[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAGP":3,"homepage-market-summary":28,"stock-historical-SAGP":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAGP","2026-10-07",{"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},"Strategas Global Policy Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7729,0.9726,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},35.0752,34.981,35.2567,-0.1815,-0.51,1081.028522,38.32,32.742,6145.246581792829,41.8,1177,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.96,5906,2155756.89203,15.76,"2025-04-25",[181,184,193,202,213,223,232,241,251,262,272,282,292,302,313,322,330,337,346,355,366,376,385,396,407,418,428,438,448,459,467,474,483,492,501,510,519,528,536,545,554,565,574,583,592,601,610,621,631,640,650,658,667,675,685,693,701,711,718,726,735,744,751,756,762,769,778,785,792,799,808,816,823,832,840,847,856,862,870,878,884,892,900,908,913,920,926,935,941,947,952,958,966,971,977,986,993,1001,1007,1014,1021,1027,1034,1041,1045,1050,1057,1064,1070,1075,1081,1088,1096,1101,1108,1112,1118,1125,1131,1137,1144,1151,1157,1164,1171,1175,1181,1190,1195,1199,1206,1214,1221,1229,1236,1244,1250,1256,1264,1270,1278,1284,1290,1296,1302,1307,1312,1319,1324,1330,1339,1345,1353,1359,1365,1370,1377,1382,1387,1395,1399,1403,1407,1414,1419,1427,1432,1436,1441,1444,1450,1455,1461,1467,1472,1477,1482,1488,1493,1499,1505,1512,1514,1519,1523,1528,1535,1541,1546,1551,1557,1564,1570,1576,1583,1589,1596,1603,1608,1611,1616,1621,1625,1630,1634,1637,1643,1649,1655,1660,1666,1671,1677,1681,1686,1691,1697,1702,1708,1714,1719,1726,1732,1740,1746,1750,1756,1763,1769,1776,1784,1790,1794,1799,1804,1810,1814,1819,1821,1826,1831,1836,1840,1846,1851,1857,1864,1869,1874,1878,1883,1888,1895,1899,1901,1906,1910,1915,1923,1928,1935,1937,1943,1947,1953,1958,1963,1967,1970,1976,1980,1988,1991,1995,2000,2005,2009,2014,2019,2025,2029,2035,2039,2044,2049,2055,2060,2066,2073,2077,2081,2088,2093,2098,2105,2111,2116,2122,2130,2135,2140,2148,2152,2156,2160,2166,2172,2178,2184,2188,2192,2197,2201,2206,2210,2213,2218,2223,2230,2237,2241,2245,2252,2258,2264,2271,2276,2283,2288,2294,2299,2303,2307,2312,2318,2322,2327,2334,2340,2345,2351,2358,2363,2368,2373,2380,2384,2392,2396,2401,2408,2414,2421,2428,2435,2440,2448,2454,2460,2466,2473,2481,2487,2494,2499],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},44,35.0176,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",35.13,35.33,0.0912,0.26,68226.1882,76,35.2471,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",34.86,35.1655,0.1567,0.45,786.1882,45,34.9882,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",35.07,35.18,34.85,35.0088,0.0349,0.1,9843.1882,51,34.9245,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",35.025,33.435,34.9739,-0.0212,-0.06,7992.3882,74,34.8647,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":160,"volume":229,"transactions":230,"vwap":231},"2026-09-30",35.2,34.99,34.9951,-0.0861,1924.1332,39,35.1218,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":227},"2026-09-29",35.09,34.92,35.0812,-0.3489,-0.98,3400.1882,57,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",35.37,35.56,35.4301,-0.1522,-0.43,2498.689579,60,35.4898,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",35.51,35.728,35.5,35.5823,0.0515,0.14,3372.7682,55,35.6119,{"date":263,"open":264,"high":265,"low":253,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",35.7201,35.8199,35.5308,-0.2671,-0.75,3370.409859,40,35.5824,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":268,"volume":279,"transactions":280,"vwap":281},"2026-09-23",35.87,35.89,35.76,35.7979,-0.2721,3120.3388,37,35.8392,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",36.15,36.05,36.07,-0.0176,-0.05,3709.4582,90,36.1069,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":240,"vwap":301},"2026-09-21",36.01,36.1,36.005,36.0876,0.1812,0.5,2395.1882,36.0561,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",35.908,35.91,35.8601,35.9064,-0.1677,-0.46,1584.0368,46,35.8854,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":299,"volume":319,"transactions":320,"vwap":321},"2026-09-17",36.1112,36.13,36.0741,0.1797,1861.4535,54,36.1016,{"date":323,"open":286,"high":295,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",35.8944,-0.147,-0.41,3071.9173,61,36.0497,{"date":331,"open":305,"high":286,"low":274,"close":332,"change":333,"percent_change":268,"volume":334,"transactions":335,"vwap":336},"2026-09-15",36.0414,-0.2706,3473.387,63,36.0228,{"date":338,"open":284,"high":339,"low":284,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",36.375,36.312,0.3053,0.85,1286.1882,42,36.2657,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",36.04,36.0067,0.1417,0.4,444.1882,36,36.0202,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",35.95,35.99,35.845,35.865,-0.3088,-0.85,2117.4052,65,35.9276,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",36.305,36.1501,36.1738,-0.3678,-1.01,4470.6936,71,36.2535,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",36.78,36.5416,-0.4126,-1.12,2892.7051,56,36.6476,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",36.95,37.095,36.91,36.9542,-0.5063,-1.35,2167.2215,52,37.0201,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",37.46,37.4889,37.302,37.4605,0.329,0.89,1497.2215,43,37.4054,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",37.175,37.23,37.1,37.1315,0.0547,0.15,2347.2215,48,37.1594,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",37.34,37.4,37.0768,-0.5705,-1.52,3160.2215,59,37.2605,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":51,"volume":435,"transactions":436,"vwap":437},"2026-08-31",37.51,37.68,37.5,37.6473,-0.2513,5000.2215,91,37.5966,{"date":439,"open":440,"high":23,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",38.18,37.8699,37.8986,-0.2371,-0.62,6923.2594,89,38.065,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",38.08,38.22,38.07,38.1357,0.0662,0.17,6162.2994,84,38.126,{"date":460,"open":450,"high":440,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":270,"vwap":466},"2026-08-26",37.99,38.0695,-0.0251,-0.07,1344.4744,38.0725,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":189,"volume":472,"transactions":311,"vwap":473},"2026-08-25",38.015,38.0946,0.0995,1484.2594,38.0571,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":326,"volume":481,"transactions":311,"vwap":482},"2026-08-24",38.12,38.13,37.98,37.9951,-0.1579,3277.3054,38.0611,{"date":484,"open":485,"high":451,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":335,"vwap":491},"2026-08-21",38.11,38.1,38.153,0.2039,0.54,3449.5094,38.1304,{"date":493,"open":477,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",38.24,37.9491,-0.2302,-0.6,6109.5684,64,38.1633,{"date":502,"open":450,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":394,"vwap":509},"2026-08-19",38.31,38.0799,38.1793,0.4945,1.31,1921.1078,38.1728,{"date":511,"open":512,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",37.91,37.6848,0.0848,0.23,3586.2818,62,37.7445,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":320,"vwap":527},"