap":1161},"2026-01-05",30.059999,30.040001,-0.064,4200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":80,"volume":747,"transactions":9,"vwap":1494},"2026-01-02",30.08,30.15,29.94,0.042,{"date":1498,"open":1499,"high":1126,"low":1487,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-31",30.22,30.108,-0.226,-0.75,3400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":199,"volume":1089,"transactions":9,"vwap":1507},"2025-12-30",30.3,30.334,0.083,{"date":1510,"open":1511,"high":1511,"low":1499,"close":1512,"change":1513,"percent_change":273,"volume":1073,"transactions":9,"vwap":1512},"2025-12-29",30.28,30.251,0.037,{"date":1515,"open":1493,"high":1516,"low":1493,"close":1516,"change":1396,"percent_change":828,"volume":808,"transactions":9,"vwap":1516},"2025-12-26",30.214,{"date":1518,"open":370,"high":1480,"low":370,"close":1480,"change":1519,"percent_change":1520,"volume":829,"transactions":9,"vwap":1480},"2025-12-24",0.262,0.88,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":208,"volume":1064,"transactions":9,"vwap":1525},"2025-12-23",30.049999,29.92,29.938,-0.092,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":199,"volume":1014,"transactions":9,"vwap":1530},"2025-12-22",29.88,30.030001,29.78,0.081,{"date":1534,"open":1523,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-12-19",30.1,29.949,-0.151,-0.5,11500,{"date":1541,"open":1542,"high":1542,"low":1535,"close":1535,"change":1543,"percent_change":945,"volume":1089,"transactions":9,"vwap":1535},"2025-12-18",30.254,-0.114,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1516,"change":1548,"percent_change":1549,"volume":845,"transactions":9,"vwap":1516},"2025-12-17",29.98,30.281,0.207,0.69,{"date":1551,"open":1167,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":1332,"volume":1555,"transactions":9,"vwap":1552},"2025-12-16",30.007,29.9224,-0.224,1828,{"date":1557,"open":1499,"high":1558,"low":1120,"close":1558,"change":1559,"percent_change":1560,"volume":1268,"transactions":9,"vwap":1558},"2025-12-15",30.231,0.229,0.76,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":973,"volume":1073,"transactions":9,"vwap":1566},"2025-12-12",30.01,30.017,29.95,30.0020008,0.044,{"date":1569,"open":1546,"high":1570,"low":1524,"close":1571,"change":1077,"percent_change":1420,"volume":1572,"transactions":9,"vwap":1571},"2025-12-11",30.13,29.958,13000,{"date":1574,"open":1575,"high":1563,"low":1576,"close":1163,"change":1577,"percent_change":283,"volume":1421,"transactions":9,"vwap":1163},"2025-12-10",29.75,29.73,0.215,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":753,"transactions":9,"vwap":1581},"2025-12-09",29.877,29.635,-0.005,-0.02,{"date":1585,"open":1575,"high":1575,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1326,"transactions":9,"vwap":1586},"2025-12-08",29.64,-0.276,-0.92,{"date":1590,"open":1591,"high":1487,"low":1591,"close":1592,"change":773,"percent_change":1593,"volume":829,"transactions":9,"vwap":1592},"2025-12-05",29.89,29.916,-0.14,{"date":1595,"open":1150,"high":1570,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1014,"transactions":9,"vwap":1596},"2025-12-04",29.957,-0.264,-0.87,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1256,"percent_change":190,"volume":1326,"transactions":9,"vwap":1603},"2025-12-03",30.25,30.19,30.221,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":190,"volume":808,"transactions":9,"vwap":1609},"2025-12-02",30.264,30.4,30.26,30.319,-0.097,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1158,"transactions":9,"vwap