[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOPC":3,"homepage-market-summary":29,"stock-historical-TOPC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOPC","2026-10-08",{"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},"iShares S&P 500 3% Capped ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1097,0.3895,"Quarterly",{"close":17,"open":18,"high":17,"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},35.1,34.98,34.955,35.1639,-0.0639,-0.18,3760.441927,35.63,29.14,8984.38535434127,91.8,372,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25.445,7067,2579365.109294,36.68,"2025-04-28",[184,187,196,206,215,226,237,246,255,266,276,287,296,306,314,323,332,342,351,362,371,381,386,396,406,416,425,432,441,450,460,469,476,484,492,499,505,513,522,531,540,548,558,566,573,580,586,595,605,614,624,634,643,651,660,670,678,686,694,702,710,719,727,734,740,746,752,759,767,775,781,786,792,798,805,812,818,823,831,837,844,851,856,864,871,876,880,885,889,893,898,905,911,916,921,928,933,942,948,952,958,964,970,976,982,989,994,1001,1009,1018,1026,1031,1039,1046,1052,1060,1068,1076,1083,1090,1095,1101,1107,1113,1119,1126,1133,1138,1146,1154,1159,1165,1170,1178,1186,1191,1198,1203,1209,1216,1221,1228,1235,1242,1249,1255,1259,1266,1271,1277,1283,1288,1294,1302,1308,1315,1322,1328,1334,1340,1345,1353,1357,1362,1368,1376,1380,1386,1390,1398,1405,1410,1418,1425,1430,1435,1440,1444,1449,1454,1462,1468,1476,1479,1483,1487,1493,1498,1500,1505,1509,1513,1517,1522,1528,1534,1539,1546,1551,1559,1565,1571,1578,1583,1587,1592,1598,1602,1609,1613,1617,1620,1624,1628,1634,1640,1647,1652,1660,1667,1675,1680,1685,1691,1699,1705,1711,1715,1719,1727,1733,1738,1742,1746,1753,1759,1765,1769,1773,1777,1783,1788,1790,1794,1799,1803,1809,1814,1819,1824,1831,1836,1840,1842,1846,1850,1857,1861,1867,1870,1875,1881,1886,1891,1896,1899,1901,1906,1910,1914,1919,1923,1928,1934,1940,1945,1951,1957,1962,1968,1973,1980,1985,1991,1998,2004,2011,2018,2024,2029,2034,2037,2044,2048,2055,2059,2065,2069,2074,2079,2084,2091,2096,2101,2107,2110,2116,2122,2126,2132,2136,2141,2144,2150,2155,2159,2165,2170,2174,2178,2184,2188,2193,2199,2204,2209,2216,2223,2229,2234,2241,2246,2253,2258,2263,2268,2272,2278,2282,2286,2292,2297,2301,2306,2311,2316,2320,2325,2332,2337,2342,2347,2351,2357,2363,2369,2374,2380,2384,2390,2395,2402,2408,2413,2420],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},41,35.0447,{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",35.13,35.2,-0.1113,-0.32,10731.623929,112,35.1656,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",35.295,35.32,35.2752,0.227,0.65,1258.549719,56,35.3131,{"date":207,"open":18,"high":208,"low":18,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",35.0748,35.0482,0.1828,0.52,1946.873967,65,35.022,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",34.9164,34.95,34.795,34.8654,0.2154,0.62,3557.347008,49,34.8501,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",34.68,34.72,34.44,34.65,0.0502,0.15,14701.777829,189,34.59,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",34.81,34.5998,-0.0802,-0.23,434.034776,46,34.7233,{"date":247,"open":248,"high":249,"low":250,"close":228,"change":251,"percent_change":66,"volume":252,"transactions":253,"vwap":254},"2026-09-29",34.69,34.74,34.6,-0.0157,18940.79044,85,34.6807,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",34.77,34.82,34.67,34.6957,-0.2843,-0.81,2122.200769,75,34.754,{"date":267,"open":268,"high":269,"low":270,"close":18,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",34.9901,35.07,34.97,0.0649,0.19,17502.296186,133,34.9906,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",34.9104,34.94,34.889,34.9151,0.0051,0.01,2846.429665,81,34.9058,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",35.04,34.91,-0.223,-0.63,18542.303443,155,34.9489,{"date":297,"open":298,"high":299,"low":189,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",35.135,35.17,35.133,0.012,0.03,1702.128583,89,35.1438,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":51,"vwap":313},"2026-09-21",34.83,35.121,0.511,1.48,1399.028018,34.8811,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":52,"volume":320,"transactions":321,"vwap":322},"2026-09-18",34.52,34.61,34.43,0.034,33293.631582,97,34.5636,{"date":324,"open":325,"high":250,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",34.53,34.576,0.326,0.95,2126.927082,105,34.556,{"date":333,"open":334,"high":325,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",34.5,34.23,34.25,-0.1275,-0.37,9