2026-08-17",37.7,37.595,37.6,-0.1645,-0.44,1842.2818,37.6444,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":-6,"volume":533,"transactions":534,"vwap":535},"2026-08-14",37.85,37.7645,-0.0009,514.973752,26,37.8261,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",37.81,37.7654,0.1804,0.48,819.1718,30,37.7637,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",37.44,37.585,0.0225,0.06,4861.3136,69,37.4999,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",37.55,37.675,37.54,37.5625,0.1127,0.3,6532.7297,70,37.6023,{"date":566,"open":556,"high":567,"low":547,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",37.6235,37.4498,0.0105,0.03,26796.1007,38,37.4507,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":280,"vwap":582},"2026-08-07",37.26,37.4393,37.22,0.6647,1.81,886.3955,37.2581,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",37.9,36.7746,-0.2094,-0.57,1203.3955,33,37.0125,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":200,"vwap":600},"2026-08-05",37.25,37.29,36.984,-0.4904,-1.31,2533.5975,37.1125,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":200,"vwap":609},"2026-08-04",37.2,37.475,37.4744,0.6287,1.71,2957.3445,37.4193,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",36.8,36.88,36.73,36.8457,0.2904,0.79,2205.402047,50,36.8256,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":517,"vwap":630},"2026-07-31",36.195,36.595,36.115,36.5553,-0.3287,-0.89,2819.8344,36.3865,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",36.63,36.884,0.0684,0.19,1524.8344,41,36.7613,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",37.07,37.2099,36.8156,-0.1388,-0.38,1747.991271,49,36.9859,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":320,"vwap":657},"2026-07-28",36.792,36.9544,0.5544,1.52,2394.0451,36.822,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":572,"vwap":666},"2026-07-27",36.29,36.4,36.28,0.3807,1.06,1007.0451,36.3248,{"date":668,"open":276,"high":316,"low":276,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",36.0193,0.3514,0.99,850.1511,23,35.9918,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",35.47,35.81,35.6679,-0.0595,-0.17,2976.0451,35,35.5602,{"date":686,"open":357,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":405,"vwap":692},"2026-07-22",36.098,35.7274,-0.2283,-0.63,5612.0451,35.9599,{"date":694,"open":695,"high":296,"low":305,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":311,"vwap":700},"2026-07-21",35.94,35.9557,0.0338,0.09,2324.6201,35.9545,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":416,"vwap":710},"2026-07-20",35.93,36.09,35.92,35.9219,-0.0471,-0.13,3839.0451,35.9879,{"date":712,"open":286,"high":713,"low":705,"close":714,"change":715,"percent_change":70,"volume":716,"transactions":648,"vwap":717},"2026-07-17",36.17,35.969,0.0238,2563.0451,36.0704,{"date":719,"open":720,"high":353,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":353,"vwap":725},"2026-07-16",35.9,35.9452,0.1124,0.31,1643.0451,35.9687,{"date":727,"open":728,"high":695,"low":729,"close":730,"change":731,"percent_change":455,"volume":732,"transactions":733,"vwap":734},"2026-07-15",35.72,35.71,35.8328,0.0614,9741.0451,82,35.8764,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":247,"volume":742,"transactions":230,"vwap":743},"2026-07-14",35.96,35.97,35.7454,35.7714,-0.1527,2375.0451,35.8916,{"date":745,"open":348,"high":348,"low":746,"close":746,"change":747,"percent_change":160,"volume":748,"transactions":749,"vwap":750},"2026-07-13",35.9241,-0.0909,2434.0451,34,35.9929,{"date":752,"open":753,"high":753,"low":737,"close":754,"change":755,"percent_change":455,"volume":173,"transactions":9,"vwap":754},"2026-07-10",36.029999,36.014999,0.062,{"date":757,"open":705,"high":738,"low":274,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",35.953,0.041,0.11,1300,{"date":763,"open":705,"high":703,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",35.74,35.912,-0.418,-1.15,3200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",36.355,36.44,36.24,36.33,-0.072,-0.2,1700,{"date":779,"open":780,"high":772,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",36.27,36.402,0.219,0.61,3300,{"date":786,"open":704,"high":787,"low":704,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",36.32,36.183,0.533,1.5,1800,{"date":793,"open":764,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",35.8,35.65,0.149,0.42,1400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",35.375,35.54,35.36,35.501,0.246,0.7,11200,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",35.28,35.215,35.255,0.203,0.58,2900,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":671,"volume":822,"transactions":9,"vwap":820},"2026-06-26",34.939,35.060001,35.051998,0.342,4000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",34.69,34.94,34.62,34.71,0.119,0.34,4800,{"date":833,"open":834,"high":825,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",34.63,34.5,34.591,0.315,0.92,3400,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":464,"volume":846,"transactions":9,"vwap":844},"2026-06-23",34.22,34.44,34.276,-0.023,3000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",34.235,34.34,34.195,34.299,-0.257,-0.74,2800,{"date":857,"open":843,"high":858,"low":843,"close":859,"change":860,"percent_change":861,"volume":791,"transactions":9,"vwap":859},"2026-06-18",34.56,34.556,0.054,0.16,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",34.95,35.095001,34.502,-0.454,-1.3,600,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",35.084999,35.099998,34.956,-0.091,-0.26,5500,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":247,"volume":883,"transactions":9,"vwap":881},"2026-06-15",35.055,35.047001,-0.15,400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":877,"transactions":9,"vwap":889},"2026-06-12",35.17,35.305,34.975,35.197,0.095,0.27,{"date":893,"open":894,"high":895,"low":896,"close":895,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":895},"2026-06-11",34.79,35.102,34.705,0.494,1.43,3900,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",34.93,35.11,34.608,-0.237,-0.68,1500,{"date":909,"open":819,"high":819,"low":910,"close":911,"change":912,"percent_change":515,"volume":855,"transactions":9,"vwap":911},"2026-06-09",34.585,34.845,0.079,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":899,"transactions":9,"vwap":917},"2026-06-08",34.75,35.029999,34.766,0.046,0.13,{"date":921,"open":225,"high":225,"low":922,"close":923,"change":924,"percent_change":925,"volume":784,"transactions":9,"vwap":923},"2026-06-05",34.67,34.72,-0.421,-1.2,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",35.16,35.26,35.14,35.141,0.231,0.66,12000,{"date":936,"open":902,"high":937,"low":938,"close":939,"change":155,"percent_change":906,"volume":940,"transactions":9,"vwap":939},"2026-06-03",34.98,34.9,34.91,2400,{"date":942,"open":903,"high":943,"low":826,"close":944,"change":945,"percent_change":155,"volume":946,"transactions":9,"vwap":944},"2026-06-02",35.23,35.15,-0.086,5000,{"date":948,"open":943,"high":187,"low":943,"close":949,"change":950,"percent_change