":1613},"2025-12-01",30.416,-0.257,-0.84,{"date":1617,"open":1466,"high":1618,"low":1466,"close":1618,"change":918,"percent_change":973,"volume":820,"transactions":9,"vwap":1618},"2025-11-28",30.673,{"date":1620,"open":1607,"high":1621,"low":1607,"close":1622,"change":849,"percent_change":759,"volume":1503,"transactions":9,"vwap":1622},"2025-11-26",30.755,30.627,{"date":1624,"open":1108,"high":1449,"low":1406,"close":1625,"change":1626,"percent_change":1627,"volume":1463,"transactions":9,"vwap":1625},"2025-11-25",30.501,0.311,1.03,{"date":1629,"open":1630,"high":1127,"low":1630,"close":1602,"change":436,"percent_change":1631,"volume":1442,"transactions":9,"vwap":1602},"2025-11-24",29.96,0.33,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":157,"percent_change":1637,"volume":1209,"transactions":9,"vwap":1635},"2025-11-21",29.68,30.09,29.62,1.86,{"date":1639,"open":1529,"high":1565,"low":1640,"close":1640,"change":1526,"percent_change":208,"volume":1113,"transactions":9,"vwap":1640},"2025-11-20",29.54,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":619,"percent_change":1646,"volume":1073,"transactions":9,"vwap":1645},"2025-11-19",29.537,29.643,29.632,-0.67,{"date":1648,"open":1634,"high":1132,"low":1634,"close":1649,"change":1650,"percent_change":1057,"volume":874,"transactions":9,"vwap":1649},"2025-11-18",29.832,0.167,{"date":1652,"open":1495,"high":1167,"low":1653,"close":1654,"change":1655,"percent_change":1588,"volume":1403,"transactions":9,"vwap":1654},"2025-11-17",29.607,29.665,-0.275,{"date":1657,"open":1658,"high":1546,"low":1659,"close":1495,"change":1660,"percent_change":619,"volume":1078,"transactions":9,"vwap":1495},"2025-11-14",29.91,29.84,-0.06,{"date":1662,"open":1635,"high":1663,"low":1524,"close":370,"change":1501,"percent_change":1502,"volume":837,"transactions":9,"vwap":370},"2025-11-13",30.14,{"date":1665,"open":1666,"high":1406,"low":1667,"close":1667,"change":865,"percent_change":836,"volume":1668,"transactions":9,"vwap":1667},"2025-11-12",30.39,30.226,7400,{"date":1670,"open":1371,"high":1401,"low":1371,"close":1401,"change":1671,"percent_change":283,"volume":845,"transactions":9,"vwap":1401},"2025-11-11",0.221,{"date":1673,"open":1371,"high":1371,"low":1602,"close":1674,"change":1675,"percent_change":452,"volume":1078,"transactions":9,"vwap":1674},"2025-11-10",30.259,-0.076,{"date":1677,"open":1163,"high":1678,"low":1163,"close":1678,"change":1679,"percent_change":628,"volume":1326,"transactions":9,"vwap":1678},"2025-11-07",30.335,0.508,{"date":1681,"open":1682,"high":1495,"low":1531,"close":1683,"change":1684,"percent_change":1685,"volume":1073,"transactions":9,"vwap":1683},"2025-11-06",29.9,29.827,-0.134,-0.45,{"date":1687,"open":1144,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1279,"volume":1692,"transactions":9,"vwap":1690},"2025-11-05",30.025999,29.74,29.961,0.171,8400,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":1699,"volume":1232,"transactions":9,"vwap":1697},"2025-11-04",29.67,29.82,29.79,0.038,0.13,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1036,"volume":1706,"transactions":9,"vwap":1703},"2025-11-03",29.44,29.752,29.39,0.009,7900,{"date":1708,"open":1709,"high":1144,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1452,"transactions":9,"vwap":1711},"2025-10-31",29.59,29.43,29.743,0.093,0.31,{"date":1715,"open":1716,"high":1531,"low":1716,"close":1717,"change":725,"percent_change":37,"volume":1718,"transactions":9,"vwap":1717},"2025-10-30",29.57,29.65,9500,{"date":1720,"open":1487,"high":1487,"