537.130631,83,34.3145,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",34.41,34.3775,-0.2733,-0.79,3344.922368,63,34.4038,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",34.66,34.73,34.57,34.6508,-0.0992,-0.29,7658.631537,111,34.6571,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",34.84,34.75,0.2292,0.66,6338.728344,47,34.7907,{"date":372,"open":373,"high":374,"low":316,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",34.58,34.64,34.5208,-0.2892,-0.83,4735.141234,71,34.5694,{"date":382,"open":290,"high":290,"low":239,"close":239,"change":383,"percent_change":192,"volume":384,"transactions":379,"vwap":385},"2026-09-09",-0.1107,7663.836339,34.8313,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",34.965,35.03,34.9207,-0.1534,-0.44,3088.014059,58,34.9905,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":253,"vwap":405},"2026-09-04",35.05,35.08,35.049,35.0741,-0.1059,-0.3,4082.823109,35.0579,{"date":407,"open":218,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",35.185,34.925,35.18,0.346,0.99,8906.818136,100,34.9851,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":72,"volume":422,"transactions":423,"vwap":424},"2026-09-02",34.88,34.8,34.834,0.114,2891.526908,60,34.8222,{"date":426,"open":419,"high":419,"low":228,"close":229,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",-0.24,-0.69,6793.891911,99,34.7223,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":338,"volume":438,"transactions":439,"vwap":440},"2026-08-31",34.86,35,34.96,-0.1286,13868.841787,101,34.9587,{"date":442,"open":443,"high":443,"low":289,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",35.25,35.0886,-0.0757,-0.22,2001.050643,69,35.1173,{"date":451,"open":452,"high":453,"low":298,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",35.19,35.22,35.1643,0.0736,0.21,4063.671318,70,35.1644,{"date":461,"open":462,"high":463,"low":389,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":349,"vwap":468},"2026-08-26",35.094,35.14,35.0907,0.0237,0.07,1613.392443,35.0895,{"date":470,"open":471,"high":399,"low":471,"close":472,"change":473,"percent_change":72,"volume":474,"transactions":458,"vwap":475},"2026-08-25",35.005,35.067,0.117,5957.959462,35.0684,{"date":477,"open":270,"high":435,"low":478,"close":218,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",34.949,-0.09,-0.26,7721.170173,59,34.9665,{"date":485,"open":399,"high":486,"low":289,"close":289,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",35.109,0.16,0.46,41824.025762,95,35.0662,{"date":493,"open":494,"high":495,"low":418,"close":418,"change":192,"percent_change":496,"volume":497,"transactions":304,"vwap":498},"2026-08-20",34.995,35.06,-0.91,7616.757941,34.9465,{"date":500,"open":190,"high":453,"low":298,"close":190,"change":501,"percent_change":502,"volume":503,"transactions":330,"vwap":504},"2026-08-19",0.2,0.57,19493.100222,35.1963,{"date":506,"open":507,"high":507,"low":435,"close":435,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",35.16,-0.33,-0.93,8554.114957,74,35.0513,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",35.61,35.33,-0.17,-0.48,4721.8052,64,35.3771,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":448,"vwap":530},"2026-08-14",35.53,35.49,35.5,-0.1,-0.28,3445.794897,35.5031,{"date":532,"open":533,"high":24,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",35.52,35.6,0.29,0.82,38807.243639,124,35.5992,{"date":541,"open":516,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":482,"vwap":547},"2026-08-12",35.38,35.31,0.09,0.26,3568.668504,35.3236,{"date":549,"open":550,"high":551,"low":552,"close":453,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",35.34,35.35,35.21,-0.0499,-0.14,4355.648879,54,35.2302,{"date":559,"open":516,"high":550,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",35.2699,0.0199,0.06,2119.696456,80,35.3116,{"date":567,"open":190,"high":568,"low":190,"close":443,"change":569,"percent_change":570,"volume":571,"transactions":423,"vwap":572},"2026-08-07",35.27,0.233,0.67,10909.573241,35.2437,{"date":574,"open":452,"high":452,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":512},"2026-08-06",35.017,-0.073,-0.21,4375.861311,87,{"date":581,"open":550,"high":550,"low":582,"close":582,"change":583,"percent_change":192,"volume":584,"transactions":556,"vwap":585},"2026-08-05",35.09,-0.1139,11189.118569,35.1897,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",34.9581,35.2039,0.6539,1.89,388.328593,43,35.0609,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