":44,"volume":951,"transactions":9,"vwap":949},"2026-06-01",35.236,-0.073,1600,{"date":953,"open":954,"high":255,"low":955,"close":956,"change":957,"percent_change":444,"volume":791,"transactions":9,"vwap":956},"2026-05-29",35.43,35.3,35.309,-0.221,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":782,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-28",35.286,35.613,35.278,35.53,0.62,5600,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":775,"percent_change":776,"volume":791,"transactions":9,"vwap":970},"2026-05-27",35.359,35.405,35.311,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":907,"transactions":9,"vwap":974},"2026-05-26",35.48,35.383,0.174,0.49,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",35.21,35.39,35.12,35.209,0.073,0.21,8600,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":846,"transactions":9,"vwap":990},"2026-05-21",34.87,35.244,35.136,0.18,0.51,{"date":994,"open":995,"high":996,"low":997,"close":874,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":874},"2026-05-20",34.76,35.0099983,34.65,0.193,0.56,10400,{"date":1002,"open":825,"high":1003,"low":825,"close":1004,"change":1005,"percent_change":876,"volume":1006,"transactions":9,"vwap":1004},"2026-05-19",34.798,34.763,-0.092,2500,{"date":1008,"open":1009,"high":195,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",34.55,34.855,0.373,1.08,3100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":238,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",34.52,34.57,34.482,-0.342,1200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":708,"volume":1013,"transactions":9,"vwap":1025},"2026-05-14",34.89,35.058998,34.824,-0.046,{"date":1028,"open":1029,"high":1030,"low":1031,"close":988,"change":1032,"percent_change":247,"volume":1033,"transactions":9,"vwap":988},"2026-05-13",34.745,34.88,34.653,-0.149,3800,{"date":1035,"open":1036,"high":1037,"low":1029,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-12",34.835,35.019001,0.019,0.05,5800,{"date":1042,"open":234,"high":886,"low":826,"close":683,"change":1043,"percent_change":21,"volume":1044,"transactions":9,"vwap":683},"2026-05-11",-0.179,4400,{"date":1046,"open":996,"high":1047,"low":996,"close":1047,"change":1048,"percent_change":71,"volume":1049,"transactions":9,"vwap":1047},"2026-05-08",35.179,0.164,4500,{"date":1051,"open":205,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",35.346,35.014999,-0.383,-1.08,4600,{"date":1058,"open":943,"high":1059,"low":205,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",35.41,35.398,0.614,1.77,4300,{"date":1065,"open":206,"high":206,"low":825,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",34.784,-0.317,-0.9,3700,{"date":1071,"open":930,"high":955,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":907,"transactions":9,"vwap":1072},"2026-05-04",35.101,-0.011,-0.03,{"date":1076,"open":903,"high":1077,"low":916,"close":1078,"change":1079,"percent_change":515,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",35.24,35.112,0.082,40900,{"date":1082,"open":1083,"high":1084,"low":1083,"close":916,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":916},"2026-04-30",34.64,35.080002,0.683,1.99,10300,{"date":1089,"open":1090,"high":843,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-29",34.425,34.285,34.347,-0.363,-1.05,2100,{"date":1097,"open":825,"high":828,"low":1098,"close":828,"change":1099,"percent_change":1100,"volume":907,"transactions":9,"vwap":828},"2026-04-28",34.61,-0.247,-0.71,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":148,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",35.035,35.25,34.957,-0.122,4900,{"date":1109,"open":683,"high":928,"low":1030,"close":1110,"change":1111,"percent_change":760,"volume":831,"transactions":9,"vwap":1110},"2026-04-24",35.078999,0.04,{"date":1113,"open":187,"high":187,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-23",35.039001,-0.487,-1.37,1900,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1044,"transactions":9,"vwap":1122},"2026-04-22",35.765,35.4,35.526,-0.104,-0.29,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1069,"transactions":9,"vwap":1128},"2026-04-21",35.86,35.63,-0.498,-1.38,{"date":1132,"open":753,"high":713,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1006,"transactions":9,"vwap":1134},"2026-04-20",36.0099983,36.128,-0.033,-0.09,{"date":1138,"open":780,"high":1139,"low":316,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-17",36.36,36.161,0.415,1.16,8000,{"date":1145,"open":1146,"high":705,"low":1147,"close":1148,"change":1149,"percent_change":209,"volume":1150,"transactions":9,"vwap":1148},"2026-04-16",35.715,35.68,35.746,0.036,6100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":729,"change":861,"percent_change":198,"volume":1156,"transactions":9,"vwap":729},"2026-04-15",35.62,35.85,35.545,6700,{"date":1158,"open":1159,"high":1160,"low":973,"close":1161,"change":1162,"percent_change":1163,"volume":1069,"transactions":9,"vwap":1161},"2026-04-14",35.59,35.6,35.55,0.196,0.55,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",34.97,35.354,0.462,1.32,9300,{"date":1172,"open":205,"high":205,"low":1173,"close":1173,"change":766,"percent_change":1174,"volume":173,"transactions":9,"vwap":1173},"2026-04-10",34.892,-1.18,{"date":1176,"open":1177,"high":954,"low":1084,"close":1178,"change":905,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-09",35.38,35.31,-0.67,5400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",35.66,36.205,35.46,35.547,0.702,2.01,4700,{"date":1191,"open":1192,"high":1023,"low":1193,"close":911,"change":1194,"percent_change":119,"volume":791,"transactions":9,"vwap":911},"2026-04-07",34.825,34.785,-0.042,{"date":1196,"open":923,"high":1197,"low":834,"close":1197,"change":1198,"percent_change":71,"volume":1117,"transactions":9,"vwap":1197},"2026-04-06",34.887,0.163,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":515,"volume":1205,"transactions":9,"vwap":1203},"2026-04-02",34.15,34.82,34.724,0.081,4100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":402,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-01",34.73,34.83,34.58,34.643,0.96,6400,{"date":1215,"open":1216,"high":850,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1189,"transactions":9,"vwap":1218},"2026-03-31",33.95,33.89,34.314,0.755,2.25,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":119,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",33.715,33.92,33.49,33.559,-0.04,7300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1205,"transactions":9,"vwap":1233},"2026-03-27",33.82,33.85,33.599,-0.404,-1.19,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-26",34.16,34.475,34.0029984,-0.382,-1.11,2300,{"date":1245,"open":843,"high":843,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1180,"transactions":9,"vwap":1247},"2026-03-25",34.315,34.385,0.435,1.28,{"date":1251,"open":1252,"high":1253,"low":1216,"close":1216,"change":1254,"percent_change":1255,"volume":761,"transactions":9,"vwap":1216},"2026-03-24",34.022999,34.099998,-0.155,-0.45,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