low":25,"close":1721,"change":1502,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-29",29.48,-2.48,8800,{"date":1725,"open":1726,"high":1726,"low":1126,"close":1126,"change":1727,"percent_change":1728,"volume":1319,"transactions":9,"vwap":1126},"2025-10-28",30.79,-0.66,-2.14,{"date":1730,"open":1731,"high":1186,"low":1425,"close":1731,"change":1732,"percent_change":560,"volume":775,"transactions":9,"vwap":1731},"2025-10-27",30.89,0.019,{"date":1734,"open":1438,"high":1353,"low":1735,"close":1735,"change":1736,"percent_change":1420,"volume":1232,"transactions":9,"vwap":1735},"2025-10-24",30.871,0.111,{"date":1738,"open":1739,"high":1740,"low":1359,"close":1461,"change":638,"percent_change":912,"volume":1723,"transactions":9,"vwap":1461},"2025-10-23",30.73,30.831,{"date":1742,"open":1726,"high":1436,"low":1229,"close":1424,"change":793,"percent_change":627,"volume":1743,"transactions":9,"vwap":1424},"2025-10-22",14000,{"date":1745,"open":1449,"high":1746,"low":1449,"close":1399,"change":1747,"percent_change":1246,"volume":1748,"transactions":9,"vwap":1399},"2025-10-21",30.8,-0.3,7200,{"date":1750,"open":1198,"high":1198,"low":1751,"close":1353,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1353},"2025-10-20",30.88,0.192,0.62,4900,{"date":1756,"open":1449,"high":1757,"low":1406,"close":1757,"change":1758,"percent_change":469,"volume":1343,"transactions":9,"vwap":1757},"2025-10-17",30.768,0.242,{"date":1760,"open":1467,"high":1467,"low":1761,"close":1762,"change":1763,"percent_change":731,"volume":1764,"transactions":9,"vwap":1762},"2025-10-16",30.44,30.526,-0.191,13800,{"date":1766,"open":1436,"high":1436,"low":1177,"close":1187,"change":1767,"percent_change":1768,"volume":741,"transactions":9,"vwap":1187},"2025-10-15",0.332,1.09,{"date":1770,"open":1167,"high":1771,"low":1167,"close":1771,"change":1772,"percent_change":1773,"volume":1356,"transactions":9,"vwap":1771},"2025-10-14",30.385,0.258,0.86,{"date":1775,"open":1563,"high":1776,"low":1563,"close":1776,"change":1777,"percent_change":1433,"volume":794,"transactions":9,"vwap":1776},"2025-10-13",30.127,0.271,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":854,"percent_change":1783,"volume":815,"transactions":9,"vwap":1782},"2025-10-10",30.27,30.328,29.856,-1.52,{"date":1785,"open":1786,"high":1787,"low":1511,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-09",30.47,30.51,30.316,-0.214,-0.7,18100,{"date":1793,"open":1761,"high":1180,"low":1761,"close":1110,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1110},"2025-10-08",-0.09,-0.29,14300,{"date":1798,"open":1461,"high":1424,"low":1177,"close":1449,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1449},"2025-10-07",-0.15,-0.49,13400,{"date":1803,"open":1438,"high":1204,"low":1425,"close":1425,"change":1804,"percent_change":488,"volume":1805,"transactions":9,"vwap":1425},"2025-10-06",-0.24,9700,{"date":1807,"open":1096,"high":1346,"low":1204,"close":1204,"change":1808,"percent_change":1713,"volume":1809,"transactions":9,"vwap":1204},"2025-10-03",0.096,11900,{"date":1811,"open":1204,"high":1204,"low":1461,"close":1812,"change":853,"percent_change":71,"volume":1706,"transactions":9,"vwap":1812},"2025-10-02",30.914,{"date":1814,"open":1199,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-01",31.09,30.931,31.072001,0.079,0.25,5800,{"date":1822,"open":1467,"high":1823,"low":1467,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-30",30.993,0.255,0.83,2500,{"date":1828,"open":1109,"high":1829,"low":1109,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