",34.285,34.56,34.55,0.3763,1.1,6604.503481,86,34.4625,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":204,"vwap":613},"2026-07-31",34.279,33.955,34.1737,0.2317,0.68,1411.869598,34.0484,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":194,"vwap":623},"2026-07-30",33.96,33.99,33.67,33.942,0.4762,1.42,20560.650478,33.8541,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",33.65,33.79,33.4658,-0.5336,-1.57,6884.448591,106,33.7443,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":501,"volume":640,"transactions":641,"vwap":642},"2026-07-28",33.9,34.05,33.9994,0.0694,15926.614271,153,33.9856,{"date":644,"open":645,"high":645,"low":627,"close":646,"change":647,"percent_change":233,"volume":648,"transactions":649,"vwap":650},"2026-07-27",34.26,33.93,0.05,20600.046489,168,33.8799,{"date":652,"open":653,"high":616,"low":654,"close":655,"change":656,"percent_change":172,"volume":657,"transactions":658,"vwap":659},"2026-07-24",33.87,33.85,33.88,-0.0111,9656.346478,82,33.8836,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":603,"vwap":669},"2026-07-23",34.0283,34.04,33.865,33.8911,-0.3489,-1.02,3345.789154,33.9339,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":527,"volume":676,"transactions":379,"vwap":677},"2026-07-22",34.31,34.3151,34.24,-0.0347,9611.226162,34.2508,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":369,"vwap":685},"2026-07-21",34.2,34.2747,0.3647,1.08,465.161672,34.2256,{"date":687,"open":680,"high":680,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":564,"vwap":693},"2026-07-20",33.89,33.91,-0.1396,-0.41,5004.744145,34.0027,{"date":695,"open":696,"high":674,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":603,"vwap":701},"2026-07-17",34,34.0496,-0.2604,-0.76,1427.439343,34.1189,{"date":703,"open":704,"high":704,"low":336,"close":672,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",34.46,-0.16,-0.46,30251.134831,66,34.3322,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":564,"vwap":718},"2026-07-15",34.79,34.36,34.47,-0.04,-0.12,2248.914634,34.5087,{"date":720,"open":598,"high":598,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":423,"vwap":726},"2026-07-14",34.5099,34.51,0.0956,0.28,1229.935128,34.5321,{"date":728,"open":229,"high":229,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":285,"vwap":733},"2026-07-13",34.4144,-0.2606,-0.75,10932.611343,34.6666,{"date":735,"open":353,"high":248,"low":353,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",34.675,0.105,0.3,1400,{"date":741,"open":742,"high":355,"low":742,"close":355,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":355},"2026-07-09",34.48,0.32,0.93,1500,{"date":747,"open":748,"high":748,"low":749,"close":336,"change":750,"percent_change":392,"volume":751,"transactions":9,"vwap":336},"2026-07-08",34.28,34.0099983,-0.15,11800,{"date":753,"open":754,"high":355,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-07-07",34.4,34.38,-0.203,-0.59,7200,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",34.63,34.525,34.603,0.308,0.9,6300,{"date":768,"open":762,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",34.579,34.18,34.295,-0.131,-0.38,9000,{"date":776,"open":777,"high":598,"low":777,"close":778,"change":779,"percent_change":527,"volume":780,"transactions":9,"vwap":778},"2026-07-01",34.42,34.426,-0.034,6200,{"date":782,"open":344,"high":761,"low":344,"close":704,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":704},"2026-06-30",0.137,0.4,12400,{"date":787,"open":617,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":739,"transactions":9,"vwap":788},"2026-06-29",34.323,33.97,0.357,1.05,{"date":793,"open":794,"high":795,"low":689,"close":796,"change":779,"percent_change":527,"volume":797,"transactions":9,"vwap":796},"2026-06-26",34.07,34.14,33.966,2400,{"date":799,"open":800,"high":674,"low":801,"close":696,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":696},"2026-06-25",34.229,33.961,0.14,0.41,3600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":466,"percent_change":456,"volume":811,"transactions":9,"vwap":810},"2026-06-24",34.029999,34.040001,33.765,33.86,13400,{"date":813,"open":814,"high":789,"low":814,"close":627,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":627},"2026-06-23",33.71,-0.515,-1.5,8600,{"date":819,"open":714,"high":714,"low":336,"close":820,"change":821,"percent_change":715,"volume":822,"transactions":9,"vwap":820},"2026-06-22",34.305,-0.015,3000,{"date":824,"open":825,"high":713,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