-23",34.060001,34.395,34.105,0.452,1.34,5200,{"date":1265,"open":1238,"high":1238,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":768,"transactions":9,"vwap":1267},"2026-03-20",33.63,33.653,-0.677,-1.97,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-19",34.025002,34.45,34.33,-0.251,-0.73,7200,{"date":1279,"open":1280,"high":226,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":831,"transactions":9,"vwap":1281},"2026-03-18",34.96,34.581,-0.444,-1.27,{"date":1285,"open":1286,"high":205,"low":235,"close":1287,"change":805,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-17",35.02,35.025002,0.71,5100,{"date":1291,"open":988,"high":938,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-16",34.779,0.247,0.72,5700,{"date":1297,"open":1298,"high":1299,"low":1016,"close":1300,"change":1301,"percent_change":114,"volume":946,"transactions":9,"vwap":1300},"2026-03-13",34.74,34.77,34.532,-0.111,{"date":1303,"open":937,"high":937,"low":1211,"close":1211,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1211},"2026-03-12",-0.427,-1.22,5900,{"date":1308,"open":810,"high":1309,"low":1280,"close":204,"change":1310,"percent_change":1305,"volume":1311,"transactions":9,"vwap":204},"2026-03-11",35.301,-0.434,17300,{"date":1313,"open":1314,"high":276,"low":255,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-10",35.595,35.504,-0.296,-0.83,55500,{"date":1320,"open":1321,"high":695,"low":1321,"close":794,"change":932,"percent_change":1322,"volume":1323,"transactions":9,"vwap":794},"2026-03-09",35.040001,0.65,37000,{"date":1325,"open":803,"high":1147,"low":1286,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-06",35.569,-0.176,-0.49,24100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-05",36.11,36.16,35.542,35.745,-0.589,-1.62,9000,{"date":1340,"open":738,"high":1341,"low":738,"close":1342,"change":1343,"percent_change":999,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",36.41,36.334,0.201,7500,{"date":1346,"open":357,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",36.35,35.431,36.133,-0.707,-1.92,15000,{"date":1354,"open":1355,"high":1356,"low":1341,"close":1356,"change":1357,"percent_change":570,"volume":1358,"transactions":9,"vwap":1356},"2026-03-02",36.52,36.84,0.01,18000,{"date":1360,"open":661,"high":1361,"low":661,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-27",36.83,0.268,0.73,13000,{"date":1366,"open":787,"high":1367,"low":713,"close":1368,"change":1369,"percent_change":351,"volume":1044,"transactions":9,"vwap":1368},"2026-02-26",36.68,36.562,0.145,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":198,"volume":965,"transactions":9,"vwap":1375},"2026-02-25",36.31,36.46,36.060001,36.417,0.162,{"date":1378,"open":284,"high":660,"low":284,"close":1379,"change":1380,"percent_change":1163,"volume":1381,"transactions":9,"vwap":1379},"2026-02-24",36.255,0.198,6000,{"date":1383,"open":1384,"high":780,"low":754,"close":1385,"change":1386,"percent_change":868,"volume":815,"transactions":9,"vwap":1385},"2026-02-23",36.26,36.056999,-0.476,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1189,"transactions":9,"vwap":1392},"2026-02-20",36.49,36.55,36.39,36.533,0.228,0.63,{"date":1396,"open":713,"high":1397,"low":713,"close":368,"change":755,"percent_change":455,"volume":1398,"transactions":9,"vwap":368},"2026-02-19",36.37,6300,{"date":1400,"open":1333,"high":772,"low":1333,"close":1401,"change":1402,"percent_change":1163,"volume":777,"transactions":9,"vwap":1401},"2026-02-18",36.243,0.2,{"date":1404,"open":713,"high":713,"low":275,"close":1405,"change":1406,"percent_change":1255,"volume":791,"transactions":9,"vwap":1405},"2026-02-17",36.042999,-0.162,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1184,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1184},"2026-02-13",36.037998,36.34,0.245,0.68,6500,{"date":1415,"open":1333,"high":773,"low":1416,"close":737,"change":1417,"percent_change":155,"volume":1418,"transactions":9,"vwap":737},"2026-02-12",35.805,-0.085,72400,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-11",36.254,35.911,36.044998,-0.255,-0.7,6200,{"date":1428,"open":1429,"high":774,"low":713,"close":1430,"change":258,"percent_change":1431,"volume":1289,"transactions":9,"vwap":1430},"2026-02-10",36.245,36.3,0.39,{"date":1433,"open":703,"high":1333,"low":703,"close":1333,"change":1434,"percent_change":1435,"volume":1020,"transactions":9,"vwap":1333},"2026-02-09",0.295,0.82,{"date":1437,"open":1438,"high":720,"low":244,"close":360,"change":1439,"percent_change":1440,"volume":946,"transactions":9,"vwap":360},"2026-02-06",35.655,0.725,2.06,{"date":1442,"open":943,"high":973,"low":930,"close":930,"change":525,"percent_change":1443,"volume":1263,"transactions":9,"vwap":930},"2026-02-05",-1.24,{"date":1445,"open":1446,"high":728,"low":1447,"close":1448,"change":1449,"percent_change":455,"volume":1228,"transactions":9,"vwap":1448},"2026-02-04",35.7,35.45,35.58,0.059,{"date":1451,"open":1452,"high":275,"low":887,"close":1453,"change":1454,"percent_change":44,"volume":1426,"transactions":9,"vwap":1453},"2026-02-03",35.64,35.521,-0.076,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":209,"volume":1143,"transactions":9,"vwap":1459},"2026-02-02",35.091999,35.645,35.597,0.037,{"date":1462,"open":1463,"high":1463,"low":1464,"close":244,"change":1465,"percent_change":1466,"volume":1413,"transactions":9,"vwap":244},"2026-01-30",35.79,35.455,-0.281,-0.78,{"date":1468,"open":1469,"high":720,"low":729,"close":1470,"change":1471,"percent_change":209,"volume":1006,"transactions":9,"vwap":1470},"2026-01-29",35.749,35.841,0.035,{"date":1473,"open":353,"high":353,"low":1474,"close":1474,"change":1475,"percent_change":424,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",35.806,-0.553,7600,{"date":1478,"open":773,"high":1479,"low":1480,"close":1481,"change":258,"percent_change":1431,"volume":1056,"transactions":9,"vwap":1481},"2026-01-27",36.363,36.2,36.359,{"date":1483,"open":1484,"high":1429,"low":1485,"close":1486,"change":1487,"percent_change":698,"volume":1180,"transactions":9,"vwap":1486},"2026-01-26",36.181,36.099998,36.219,0.034,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":258,"volume":907,"transactions":9,"vwap":1491},"2026-01-23",36.049999,36.185,0.051,{"date":1494,"open":1495,"high":1496,"low":753,"close":1497,"change":782,"percent_change":783,"volume":1498,"transactions":9,"vwap":1497},"2026-01-22",36.062,36.175,36.134,10900,{"date":1500,"open":243,"high":1501,"low":1287,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-21",35.915,0.46,1.3,7100,{"date":1506,"open":1128,"high":1507,"low":1508,"close":1464,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1464},"2026-01-20",35.69,35.365,-0.505,-1.4,108400,{"date":1513,"open":695,"high":358,"low":678,"close":737,"change":860,"percent_change":414,"volume":1056,"transactions":9,"vwap":737},"2026-01-16",{"date":1515,"open":274,"high":305,"low":1516,"close":1517,"change":1518,"percent_change":919,"volume":946,"transactions":9,"vwap":1517},"2026-01-15",35.73,35.906,0.045,{"date":1520,"open":244,"high":1521,"low