-29",30.809,30.738,-0.069,-0.22,8900,{"date":1835,"open":1467,"high":1751,"low":1178,"close":1836,"change":1837,"percent_change":1838,"volume":1503,"transactions":9,"vwap":1836},"2025-09-26",30.807,0.217,0.71,{"date":1840,"open":1399,"high":1178,"low":1455,"close":1455,"change":1841,"percent_change":1727,"volume":1692,"transactions":9,"vwap":1455},"2025-09-25",-0.203,{"date":1843,"open":1436,"high":1436,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-24",30.772,30.793,-0.305,-0.98,10700,{"date":1850,"open":1192,"high":1192,"low":1199,"close":1851,"change":1852,"percent_change":256,"volume":1853,"transactions":9,"vwap":1851},"2025-09-23",31.098,0.086,56700,{"date":1855,"open":1214,"high":1856,"low":1214,"close":1856,"change":1857,"percent_change":368,"volume":1073,"transactions":9,"vwap":1856},"2025-09-22",31.011999,-0.034,{"date":1859,"open":1103,"high":1322,"low":1860,"close":1860,"change":1684,"percent_change":668,"volume":829,"transactions":9,"vwap":1860},"2025-09-19",31.046,{"date":1862,"open":1204,"high":1863,"low":1204,"close":1864,"change":1559,"percent_change":86,"volume":1421,"transactions":9,"vwap":1864},"2025-09-18",31.241,31.18,{"date":1866,"open":205,"high":1867,"low":1411,"close":1868,"change":1869,"percent_change":1870,"volume":874,"transactions":9,"vwap":1868},"2025-09-17",31.47,30.951,-0.169,-0.54,{"date":1872,"open":1230,"high":1230,"low":1191,"close":1236,"change":368,"percent_change":1873,"volume":800,"transactions":9,"vwap":1236},"2025-09-16",-0.35,{"date":1875,"open":1876,"high":1877,"low":1230,"close":205,"change":1226,"percent_change":190,"volume":733,"transactions":9,"vwap":205},"2025-09-15",31.33,31.332,{"date":1879,"open":196,"high":196,"low":1876,"close":1876,"change":774,"percent_change":945,"volume":815,"transactions":9,"vwap":1876},"2025-09-12",{"date":1881,"open":1882,"high":1341,"low":1882,"close":1341,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1341},"2025-09-11",31.13,0.463,1.49,19800,{"date":1887,"open":1103,"high":1103,"low":1888,"close":1889,"change":1890,"percent_change":1593,"volume":1078,"transactions":9,"vwap":1889},"2025-09-10",30.97,30.987,-0.043,{"date":1892,"open":1893,"high":1893,"low":1204,"close":1894,"change":978,"percent_change":1895,"volume":837,"transactions":9,"vwap":1894},"2025-09-09",31.16,31.030001,-0.58,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":668,"volume":1902,"transactions":9,"vwap":1900},"2025-09-08",31.24,31.058001,31.21,-0.136,3200,{"date":1904,"open":1230,"high":1905,"low":1096,"close":1906,"change":1907,"percent_change":1123,"volume":1326,"transactions":9,"vwap":1906},"2025-09-05",31.4,31.346,0.296,{"date":1909,"open":1212,"high":1910,"low":1212,"close":1910,"change":1713,"percent_change":1911,"volume":837,"transactions":9,"vwap":1910},"2025-09-04",31.049999,1.01,{"date":1913,"open":1110,"high":1229,"low":1110,"close":1229,"change":1355,"percent_change":44,"volume":1452,"transactions":9,"vwap":1229},"2025-09-03",{"date":1915,"open":1731,"high":1731,"low":1787,"close":1916,"change":1917,"percent_change":1918,"volume":1826,"transactions":9,"vwap":1916},"2025-09-02",30.592,-0.532,-1.71,{"date":1920,"open":1894,"high":1921,"low":1922,"close":1921,"change":725,"percent_change":157,"volume":1826,"transactions":9,"vwap":1921},"2025-08-29",31.124,31.02,{"date":1924,"open":1751,"high":1925,"low":1178,"close":1925,"change":1926,"percent_change":1593,"volume":1442,"transactions":9,"vwap":1925},"2025-08-28",30.954,-0.044,{"date":1928,"open":1206,"high":1199,"low":1206,