",34.3,34.22,34.32,0.349,1.03,17700,{"date":832,"open":344,"high":777,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",33.971,-0.388,-1.13,1600,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",34.7,34.359,-0.181,-0.52,2500,{"date":845,"open":250,"high":250,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",34.45,34.54,0.44,1.29,5900,{"date":852,"open":808,"high":770,"low":617,"close":853,"change":72,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-12",34.099998,0.98,7400,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",33.3,33.95,33.77,0.48,1.44,20000,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":751,"transactions":9,"vwap":868},"2026-06-10",33.81,33.28,33.29,-0.5,-1.48,{"date":872,"open":866,"high":866,"low":873,"close":627,"change":874,"percent_change":172,"volume":875,"transactions":9,"vwap":627},"2026-06-09",33.38,-0.01,4600,{"date":877,"open":696,"high":808,"low":878,"close":878,"change":456,"percent_change":879,"volume":758,"transactions":9,"vwap":878},"2026-06-08",33.8,0.63,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":496,"percent_change":884,"volume":817,"transactions":9,"vwap":883},"2026-06-05",34.33,33.59,-2.64,{"date":886,"open":846,"high":599,"low":846,"close":334,"change":562,"percent_change":887,"volume":888,"transactions":9,"vwap":334},"2026-06-04",0.17,12200,{"date":890,"open":722,"high":847,"low":230,"close":230,"change":891,"percent_change":773,"volume":892,"transactions":9,"vwap":230},"2026-06-03",-0.133,16800,{"date":894,"open":704,"high":895,"low":754,"close":895,"change":896,"percent_change":784,"volume":897,"transactions":9,"vwap":895},"2026-06-02",34.573,0.139,2200,{"date":899,"open":900,"high":325,"low":755,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-01",34.39,34.434,0.044,0.13,18900,{"date":906,"open":754,"high":907,"low":755,"close":900,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":900},"2026-05-29",34.469,0.061,0.18,12900,{"date":912,"open":913,"high":900,"low":913,"close":914,"change":896,"percent_change":803,"volume":915,"transactions":9,"vwap":914},"2026-05-28",34.235,34.329,7300,{"date":917,"open":918,"high":800,"low":794,"close":919,"change":466,"percent_change":456,"volume":920,"transactions":9,"vwap":919},"2026-05-27",34.122,34.19,20200,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":222,"volume":927,"transactions":9,"vwap":925},"2026-05-26",34.049999,34.21,34.12,0.211,7900,{"date":929,"open":878,"high":616,"low":878,"close":930,"change":931,"percent_change":222,"volume":932,"transactions":9,"vwap":930},"2026-05-22",33.909,0.208,13600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-21",33.53,33.74,33.46,33.701,0.116,0.35,14900,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":601,"volume":822,"transactions":9,"vwap":945},"2026-05-20",33.56,33.585,33.55,0.367,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":731,"volume":414,"transactions":9,"vwap":950},"2026-05-19",33.218,-0.252,{"date":953,"open":873,"high":954,"low":955,"close":954,"change":956,"percent_change":802,"volume":957,"transactions":9,"vwap":954},"2026-05-18",33.47,33.22,0.047,4300,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-15",33.423,-0.4,-1.18,300,{"date":965,"open":627,"high":655,"low":627,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",33.823,0.173,0.51,4100,{"date":971,"open":972,"high":973,"low":972,"close":626,"change":974,"percent_change":72,"volume":975,"transactions":9,"vwap":626},"2026-05-13",33.421,33.655,0.111,7000,{"date":977,"open":868,"high":978,"low":867,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-12",33.539,-0.036,-0.11,2300,{"date":983,"open":984,"high":985,"low":935,"close":986,"change":987,"percent_change":116,"volume":988,"transactions":9,"vwap":986},"2026-05-11",33.6,33.64,33.575,0.104,10300,{"date":990,"open":955,"high":991,"low":955,"close":991,"change":992,"percent_change":993,"volume":797,"transactions":9,"vwap":991},"2026-05-08",33.471,0.265,0.8,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":969,"transactions":9,"vwap":998},"2026-05-07",33.43,33.2,33.206,-0.164,-0.49,{"date":1002,"open":1003,"high":1004,"low":867,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",33.31,33.41,33.37,0.38,1.15,24200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-05",33,33.11,32.93,32.99,0.27,0.83,16400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":842,"volume":1025,"transactions":9,"vwap":1023},"2026-05-04",32.91,32.97,32.7,32.72,-0.172,15100,{"date":1027,"open":1028,"high