":244,"close":1521,"change":1522,"percent_change":783,"volume":1056,"transactions":9,"vwap":1521},"2026-01-14",35.861,0.217,{"date":1524,"open":729,"high":678,"low":1128,"close":1525,"change":1526,"percent_change":1276,"volume":1527,"transactions":9,"vwap":1525},"2026-01-13",35.644,-0.261,10100,{"date":1529,"open":1530,"high":1531,"low":764,"close":1532,"change":1533,"percent_change":1534,"volume":1381,"transactions":9,"vwap":1532},"2026-01-12",35.77,35.925,35.905,0.264,0.74,{"date":1536,"open":678,"high":678,"low":1537,"close":1538,"change":1362,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-09",35.553,35.641,0.76,7000,{"date":1542,"open":205,"high":1543,"low":205,"close":1544,"change":1545,"percent_change":172,"volume":1040,"transactions":9,"vwap":1544},"2026-01-08",35.49,35.373,0.349,{"date":1547,"open":929,"high":802,"low":226,"close":1548,"change":1549,"percent_change":1255,"volume":1550,"transactions":9,"vwap":1548},"2026-01-07",35.023998,-0.158,8500,{"date":1552,"open":1280,"high":1077,"low":1280,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-06",35.182,0.338,0.97,53500,{"date":1558,"open":1559,"high":1010,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-05",34.38,34.844,0.782,2.3,2700,{"date":1565,"open":1238,"high":1238,"low":1566,"close":1567,"change":991,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-02",33.86,34.062,0.53,5300,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1425,"volume":1213,"transactions":9,"vwap":1574},"2025-12-31",34.040001,33.87,33.882,-0.238,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1049,"transactions":9,"vwap":1580},"2025-12-30",34.2,33.43,34.12,-1.068,-3.04,{"date":1584,"open":1585,"high":1586,"low":1084,"close":1587,"change":1588,"percent_change":708,"volume":951,"transactions":9,"vwap":1587},"2025-12-29",35.19,35.192,35.188,-0.047,{"date":1590,"open":1591,"high":1592,"low":1585,"close":1591,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1591},"2025-12-26",35.235,35.269,-0.039,-0.11,2600,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-24",35.27,35.274,0.131,0.37,900,{"date":1604,"open":234,"high":1605,"low":234,"close":1605,"change":1606,"percent_change":1607,"volume":869,"transactions":9,"vwap":1605},"2025-12-23",35.143,0.043,0.12,{"date":1609,"open":873,"high":205,"low":873,"close":873,"change":1402,"percent_change":1610,"volume":1013,"transactions":9,"vwap":873},"2025-12-22",0.57,{"date":1612,"open":1613,"high":1280,"low":1613,"close":938,"change":1614,"percent_change":1615,"volume":173,"transactions":9,"vwap":938},"2025-12-19",34.651,0.391,1.13,{"date":1617,"open":922,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":351,"volume":1063,"transactions":9,"vwap":1619},"2025-12-18",34.7,34.509,0.137,{"date":1622,"open":1009,"high":1009,"low":1623,"close":1623,"change":1624,"percent_change":906,"volume":869,"transactions":9,"vwap":1623},"2025-12-17",34.372,-0.234,{"date":1626,"open":1098,"high":825,"low":1627,"close":1628,"change":1629,"percent_change":165,"volume":1358,"transactions":9,"vwap":1628},"2025-12-16",34.6,34.606,-0.241,{"date":1631,"open":1632,"high":938,"low":894,"close":1633,"change":1460,"percent_change":760,"volume":815,"transactions":9,"vwap":1633},"2025-12-15",34.8,34.847,{"date":1635,"open":937,"high":937,"low":915,"close":1636,"change":882,"percent_change":247,"volume":1006,"transactions":9,"vwap":1636},"2025-12-12",34.81,{"date":1638,"open":1202,"high":1639,"low":1202,"close":1280,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1280},"2025-12-11",35.056999,0.148,0.43,2000,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":855,"transactions":9,"vwap":1646},"2025-12-10",34.4,34.812,0.553,1.61,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":258,"volume":1013,"transactions":9,"vwap":1653},"2025-12-09",34.36,34.25,34.259,0.047,{"date":1656,"open":1652,"high":1652,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":869,"transactions":9,"vwap":1657},"2025-12-08",34.212,-0.078,-0.23,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1227,"volume":855,"transactions":9,"vwap":1664},"2025-12-05",34.415,34.26,34.29,-0.013,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1487,"percent_change":209,"volume":761,"transactions":9,"vwap":1670},"2025-12-04",34.18,34.346,34.303,{"date":1672,"open":1673,"high":1274,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1569,"transactions":9,"vwap":1674},"2025-12-03",34.17,34.269,0.218,0.64,{"date":1678,"open":1217,"high":1679,"low":1217,"close":1679,"change":1680,"percent_change":838,"volume":1020,"transactions":9,"vwap":1679},"2025-12-02",34.050999,0.311,{"date":1682,"open":1216,"high":1216,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":761,"transactions":9,"vwap":1683},"2025-12-01",33.74,-0.429,-1.26,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":760,"volume":1602,"transactions":9,"vwap":1689},"2025-11-28",34.0099983,34.169,0.038,{"date":1692,"open":1693,"high":1578,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1020,"transactions":9,"vwap":1694},"2025-11-26",34.016998,34.131,0.177,0.52,{"date":1698,"open":1217,"high":1699,"low":1217,"close":1699,"change":1394,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-25",33.954,1.89,500,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":455,"volume":1020,"transactions":9,"vwap":1706},"2025-11-24",33.148,33.399,33.324,0.056,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1648,"volume":1243,"transactions":9,"vwap":1712},"2025-11-21",32.84,33.48,33.268,0.526,{"date":1715,"open":1716,"high":1716,"low":24,"close":24,"change":1717,"percent_change":1718,"volume":883,"transactions":9,"vwap":24},"2025-11-20",32.775,-0.339,-1.02,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":309,"volume":839,"transactions":9,"vwap":1724},"2025-11-19",33.12,33.184,33.014999,33.081001,-0.153,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":114,"volume":173,"transactions":9,"vwap":1730},"2025-11-18",33.204,33.34,33.234,-0.108,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":868,"volume":1739,"transactions":9,"vwap":1737},"2025-11-17",33.64,33.73,33.32,33.342,-0.438,3500,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":698,"volume":1642,"transactions":9,"vwap":1744},"2025-11-14",33.4,33.88,33.78,0.029,{"date":1747,"open":1238,"high":1673,"low":1748,"close":1748,"change":1749,"percent_change":598,"volume":1595,"transactions":9,"vwap":1748},"2025-11-13",33.751,-0.447,{"date":1751,"open":842,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":550,"volume":951,"transactions":9,"vwap":1754},"2025-11-12",34.28,34.165,34.198,0.022,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1539,"volume":1107,"transactions":9,"vwap":1761},"2025-11-11",33.99,34.27,33.976,34.176,0.257,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":189,"percent_change":1768,"volume":777,"transactions":9,"vwap":1766},"2025-11-10",33.72,33.919,33.665,0.77,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":71,"volume":791,"transactions":9,"vwap":1774},"2025-11-07",33.35,33.7,33.31,33.659,0.159,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