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-08-27",30.998,0.423,1.38,3800,{"date":1934,"open":1460,"high":1461,"low":1935,"close":1935,"change":1031,"percent_change":638,"volume":1014,"transactions":9,"vwap":1935},"2025-08-26",30.575,{"date":1937,"open":1467,"high":1467,"low":1938,"close":1206,"change":1457,"percent_change":731,"volume":1939,"transactions":9,"vwap":1206},"2025-08-25",30.57,13600,{"date":1941,"open":1399,"high":1186,"low":1942,"close":1726,"change":1943,"percent_change":1944,"volume":1503,"transactions":9,"vwap":1726},"2025-08-22",30.61,0.691,2.3,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":668,"volume":1950,"transactions":9,"vwap":1948},"2025-08-21",30.0090008,30.099001,-0.129,4800,{"date":1952,"open":1780,"high":1780,"low":1953,"close":1954,"change":1955,"percent_change":227,"volume":1956,"transactions":9,"vwap":1954},"2025-08-20",30.17,30.228,0.021,10500,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-19",29.72,30.207,0.565,1.91,14100,{"date":1965,"open":1132,"high":1132,"low":1586,"close":1966,"change":1967,"percent_change":1968,"volume":1463,"transactions":9,"vwap":1966},"2025-08-18",29.642,-0.204,-0.68,{"date":1970,"open":1163,"high":1163,"low":1531,"close":1971,"change":227,"percent_change":105,"volume":1078,"transactions":9,"vwap":1971},"2025-08-15",29.846,{"date":1973,"open":1717,"high":1163,"low":1717,"close":1974,"change":1975,"percent_change":1246,"volume":1976,"transactions":9,"vwap":1974},"2025-08-14",29.776,-0.291,9200,{"date":1978,"open":1959,"high":1979,"low":1959,"close":1979,"change":1980,"percent_change":1884,"volume":781,"transactions":9,"vwap":1979},"2025-08-13",30.066999,0.441,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":993,"volume":1987,"transactions":9,"vwap":1984},"2025-08-12",29.38,29.626,29.368,0.393,17300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1303,"percent_change":170,"volume":1993,"transactions":9,"vwap":1992},"2025-08-11",29.4,29.47,29.233,6300,{"date":1995,"open":1640,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1356,"transactions":9,"vwap":1997},"2025-08-08",29.61,29.443,-0.235,-0.79,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":1583,"percent_change":2004,"volume":741,"transactions":9,"vwap":2003},"2025-08-07",29.562,29.678,-0.07,{"date":2006,"open":1132,"high":1132,"low":2007,"close":2007,"change":853,"percent_change":568,"volume":2008,"transactions":9,"vwap":2007},"2025-08-06",29.698,7700,{"date":2010,"open":1586,"high":1132,"low":1586,"close":1782,"change":2011,"percent_change":1169,"volume":1153,"transactions":9,"vwap":1782},"2025-08-05",0.231,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":1560,"volume":1932,"transactions":9,"vwap":2016},"2025-08-04",29.45,29.7,29.625,0.224,{"date":2019,"open":1689,"high":1689,"low":2020,"close":2021,"change":1501,"percent_change":866,"volume":855,"transactions":9,"vwap":2021},"2025-08-01",29.2,29.401,{"date":2023,"open":1524,"high":1563,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":1477,"transactions":9,"vwap":2024},"2025-07-31",29.627,-0.463,-1.54,{"date":2028,"open":1938,"high":2029,"low":2030,"close":1635,"change":2031,"percent_change":2032,"volume":1268,"transactions":9,"vwap":1635},"2025-07-30",30.628,29.87,-0.55,-1.8,{"date":2034,"open":1376,"high":1109,"low":1499,"close":1359,"change":1105,"percent_change":687,"volume":1343,"transactions":9,"vwap":1359},"2025-07-29",{"date":2036,"open":1786,"high":1786,"low":2037,"close":2037,"change":2038,"percent_change":1427,"volume":2039,"transactions":9,"vwap