":1011,"low":1029,"close":1029,"change":1030,"percent_change":116,"volume":766,"transactions":9,"vwap":1029},"2026-05-01",32.95,32.892,0.102,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":791,"volume":1038,"transactions":9,"vwap":1036},"2026-04-30",32.499,32.84,32.42,32.79,0.34,87400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":909,"volume":1045,"transactions":9,"vwap":1042},"2026-04-29",32.29,32.45,32.28,0.059,19800,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":963,"transactions":9,"vwap":1049},"2026-04-28",32.4,32.391,-0.178,-0.55,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-27",32.59,32.533,32.569,-0.027,-0.08,5500,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-24",32.48,32.6,32.596,0.182,0.56,2700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":480,"volume":1075,"transactions":9,"vwap":1073},"2026-04-23",32.431,32.53,32.27,32.414,-0.084,1700,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":836,"transactions":9,"vwap":1080},"2026-04-22",32.51,32.44,32.498,0.278,0.86,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":145,"percent_change":757,"volume":1089,"transactions":9,"vwap":1088},"2026-04-21",32.5,32.57,32.19,32.22,8800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":480,"volume":836,"transactions":9,"vwap":1093},"2026-04-20",32.455,32.41,-0.086,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":176,"transactions":9,"vwap":1098},"2026-04-17",32.32,32.496,0.336,1.04,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1037,"volume":1106,"transactions":9,"vwap":1104},"2026-04-16",32.060001,32.16,0.11,14200,{"date":1108,"open":1109,"high":1103,"low":1109,"close":1110,"change":887,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",31.9,32.049999,0.53,2000,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":175,"volume":1118,"transactions":9,"vwap":1116},"2026-04-14",31.7,31.88,0.316,6100,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-13",31.21,31.564,0.332,1.06,4800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":176,"transactions":9,"vwap":1130},"2026-04-10",31.33,31.34,31.232,-0.108,-0.34,{"date":1134,"open":1135,"high":1129,"low":1136,"close":1129,"change":1137,"percent_change":879,"volume":176,"transactions":9,"vwap":1129},"2026-04-09",31.23,31.13,0.195,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":797,"transactions":9,"vwap":1143},"2026-04-08",31.169,31.17,31.109,31.145,0.775,2.55,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-04-07",30.29,30.37,30.19,0.024,0.08,6400,{"date":1155,"open":1149,"high":1149,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":963,"transactions":9,"vwap":1156},"2026-04-06",30.346,0.109,0.36,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":874,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",30.14,30.237,-0.003,400,{"date":1166,"open":1150,"high":1167,"low":1150,"close":1168,"change":1169,"percent_change":993,"volume":915,"transactions":9,"vwap":1168},"2026-04-01",30.36,30.24,0.24,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-03-31",29.62,30,29.58,0.78,2.67,9900,{"date":1179,"open":1180,"high":1181,"low":25,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-30",29.45,29.53,29.22,-0.127,-0.43,11500,{"date":1187,"open":1172,"high":1172,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":797,"transactions":9,"vwap":1188},"2026-03-27",29.347,-0.443,-1.49,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":975,"transactions":9,"vwap":1195},"2026-03-26",30.049999,30.07,29.79,-0.509,-1.68,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":968,"volume":176,"transactions":9,"vwap":1201},"2026-03-25",30.453,30.299,0.155,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":745,"transactions":9,"vwap":1206},"2026-03-24",30.23,30.144,-0.093,-0.31,{"date":1210,"open":1211,"high":1212,"low":1162,"close":1162,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1162},"2026-03-23",30.44,30.455,0.358,1.2,700,{"date":1217,"open":1218,"high":1218,"low":1195,"close":1219,"change":1220,"percent_change":45,"volume":1075,"transactions":9,"vwap":1219},"2026-03-20",30.218,29.879,-0.422,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":480,"volume":1227,"transactions":9,"vwap":1225},"2026-03-19",30.15,30.35,30.301,-0.079,1100,{"date":1229,"open":1230,"high":1231,"low":1167,"close":1232,"change":773,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-18",30.59,30.615,30.38,-1.24,20800,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":66,"volume":1241,"transactions":9,"