-06",33.596,33.615,33.5,-0.504,-1.48,800,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":891,"volume":907,"transactions":9,"vwap":1788},"2025-11-05",33.83,34.09,34.0040016,0.093,{"date":1791,"open":1673,"high":1673,"low":1792,"close":1792,"change":1793,"percent_change":925,"volume":1602,"transactions":9,"vwap":1792},"2025-11-04",33.911,-0.412,{"date":1795,"open":1253,"high":1796,"low":1253,"close":1796,"change":1797,"percent_change":1798,"volume":777,"transactions":9,"vwap":1796},"2025-11-03",34.323,0.008,0.02,{"date":1800,"open":1578,"high":1801,"low":1802,"close":1246,"change":1803,"percent_change":1568,"volume":1205,"transactions":9,"vwap":1246},"2025-10-31",34.43,34.13,0.182,{"date":1805,"open":1664,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1263,"transactions":9,"vwap":1807},"2025-10-30",34.48,34.133,-0.136,-0.4,{"date":1811,"open":1812,"high":1098,"low":1674,"close":1674,"change":99,"percent_change":1813,"volume":831,"transactions":9,"vwap":1674},"2025-10-29",34.554,-0.87,{"date":1815,"open":1816,"high":1299,"low":1817,"close":1817,"change":1818,"percent_change":124,"volume":1381,"transactions":9,"vwap":1817},"2025-10-28",34.59,34.569,-0.201,{"date":1820,"open":835,"high":1299,"low":835,"close":1299,"change":1343,"percent_change":814,"volume":855,"transactions":9,"vwap":1299},"2025-10-27",{"date":1822,"open":1823,"high":1627,"low":835,"close":1817,"change":1824,"percent_change":1825,"volume":1049,"transactions":9,"vwap":1817},"2025-10-24",34.563,0.299,0.87,{"date":1827,"open":1828,"high":1759,"low":1828,"close":1759,"change":1829,"percent_change":1830,"volume":173,"transactions":9,"vwap":1759},"2025-10-23",34.080002,0.076,0.22,{"date":1832,"open":1645,"high":1645,"low":1833,"close":1834,"change":1835,"percent_change":1100,"volume":1107,"transactions":9,"vwap":1834},"2025-10-22",34.07,34.194,-0.246,{"date":1837,"open":1663,"high":1838,"low":1663,"close":843,"change":1839,"percent_change":1111,"volume":791,"transactions":9,"vwap":843},"2025-10-21",34.485,0.015,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1090,"change":351,"percent_change":1845,"volume":951,"transactions":9,"vwap":1090},"2025-10-20",34.355,34.46,34.335,1.18,{"date":1847,"open":1848,"high":1849,"low":1743,"close":1272,"change":1850,"percent_change":984,"volume":1095,"transactions":9,"vwap":1272},"2025-10-17",33.97,34.054001,0.072,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1106,"percent_change":1856,"volume":1033,"transactions":9,"vwap":1855},"2025-10-16",34.272,33.915,33.953,-0.36,{"date":1858,"open":1859,"high":1860,"low":1786,"close":1861,"change":1862,"percent_change":1863,"volume":846,"transactions":9,"vwap":1861},"2025-10-15",34.32,34.375,34.075001,-0.133,-0.39,{"date":1865,"open":1866,"high":850,"low":1867,"close":1868,"change":975,"percent_change":992,"volume":815,"transactions":9,"vwap":1868},"2025-10-14",33.79,33.775,34.208,{"date":1870,"open":1828,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1825,"volume":951,"transactions":9,"vwap":1872},"2025-10-13",34.11,34.034,0.294,{"date":1875,"open":827,"high":827,"low":1683,"close":1683,"change":1876,"percent_change":1877,"volume":877,"transactions":9,"vwap":1683},"2025-10-10",-0.841,-2.43,{"date":1879,"open":1636,"high":1636,"low":1017,"close":1281,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1281},"2025-10-09",-0.307,-0.88,111100,{"date":1884,"open":826,"high":226,"low":1885,"close":1885,"change":1886,"percent_change":1227,"volume":1887,"transactions":9,"vwap":1885},"2025-10-08",34.888,-0.014,1100,{"date":1889,"open":1321,"high":1321,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-07",34.838,34.902,-0.253,-0.72,4200,{"date":1896,"open":812,"high":1598,"low":944,"close":1897,"change":1898,"percent_change":708,"volume":1150,"transactions":9,"vwap":1897},"2025-10-06",35.155,-0.045,{"date":1900,"open":903,"high":1178,"low":903,"close":225,"change":998,"percent_change":1163,"volume":846,"transactions":9,"vwap":225},"2025-10-03",{"date":1902,"open":1903,"high":1286,"low":1202,"close":1904,"change":402,"percent_change":1905,"volume":768,"transactions":9,"vwap":1904},"2025-10-02",34.84,35.007,0.95,{"date":1907,"open":1627,"high":825,"low":1908,"close":1909,"change":1411,"percent_change":1288,"volume":1095,"transactions":9,"vwap":1909},"2025-10-01",34.51,34.678,{"date":1911,"open":1912,"high":1913,"low":1673,"close":1913,"change":1914,"percent_change":489,"volume":1013,"transactions":9,"vwap":1913},"2025-09-30",34.23,34.433,0.186,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1918},"2025-09-29",34.222,34.247,34.175,0.227,0.67,700,{"date":1924,"open":1216,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":1921,"volume":839,"transactions":9,"vwap":1925},"2025-09-26",34.02,33.875,0.225,{"date":1929,"open":1217,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1117,"transactions":9,"vwap":1932},"2025-09-25",33.9,33.67,33.795,-0.325,-0.95,{"date":1936,"open":850,"high":850,"low":1580,"close":1580,"change":1099,"percent_change":1893,"volume":846,"transactions":9,"vwap":1580},"2025-09-24",{"date":1938,"open":1939,"high":1940,"low":1274,"close":1941,"change":1942,"percent_change":99,"volume":855,"transactions":9,"vwap":1941},"2025-09-23",34.565,34.583,34.367,-0.103,{"date":1944,"open":1945,"high":1016,"low":1652,"close":1946,"change":1620,"percent_change":351,"volume":1143,"transactions":9,"vwap":1946},"2025-09-22",34.31,34.47,{"date":1948,"open":1664,"high":1949,"low":1664,"close":1950,"change":1951,"percent_change":1952,"volume":1783,"transactions":9,"vwap":1950},"2025-09-19",34.359,34.333,-0.114,-0.33,{"date":1954,"open":1955,"high":1956,"low":1664,"close":1956,"change":1957,"percent_change":403,"volume":1049,"transactions":9,"vwap":1956},"2025-09-18",34.35,34.447,0.305,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1755,"percent_change":550,"volume":1306,"transactions":9,"vwap":1962},"2025-09-17",34.029999,34.273,34.142,{"date":1964,"open":1965,"high":1201,"low":1965,"close":1580,"change":219,"percent_change":1966,"volume":1602,"transactions":9,"vwap":1580},"2025-09-16",34.044998,-0.18,{"date":1968,"open":1668,"high":1668,"low":1802,"close":1668,"change":1969,"percent_change":1798,"volume":1595,"transactions":9,"vwap":1668},"2025-09-15",0.007,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":876,"percent_change":1975,"volume":1701,"transactions":9,"vwap":1974},"2025-09-12",34.14,34.205,34.173,-0.76,{"date":1977,"open":1201,"high":1913,"low":1201,"close":1913,"change":1978,"percent_change":1979,"volume":877,"transactions":9,"vwap":1913},"2025-09-11",0.536,1.58,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1033,"transactions":9,"vwap":1985},"2025-09-10",33.96,33.969,33.81,33.897,-0.126,-0.37,{"date":1989,"open":1990,"high":1252,"low":1743,"close":1252,"change":1808,"percent_change":1809,"volume":1569,"transactions":9,"vwap":1252},"2025-09-09",33.931,{"date":1992,"open":1743,"high":1993,"low":1743,"close":1993,"change":1994,"percent_change":830,"volume":798,"transactions":9,"vwap":1993},"2025-09-08",34.159,0.117,{"date":1996,"open":1