":2037},"2025-07-28",30.136,-0.468,34300,{"date":2041,"open":1473,"high":1473,"low":2042,"close":2043,"change":2044,"percent_change":247,"volume":1902,"transactions":9,"vwap":2043},"2025-07-25",30.393,30.604,0.034,{"date":2046,"open":1214,"high":1214,"low":1938,"close":1938,"change":2047,"percent_change":420,"volume":2048,"transactions":9,"vwap":1938},"2025-07-24",-0.308,5200,{"date":2050,"open":1746,"high":1731,"low":2051,"close":2052,"change":2053,"percent_change":2004,"volume":837,"transactions":9,"vwap":2052},"2025-07-23",30.741,30.878,-0.022,{"date":2055,"open":1449,"high":2056,"low":1449,"close":2056,"change":2057,"percent_change":2058,"volume":1286,"transactions":9,"vwap":2056},"2025-07-22",30.9,0.549,1.81,{"date":2060,"open":1400,"high":1406,"low":2061,"close":2062,"change":227,"percent_change":2063,"volume":1308,"transactions":9,"vwap":2062},"2025-07-21",30.35,30.351,0.23,{"date":2065,"open":1666,"high":2066,"low":2067,"close":1547,"change":2068,"percent_change":745,"volume":1164,"transactions":9,"vwap":1547},"2025-07-18",30.42,30.21,-0.039,{"date":2070,"open":1383,"high":1383,"low":1494,"close":2071,"change":2072,"percent_change":767,"volume":2073,"transactions":9,"vwap":2071},"2025-07-17",30.32,-0.353,10100,{"date":2075,"open":2076,"high":2077,"low":1787,"close":1618,"change":806,"percent_change":2078,"volume":1064,"transactions":9,"vwap":1618},"2025-07-16",30.72,30.745,0.72,{"date":2080,"open":1353,"high":1353,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1286,"transactions":9,"vwap":2081},"2025-07-15",30.455,-0.435,-1.41,{"date":2085,"open":1214,"high":1417,"low":1214,"close":1731,"change":80,"percent_change":135,"volume":2086,"transactions":9,"vwap":1731},"2025-07-14",10000,{"date":2088,"open":1179,"high":2089,"low":1179,"close":1467,"change":1955,"percent_change":227,"volume":2090,"transactions":9,"vwap":1467},"2025-07-11",30.836,6200,{"date":2092,"open":1212,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":1520,"volume":2090,"transactions":9,"vwap":2094},"2025-07-10",30.885,30.729,0.269,{"date":2097,"open":1177,"high":1455,"low":1383,"close":1381,"change":977,"percent_change":1457,"volume":2098,"transactions":9,"vwap":1381},"2025-07-09",6500,{"date":2100,"open":1383,"high":1449,"low":1364,"close":2101,"change":2102,"percent_change":1140,"volume":1976,"transactions":9,"vwap":2101},"2025-07-08",30.518,0.048,{"date":2104,"open":1461,"high":1461,"low":2066,"close":1786,"change":2105,"percent_change":767,"volume":1073,"transactions":9,"vwap":1786},"2025-07-07",-0.354,{"date":2107,"open":2108,"high":2109,"low":1746,"close":2110,"change":2111,"percent_change":125,"volume":1826,"transactions":9,"vwap":2110},"2025-07-03",30.82,30.891,30.824,0.144,{"date":2113,"open":1938,"high":2076,"low":1383,"close":2114,"change":436,"percent_change":1631,"volume":1343,"transactions":9,"vwap":2114},"2025-07-02",30.68,{"date":2116,"open":2117,"high":1436,"low":2118,"close":1177,"change":2119,"percent_change":1057,"volume":2120,"transactions":9,"vwap":1177},"2025-07-01",30.38,30.379,0.169,59600,{"date":2122,"open":2123,"high":1407,"low":1493,"close":2124,"change":2125,"percent_change":718,"volume":808,"transactions":9,"vwap":2124},"2025-06-30",30.37,30.411,0.09,{"date":2127,"open":1364,"high":1394,"low":1780,"close":2128,"change":1532,"percent_change":199,"volume":1268,"transactions":9,"vwap":2128},"2025-06-27",30.321,{"date":2130,"open":1663,"high":1780,"low":1570,"close":2131,"change":2132,"percent_change":37,"volume":1268,"transactions":9,"vwap":2131},"2025-06-26",