vwap":1239},"2026-03-17",30.874,30.75,30.76,-0.014,3800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-16",30.86,30.774,0.294,0.96,1300,{"date":1250,"open":1238,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":961,"volume":1254,"transactions":9,"vwap":1252},"2026-03-13",30.835,30.48,-0.123,4700,{"date":1256,"open":1239,"high":1239,"low":1257,"close":1257,"change":1258,"percent_change":870,"volume":1075,"transactions":9,"vwap":1257},"2026-03-12",30.603,-0.459,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":716,"volume":1215,"transactions":9,"vwap":1264},"2026-03-11",31.059999,31.065001,31.049,31.062,-0.038,{"date":1267,"open":1268,"high":1128,"low":1268,"close":1268,"change":1269,"percent_change":1208,"volume":1270,"transactions":9,"vwap":1268},"2026-03-10",31.1,-0.096,2100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1111,"volume":1276,"transactions":9,"vwap":1274},"2026-03-09",30.61,31.196,0.166,3500,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":691,"percent_change":65,"volume":1282,"transactions":9,"vwap":1281},"2026-03-06",30.95,31.12,31.030001,24100,{"date":1284,"open":1285,"high":1285,"low":1121,"close":1286,"change":756,"percent_change":1287,"volume":915,"transactions":9,"vwap":1286},"2026-03-05",31.572,31.44,-0.64,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1082,"volume":843,"transactions":9,"vwap":1292},"2026-03-04",31.503,31.685,31.643,0.269,{"date":1295,"open":1286,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-03",31.51,31.01,31.374,-0.35,-1.1,3100,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":283,"volume":1307,"transactions":9,"vwap":1305},"2026-03-02",31.49,31.724,0.004,14000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":22,"volume":1314,"transactions":9,"vwap":1311},"2026-02-27",31.63,31.72,31.603,-0.057,4400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":554,"volume":1321,"transactions":9,"vwap":1318},"2026-02-26",31.62,31.777,31.58,-0.045,66400,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1016,"volume":1215,"transactions":9,"vwap":1326},"2026-02-25",31.82,31.83,31.822,0.262,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":456,"percent_change":570,"volume":1333,"transactions":9,"vwap":1332},"2026-02-24",31.55,31.61,31.56,10600,{"date":1335,"open":1115,"high":1115,"low":1336,"close":1337,"change":111,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-23",31.32,31.35,-1.23,7700,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":211,"volume":1241,"transactions":9,"vwap":1343},"2026-02-20",31.525,31.74,0.163,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":517,"volume":1352,"transactions":9,"vwap":1350},"2026-02-19",31.53,31.59,31.5,31.577,-0.053,13200,{"date":1354,"open":1286,"high":1355,"low":1286,"close":1310,"change":903,"percent_change":803,"volume":1356,"transactions":9,"vwap":1310},"2026-02-18",31.71,17900,{"date":1358,"open":1359,"high":1349,"low":1360,"close":1349,"change":1361,"percent_change":466,"volume":1177,"transactions":9,"vwap":1349},"2026-02-17",31.47,31.31,0.022,{"date":1363,"open":1330,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":545,"volume":1367,"transactions":9,"vwap":1365},"2026-02-13",31.67,31.478,0.081,1200,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-12",31.98,31.38,31.397,-0.433,-1.36,8300,{"date":1377,"open":1378,"high":1378,"low":1355,"close":1325,"change":1379,"percent_change":802,"volume":739,"transactions":9,"vwap":1325},"2026-02-11",31.955,0.046,{"date":1381,"open":1382,"high":1370,"low":1383,"close":1383,"change":1384,"percent_change":554,"volume":1385,"transactions":9,"vwap":1383},"2026-02-10",31.881,31.784,-0.046,6000,{"date":1387,"open":1388,"high":1389,"low":1115,"close":1325,"change":52,"percent_change":743,"volume":1375,"transactions":9,"vwap":1325},"2026-02-09",31.78,31.925,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-06",31.25,31.79,31.73,0.591,1.9,10200,{"date":1399,"open":1129,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":850,"transactions":9,"vwap":1402},"2026-02-05",31.37,31.09,31.139,-0.351,-1.11,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1304,"change":980,"percent_change":1299,"volume":1409,"transactions":9,"vwap":1304},"2026-02-04",31.65,31.36,22000,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",31.94,31.48,31.6,-0.25,-0.78,14500,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1015,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-02",31.695,31.86,31.85,0.85,9400,{"date":1426,"open":1427,"high":1427,"low