759,"high":1759,"low":1217,"close":1997,"change":1998,"percent_change":783,"volume":1999,"transactions":9,"vwap":1997},"2025-09-05",34.042,0.207,10500,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":861,"volume":1887,"transactions":9,"vwap":2003},"2025-09-04",33.725,33.835,0.055,{"date":2006,"open":1765,"high":1231,"low":1266,"close":1744,"change":2007,"percent_change":830,"volume":2008,"transactions":9,"vwap":1744},"2025-09-03",0.116,11600,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":119,"percent_change":1856,"volume":815,"transactions":9,"vwap":2013},"2025-09-02",33.71,33.515,33.664,{"date":2015,"open":1984,"high":1231,"low":2016,"close":2017,"change":2018,"percent_change":36,"volume":173,"transactions":9,"vwap":2017},"2025-08-29",33.77,33.784,-0.075,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":1898,"percent_change":708,"volume":2024,"transactions":9,"vwap":2023},"2025-08-28",33.75,34.014999,33.859,36900,{"date":2026,"open":1866,"high":2027,"low":2016,"close":2028,"change":1038,"percent_change":550,"volume":1213,"transactions":9,"vwap":2028},"2025-08-27",33.929,33.904,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":1588,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-26",33.845,33.885,-0.14,200,{"date":2036,"open":1580,"high":1580,"low":2037,"close":2037,"change":2038,"percent_change":1466,"volume":822,"transactions":9,"vwap":2037},"2025-08-25",33.932,-0.266,{"date":2040,"open":1984,"high":2041,"low":1984,"close":1754,"change":2042,"percent_change":2043,"volume":798,"transactions":9,"vwap":1754},"2025-08-22",34.21,0.648,1.93,{"date":2045,"open":2046,"high":2047,"low":1711,"close":2048,"change":1454,"percent_change":1659,"volume":791,"transactions":9,"vwap":2048},"2025-08-21",33.496,33.613,33.55,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":570,"volume":1205,"transactions":9,"vwap":2052},"2025-08-20",33.58,33.626,33.41,0.011,{"date":2056,"open":2057,"high":2058,"low":1779,"close":1779,"change":2059,"percent_change":165,"volume":1783,"transactions":9,"vwap":1779},"2025-08-19",33.65,33.66,-0.232,{"date":2061,"open":2062,"high":2041,"low":2062,"close":2063,"change":2064,"percent_change":299,"volume":2065,"transactions":9,"vwap":2063},"2025-08-18",33.62,33.847,0.167,2200,{"date":2067,"open":2068,"high":2021,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-15",33.57,33.68,0.111,0.33,9100,{"date":2074,"open":2053,"high":2075,"low":2053,"close":2075,"change":2076,"percent_change":1255,"volume":907,"transactions":9,"vwap":2075},"2025-08-14",33.569,-0.151,{"date":2078,"open":2053,"high":1765,"low":2053,"close":1765,"change":2079,"percent_change":2080,"volume":1295,"transactions":9,"vwap":1765},"2025-08-13",0.537,1.62,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":2065,"transactions":9,"vwap":2084},"2025-08-12",33.049999,33.183,33.040001,0.352,1.07,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":1106,"percent_change":1987,"volume":822,"transactions":9,"vwap":2092},"2025-08-11",32.87,33.02,32.831,{"date":2094,"open":2095,"high":590,"low":2095,"close":2096,"change":2097,"percent_change":1039,"volume":2065,"transactions":9,"vwap":2096},"2025-08-08",32.94,32.953,0.016,{"date":2099,"open":2095,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":965,"transactions":9,"vwap":2102},"2025-08-07",33.09,32.92,32.937,0.143,0.44,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1026,"percent_change":2033,"volume":822,"transactions":9,"vwap":2110},"2025-08-06",32.81,32.83,32.693,32.794,{"date":2112,"open":2113,"high":2114,"low":2113,"close":1710,"change":2115,"percent_change":489,"volume":1602,"transactions":9,"vwap":1710},"2025-08-05",32.79,32.9,0.176,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":1825,"volume":1263,"transactions":9,"vwap":2120},"2025-08-04",32.6,32.72,32.664,0.281,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1056,"transactions":9,"vwap":2127},"2025-08-01",32.33,32.43,32.31,32.383,-0.384,-1.17,{"date":2131,"open":2114,"high":2132,"low":2133,"close":2134,"change":160,"percent_change":1975,"volume":1344,"transactions":9,"vwap":2134},"2025-07-31",33.19,32.755,32.767,{"date":2136,"open":2137,"high":1771,"low":2138,"close":2138,"change":1951,"percent_change":2139,"volume":946,"transactions":9,"vwap":2138},"2025-07-30",33.284,33.016998,-0.34,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-29",33.3,33.084999,33.131,-0.326,-0.97,14800,{"date":2149,"open":2053,"high":2051,"low":2053,"close":2150,"change":1880,"percent_change":2151,"volume":1143,"transactions":9,"vwap":2150},"2025-07-28",33.457,-0.91,{"date":2153,"open":1266,"high":1231,"low":1266,"close":2154,"change":2155,"percent_change":351,"volume":907,"transactions":9,"vwap":2154},"2025-07-25",33.764,0.136,{"date":2157,"open":1217,"high":1848,"low":2158,"close":2158,"change":2159,"percent_change":628,"volume":1006,"transactions":9,"vwap":2158},"2025-07-24",33.628,-0.301,{"date":2161,"open":2058,"high":1216,"low":2162,"close":2027,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2027},"2025-07-23",33.608,0.464,1.39,27600,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1344,"transactions":9,"vwap":2169},"2025-07-22",33.13,33.465,0.489,1.48,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":681,"volume":2177,"transactions":9,"vwap":2175},"2025-07-21",33.33,32.976,-0.055,27800,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":776,"volume":1887,"transactions":9,"vwap":2182},"2025-07-18",33.25,32.995,33.030998,-0.067,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":1998,"percent_change":1394,"volume":173,"transactions":9,"vwap":2187},"2025-07-17",32.73,33.098,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":1376,"percent_change":976,"volume":1013,"transactions":9,"vwap":2191},"2025-07-16",32.68,32.891,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":1813,"volume":777,"transactions":9,"vwap":2195},"2025-07-15",32.95,32.729,-0.286,{"date":2198,"open":2095,"high":1723,"low":2199,"close":1723,"change":2200,"percent_change":1568,"volume":173,"transactions":9,"vwap":1723},"2025-07-14",32.925,0.175,{"date":2202,"open":2108,"high":1710,"low":2203,"close":1710,"change":2204,"percent_change":2205,"volume":1020,"transactions":9,"vwap":1710},"2025-07-11",32.795,-0.355,-1.07,{"date":2207,"open":2143,"high":2208,"low":2143,"close":2208,"change":2209,"percent_change":1502,"volume":1887,"transactions":9,"vwap":2208},"2025-07-10",33.195,0.152,{"date":2211,"open":2203,"high":2212,"low":2203,"close":2212,"change":1402,"percent_change":783,"volume":1189,"transactions":9,"vwap":2212},"2025-07-09",33.042999,{"date":2214,"open":2215,"high":2114,"low":2215,"close":2216,"change":2217,"percent_change":1111,"volume":822,"transactions":9,"vwap":2216},"2025-07-08",32.71,32.843,0.013,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2108,"change":2222,"percent_change":444,"volume":1595,"transactions":9,"vwap":2108},"2025-07-07",33.07,32.75,-0.206,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":890,"percent_change":2229,"volume":1006,"transactions":9,"vwap":2228},"2025-07-03",33.029999,33.080002,33.0