30.24,0.175,{"date":2134,"open":1229,"high":1229,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":1368,"transactions":9,"vwap":2135},"2025-06-25",30.065001,-0.804,-2.6,{"date":2139,"open":1199,"high":1199,"low":1200,"close":2140,"change":2141,"percent_change":387,"volume":1373,"transactions":9,"vwap":2140},"2025-06-24",30.869,-0.016,{"date":2143,"open":1938,"high":2093,"low":1407,"close":2093,"change":2144,"percent_change":999,"volume":726,"transactions":9,"vwap":2093},"2025-06-23",0.335,{"date":2146,"open":1399,"high":1399,"low":1108,"close":1108,"change":2147,"percent_change":745,"volume":781,"transactions":9,"vwap":1108},"2025-06-20",-0.04,{"date":2149,"open":1401,"high":1425,"low":1401,"close":1455,"change":1261,"percent_change":1819,"volume":1572,"transactions":9,"vwap":1455},"2025-06-18",{"date":2151,"open":1786,"high":2152,"low":1786,"close":2153,"change":1117,"percent_change":368,"volume":726,"transactions":9,"vwap":2153},"2025-06-17",30.56,30.515,{"date":2155,"open":1461,"high":2108,"low":1108,"close":1108,"change":2156,"percent_change":1036,"volume":2157,"transactions":9,"vwap":1108},"2025-06-16",0.008,5900,{"date":2159,"open":2160,"high":1399,"low":1787,"close":2161,"change":2162,"percent_change":2163,"volume":1826,"transactions":9,"vwap":2161},"2025-06-13",30.631,30.542,-0.389,-1.26,{"date":2165,"open":1438,"high":1816,"low":2166,"close":1816,"change":934,"percent_change":2167,"volume":1950,"transactions":9,"vwap":1816},"2025-06-12",30.81,0.29,{"date":2169,"open":1192,"high":1900,"low":2170,"close":2170,"change":1303,"percent_change":1968,"volume":1164,"transactions":9,"vwap":2170},"2025-06-11",30.843,{"date":2172,"open":1888,"high":1205,"low":1888,"close":2173,"change":2174,"percent_change":627,"volume":1373,"transactions":9,"vwap":2173},"2025-06-10",31.052999,0.183,{"date":2176,"open":1449,"high":1922,"low":1449,"close":1185,"change":2177,"percent_change":1141,"volume":2178,"transactions":9,"vwap":1185},"2025-06-09",0.166,21200,{"date":2180,"open":1108,"high":1467,"low":1406,"close":2181,"change":2182,"percent_change":2183,"volume":1950,"transactions":9,"vwap":2181},"2025-06-06",30.704,0.362,1.19,{"date":2185,"open":2186,"high":1179,"low":1601,"close":2187,"change":2188,"percent_change":2189,"volume":1113,"transactions":9,"vwap":2187},"2025-06-05",30.29,30.342,-0.103,-0.34,{"date":2191,"open":1126,"high":1787,"low":1126,"close":2192,"change":2193,"percent_change":2125,"volume":874,"transactions":9,"vwap":2192},"2025-06-04",30.445,0.026,{"date":2195,"open":1371,"high":1406,"low":1150,"close":2196,"change":2197,"percent_change":1035,"volume":2198,"transactions":9,"vwap":2196},"2025-06-03",30.419,0.002,6700,{"date":2200,"open":1780,"high":2201,"low":1563,"close":2201,"change":2202,"percent_change":2147,"volume":1421,"transactions":9,"vwap":2201},"2025-06-02",30.417,-0.013,{"date":2204,"open":1400,"high":1407,"low":1780,"close":1407,"change":2205,"percent_change":638,"volume":2206,"transactions":9,"vwap":1407},"2025-05-30",-0.023,12800,{"date":2208,"open":1601,"high":2209,"low":1601,"close":2210,"change":2211,"percent_change":2212,"volume":1209,"transactions":9,"vwap":2210},"2025-05-29",30.52,30.453,0.282,0.93,{"date":2214,"open":1953,"high":1480,"low":1488,"close":2215,"change":2068,"percent_change":745,"volume":1993,"transactions":9,"vwap":2215},"2025-05-28",30.171,{"date":2217,"open":2218,"high":1511,"low":2218,"close":2067,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2067},"2025-05-27",29.83,0.608,2.05,6800,{"date":2223,"open":2224,"high":1996