":1349,"close":1319,"change":1428,"percent_change":757,"volume":1429,"transactions":9,"vwap":1319},"2026-01-30",31.84,-0.188,8200,{"date":1431,"open":1432,"high":1433,"low":1330,"close":1433,"change":1434,"percent_change":233,"volume":836,"transactions":9,"vwap":1433},"2026-01-29",31.66,31.768,0.048,{"date":1436,"open":1311,"high":1437,"low":1355,"close":1311,"change":715,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1311},"2026-01-28",31.823,-0.13,12000,{"date":1441,"open":1421,"high":1421,"low":1311,"close":1442,"change":562,"percent_change":272,"volume":1443,"transactions":9,"vwap":1442},"2026-01-27",31.76,19500,{"date":1445,"open":1311,"high":1343,"low":1446,"close":1115,"change":887,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1115},"2026-01-26",31.68,0.54,8700,{"date":1450,"open":1451,"high":1414,"low":1296,"close":1347,"change":1452,"percent_change":1208,"volume":1453,"transactions":9,"vwap":1347},"2026-01-23",31.521,-0.099,17300,{"date":1455,"open":1456,"high":1343,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-22",31.548,31.535,31.629,0.189,0.6,16900,{"date":1463,"open":1121,"high":1349,"low":1464,"close":1286,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1286},"2026-01-21",31.2,0.39,1.26,37200,{"date":1469,"open":1470,"high":1371,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-20",31.278,31.040001,31.049999,-0.61,-1.93,10700,{"date":1477,"open":1317,"high":1478,"low":1317,"close":1432,"change":283,"percent_change":302,"volume":804,"transactions":9,"vwap":1432},"2026-01-16",31.704,{"date":1480,"open":1355,"high":1393,"low":1407,"close":1407,"change":1152,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1407},"2026-01-15",0.25,45800,{"date":1484,"open":1296,"high":1485,"low":1486,"close":1485,"change":980,"percent_change":1299,"volume":1314,"transactions":9,"vwap":1485},"2026-01-14",31.57,31.43,{"date":1488,"open":1422,"high":1422,"low":1489,"close":1446,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1446},"2026-01-13",31.579,-0.085,-0.27,9500,{"date":1494,"open":1310,"high":1495,"low":1310,"close":1496,"change":1497,"percent_change":456,"volume":1089,"transactions":9,"vwap":1496},"2026-01-12",31.77,31.765,0.065,{"date":1499,"open":1348,"high":1343,"low":1347,"close":1115,"change":456,"percent_change":570,"volume":981,"transactions":9,"vwap":1115},"2026-01-09",{"date":1501,"open":1502,"high":1503,"low":1502,"close":1304,"change":1044,"percent_change":272,"volume":1504,"transactions":9,"vwap":1304},"2026-01-08",31.395,31.52,17400,{"date":1506,"open":1317,"high":1310,"low":1507,"close":1507,"change":1508,"percent_change":37,"volume":817,"transactions":9,"vwap":1507},"2026-01-07",31.431,-0.149,{"date":1510,"open":1330,"high":1511,"low":1330,"close":1319,"change":1512,"percent_change":140,"volume":1276,"transactions":9,"vwap":1319},"2026-01-06",31.64,0.215,{"date":1514,"open":1336,"high":1486,"low":1515,"close":1516,"change":1246,"percent_change":328,"volume":975,"transactions":9,"vwap":1516},"2026-01-05",31.298,31.365,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1366,"percent_change":545,"volume":1521,"transactions":9,"vwap":1520},"2026-01-02",31.011,31.070999,800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":1491,"percent_change":1527,"volume":888,"transactions":9,"vwap":1526},"2025-12-31",31.14,31.19,30.99,-0.86,{"date":1529,"open":1530,"high":1360,"low":1531,"close":1531,"change":1532,"percent_change":980,"volume":1533,"transactions":9,"vwap":1531},"2025-12-30",31.279,31.26,-0.035,11700,{"date":1535,"open":1536,"high":1128,"low":1531,"close":1537,"change":980,"percent_change":1299,"volume":1538,"transactions":9,"vwap":1537},"2025-12-29",31.293,31.295,16000,{"date":1540,"open":1400,"high":1541,"low":1337,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-26",31.41,31.405,-0.005,-0.02,12500,{"date":1547,"open":1392,"high":1548,"low":1392,"close":1541,"change":903,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1541},"2025-12-24",31.45,0.42,23300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":903,"volume":1558,"transactions":9,"vwap":1556},"2025-12-23",31.225,31.29,31.22,31.28,0.041,10000,{"date":1560,"open":1472,"high":1392,"low":1472,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-22",31.239,0.199,0.64,15300,{"date":1566,"open":1567,"high":1472,"low":1567,"close":1471,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1471},"2025-12-19",30.919,0.22,0.71,21900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":501,"percent_change":202,