099983,33.035999,0.29,{"date":2231,"open":2232,"high":2091,"low":2203,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-02",32.89,32.941,-0.062,-0.19,16900,{"date":2238,"open":2114,"high":2239,"low":2114,"close":2240,"change":1690,"percent_change":1607,"volume":1922,"transactions":9,"vwap":2240},"2025-07-01",33.060001,33.0029984,{"date":2242,"open":2090,"high":2243,"low":2090,"close":2243,"change":2244,"percent_change":992,"volume":1642,"transactions":9,"vwap":2243},"2025-06-30",32.965,0.166,{"date":2246,"open":2194,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":798,"transactions":9,"vwap":2249},"2025-06-27",32.96,32.78,32.799,-0.054,-0.16,{"date":2253,"open":2254,"high":2232,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1063,"transactions":9,"vwap":2255},"2025-06-26",32.779,32.853,0.36,1.11,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":464,"volume":1143,"transactions":9,"vwap":2262},"2025-06-25",32.62,32.42,32.493,-0.022,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":1056,"transactions":9,"vwap":2268},"2025-06-24",32.291,32.59,32.515,0.381,1.19,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":984,"percent_change":933,"volume":2275,"transactions":9,"vwap":2274},"2025-06-23",31.89,32.134,11100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1136,"volume":855,"transactions":9,"vwap":2281},"2025-06-20",32.0099983,32.02,31.901,31.924,-0.028,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":209,"percent_change":723,"volume":1095,"transactions":9,"vwap":2287},"2025-06-18",32.0050011,32.049999,31.952,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":1116,"volume":1894,"transactions":9,"vwap":2292},"2025-06-17",32.07,32.099998,31.852,-0.442,{"date":2295,"open":2125,"high":2125,"low":2296,"close":2297,"change":2298,"percent_change":992,"volume":1887,"transactions":9,"vwap":2297},"2025-06-16",32.24,32.294,0.165,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":155,"percent_change":854,"volume":1117,"transactions":9,"vwap":2302},"2025-06-13",31.95,32.129,{"date":2304,"open":2296,"high":2305,"low":2296,"close":2305,"change":919,"percent_change":351,"volume":2306,"transactions":9,"vwap":2305},"2025-06-12",32.369,33500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":550,"percent_change":636,"volume":1095,"transactions":9,"vwap":2311},"2025-06-11",32.35,32.49,32.239,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1830,"volume":907,"transactions":9,"vwap":2316},"2025-06-10",32.22,32.080002,32.179,0.071,{"date":2319,"open":2279,"high":2314,"low":2279,"close":2320,"change":2321,"percent_change":984,"volume":761,"transactions":9,"vwap":2320},"2025-06-09",32.108,0.068,{"date":2323,"open":2301,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":1825,"volume":1006,"transactions":9,"vwap":2324},"2025-06-06",32.040001,31.81,0.275,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":768,"transactions":9,"vwap":2331},"2025-06-05",31.93,31.94,31.765,0.077,0.24,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":189,"volume":1095,"transactions":9,"vwap":2338},"2025-06-04",31.76,31.78,31.688,0.083,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":1610,"volume":883,"transactions":9,"vwap":2343},"2025-06-03",31.62,31.605,0.179,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":-6,"volume":1783,"transactions":9,"vwap":2349},"2025-06-02",31.49,31.29,31.426,-0.001,{"date":2352,"open":2353,"high":2354,"low":2348,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-05-30",31.35,31.427,0.185,0.59,11700,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2350,"percent_change":-6,"volume":1887,"transactions":9,"vwap":2362},"2025-05-29",31.26,31.23,31.242,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":1100,"volume":798,"transactions":9,"vwap":2366},"2025-05-28",31.45,31.243,-0.223,{"date":2369,"open":2370,"high":2342,"low":2371,"close":2372,"change":1830,"percent_change":806,"volume":1739,"transactions":9,"vwap":2372},"2025-05-27",31.409,31.39,31.466,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":1357,"volume":2379,"transactions":9,"vwap":2377},"2025-05-23",31.12,31.3,31.246,0.004,9700,{"date":2381,"open":2382,"high":2362,"low":2382,"close":2362,"change":2383,"percent_change":309,"volume":883,"transactions":9,"vwap":2362},"2025-05-22",31.14,-0.145,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":1476,"transactions":9,"vwap":2389},"2025-05-21",31.7,31.74,31.37,31.387,-0.469,-1.47,{"date":2393,"open":2273,"high":2394,"low":2395,"close":2395,"change":1227,"percent_change":708,"volume":173,"transactions":9,"vwap":2395},"2025-05-20",31.92,31.856,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":1568,"volume":173,"transactions":9,"vwap":2399},"2025-05-19",31.75,31.896,0.169,{"date":2402,"open":2342,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":907,"transactions":9,"vwap":2405},"2025-05-16",31.73,31.61,31.727,0.265,0.84,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":1169,"volume":1595,"transactions":9,"vwap":2411},"2025-05-15",31.19,31.462,31.18,0.41,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1894,"transactions":9,"vwap":2418},"2025-05-14",31.11,31.01,31.052,-0.322,-1.03,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":791,"transactions":9,"vwap":2425},"2025-05-13",31.36,31.58,31.374,0.188,0.6,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2407,"volume":1263,"transactions":9,"vwap":2433},"2025-05-12",31.15,31.31,30.98,31.186,0.259,{"date":2436,"open":2371,"high":2371,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":1739,"transactions":9,"vwap":2437},"2025-05-09",30.927,-0.353,-1.13,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2443},"2025-05-08",30.94,31.28,30.88,0.484,1.57,25100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":950,"percent_change":155,"volume":1205,"transactions":9,"vwap":2453},"2025-05-07",30.84,30.86,30.795,30.796,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1443,"volume":777,"transactions":9,"vwap":2458},"2025-05-06",31.02,30.8,30.869,-0.387,{"date":2461,"open":2462,"high":2353,"low":2462,"close":2463,"change":2464,"percent_change":891,"volume":2465,"transactions":9,"vwap":2463},"2025-05-05",31.1,31.256,0.084,14500,{"date":2467,"open":2468,"high":2361,"low":2417,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-05-02",31.16,31.172,0.447,1.45,58800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":907,"transactions":9,"vwap":2478},"2025-05-01",30.785,30.93,30.63,30.725,-0.084,-0.27,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":2486,"percent_change":1435,"volume":1563,"transactions":9,"vwap":2484},"2025-04-30",30.49,30.809,30.48,0.25,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":964,"volume":1783,"transactions":9,"vwap":2492},"2025-04-29",30.43,30.58,30.38,30.559,0.189,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":70,"percent_change":515,"volume":1642,"transactions":9,"vwap":2497},"2025-04-28",30.239,30.37,30.1,{"date":179,"open":2500,"high":2501,"low":175,"close":2501,"change":2229,"percent_change":1555,"volume":985,"transactions":9,"vwap":2501},30.01,30.3]