,"low":2224,"close":2225,"change":1302,"percent_change":639,"volume":1153,"transactions":9,"vwap":2225},"2025-05-23",29.5,29.602,{"date":2227,"open":1586,"high":2228,"low":1996,"close":1695,"change":1799,"percent_change":1538,"volume":2086,"transactions":9,"vwap":1695},"2025-05-22",29.8,{"date":2230,"open":2066,"high":2066,"low":1696,"close":1696,"change":2231,"percent_change":2232,"volume":1820,"transactions":9,"vwap":1696},"2025-05-21",-0.873,-2.84,{"date":2234,"open":1214,"high":2235,"low":1359,"close":2236,"change":2237,"percent_change":866,"volume":1801,"transactions":9,"vwap":2236},"2025-05-20",30.85,30.693,-0.234,{"date":2239,"open":2114,"high":2240,"low":2114,"close":2240,"change":2241,"percent_change":886,"volume":2242,"transactions":9,"vwap":2240},"2025-05-19",30.927,-0.003,22100,{"date":2244,"open":1108,"high":2245,"low":1108,"close":1436,"change":2246,"percent_change":1136,"volume":1987,"transactions":9,"vwap":1436},"2025-05-16",30.936,0.382,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":1421,"transactions":9,"vwap":2251},"2025-05-15",30.18,30.572,30.548,0.484,1.61,{"date":2255,"open":1601,"high":1601,"low":1167,"close":2256,"change":2257,"percent_change":420,"volume":1718,"transactions":9,"vwap":2256},"2025-05-14",30.063999,-0.303,{"date":2259,"open":1461,"high":1461,"low":1780,"close":2260,"change":2261,"percent_change":1413,"volume":2262,"transactions":9,"vwap":2260},"2025-05-13",30.367,-0.323,14700,{"date":2264,"open":1229,"high":2108,"low":1455,"close":2265,"change":2266,"percent_change":2267,"volume":946,"transactions":9,"vwap":2265},"2025-05-12",30.69,0.479,1.59,{"date":2269,"open":1635,"high":1511,"low":1488,"close":2270,"change":2271,"percent_change":2272,"volume":1706,"transactions":9,"vwap":2270},"2025-05-09",30.211,0.191,0.64,{"date":2274,"open":1953,"high":1511,"low":1132,"close":2275,"change":1610,"percent_change":190,"volume":1748,"transactions":9,"vwap":2275},"2025-05-08",30.02,{"date":2277,"open":1663,"high":2186,"low":1530,"close":2278,"change":2279,"percent_change":2167,"volume":2280,"transactions":9,"vwap":2278},"2025-05-07",30.117,0.087,14500,{"date":2282,"open":2283,"high":1602,"low":1530,"close":1530,"change":110,"percent_change":428,"volume":1373,"transactions":9,"vwap":1530},"2025-05-06",30.11,{"date":2285,"open":1512,"high":1786,"low":1602,"close":1480,"change":452,"percent_change":2286,"volume":1706,"transactions":9,"vwap":1480},"2025-05-05",-0.82,{"date":2288,"open":1511,"high":1786,"low":1511,"close":1383,"change":1378,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1383},"2025-05-02",1.74,8600,{"date":2292,"open":2218,"high":1133,"low":2218,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-05-01",29.93,0.2,0.67,22600,{"date":2298,"open":1990,"high":1689,"low":176,"close":1576,"change":973,"percent_change":94,"volume":2299,"transactions":9,"vwap":1576},"2025-04-30",16600,{"date":2301,"open":2302,"high":1531,"low":1990,"close":2303,"change":1832,"percent_change":1332,"volume":2304,"transactions":9,"vwap":2303},"2025-04-29",29.69,29.58,33200,{"date":2306,"open":2307,"high":1144,"low":2307,"close":2228,"change":1752,"percent_change":807,"volume":2090,"transactions":9,"vwap":2228},"2025-04-28",29.53,{"date":2309,"open":1716,"high":2310,"low":1704,"close":2311,"change":2312,"percent_change":2147,"volume":2313,"transactions":9,"vwap":2311},"2025-04-25",29.63,29.608,-0.012,12900,{"date":180,"open":1991,"high":1575,"low":1991,"close":1636,"change":973,"percent_change":94,"volume":2315,"transactions":9,"vwap":1636},20400]