"volume":1577,"transactions":9,"vwap":1576},"2025-12-18",30.89,30.962,30.739,30.82,3300,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":427,"percent_change":1416,"volume":1582,"transactions":9,"vwap":1581},"2025-12-17",30.97,30.62,6700,{"date":1584,"open":1573,"high":1585,"low":1238,"close":1244,"change":1491,"percent_change":1586,"volume":758,"transactions":9,"vwap":1244},"2025-12-16",30.93,-0.87,{"date":1588,"open":1136,"high":1136,"low":1589,"close":1136,"change":1590,"percent_change":1591,"volume":1301,"transactions":9,"vwap":1136},"2025-12-15",31.048,0.005,0.02,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1416,"volume":804,"transactions":9,"vwap":1596},"2025-12-12",31.184,31.083,31.125,-0.245,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1400,"change":974,"percent_change":1158,"volume":1582,"transactions":9,"vwap":1400},"2025-12-11",31.11,31.4,{"date":1603,"open":1604,"high":1554,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-10",31,31.259,0.259,0.84,5700,{"date":1610,"open":1471,"high":1268,"low":1611,"close":1604,"change":715,"percent_change":1438,"volume":1612,"transactions":9,"vwap":1604},"2025-12-09",30.985,3900,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1471,"change":527,"percent_change":192,"volume":1608,"transactions":9,"vwap":1471},"2025-12-08",31.135,30.96,{"date":1618,"open":1135,"high":1135,"low":1524,"close":1524,"change":302,"percent_change":52,"volume":1619,"transactions":9,"vwap":1524},"2025-12-05",37300,{"date":1621,"open":1555,"high":1555,"low":1622,"close":1600,"change":283,"percent_change":302,"volume":1623,"transactions":9,"vwap":1600},"2025-12-04",31.07,6900,{"date":1625,"open":1626,"high":1268,"low":1626,"close":1268,"change":887,"percent_change":1627,"volume":1314,"transactions":9,"vwap":1268},"2025-12-03",30.905,0.55,{"date":1629,"open":1585,"high":1630,"low":1631,"close":1585,"change":1632,"percent_change":456,"volume":1633,"transactions":9,"vwap":1585},"2025-12-02",30.98,30.85,0.064,4900,{"date":1635,"open":1636,"high":1471,"low":1637,"close":1637,"change":1638,"percent_change":1473,"volume":1639,"transactions":9,"vwap":1637},"2025-12-01",31.02,30.866,-0.189,15500,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1111,"volume":1646,"transactions":9,"vwap":1644},"2025-11-28",30.94,31.08,31.055,0.165,600,{"date":1648,"open":1649,"high":1141,"low":1650,"close":1573,"change":456,"percent_change":611,"volume":1651,"transactions":9,"vwap":1573},"2025-11-26",30.9,30.828,27800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1006,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-25",30.45,30.7,30.4,30.68,1.25,28600,{"date":1661,"open":1662,"high":1232,"low":1663,"close":1664,"change":1665,"percent_change":1658,"volume":1666,"transactions":9,"vwap":1664},"2025-11-24",30.16,30.09,30.3,0.375,30900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1612,"transactions":9,"vwap":1672},"2025-11-21",29.71,30.084999,29.695,29.925,0.345,1.17,{"date":1676,"open":1677,"high":1678,"low":1174,"close":1174,"change":961,"percent_change":1679,"volume":1612,"transactions":9,"vwap":1174},"2025-11-20",30.53,30.54,-1.33,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":172,"percent_change":527,"volume":780,"transactions":9,"vwap":1684},"2025-11-19",30.203,29.93,29.98,{"date":1686,"open":1687,"high":1662,"low":1688,"close":1689,"change":1690,"percent_change":518,"volume":830,"transactions":9,"vwap":1689},"2025-11-18",29.865,29.84,30.01,-0.145,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-17",30.46,30.51,30.155,-0.273,-0.9,8500,{"date":1700,"open":1701,"high":1581,"low":1701,"close":1702,"change":1703,"percent_change":22,"volume":1704,"transactions":9,"vwap":1702},"2025-11-14",30.25,30.428,-0.054,9800,{"date":1706,"open":1573,"high":1573,"low":1693,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-13",30.482,-0.476,-1.54,10900,{"date":1712,"open":1713,"high":1297,"low":1642,"close":1714,"change":1379,"percent_change":233,"volume":1612,"transactions":9,"vwap":1714},"2025-11-12",31.0049992,30.958,{"date":1716,"open":1244,"high":1717,"low":1244,"close":1717,"change":1718,"percent_change":784,"volume":897,"transactions":9,"vwap":1717},"2025-11-11",30.912,0.122,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1125,"transactions":9,"vwap":1724},"2025-11-10",30.759,30.84,30.69,30.79,0.369,1.21,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":887,"volume":1732,"transactions":9,"vwap":1730},"2025-11-07",30.12,30.421,0.051,4500,{"date":1734,"open":1735,"high":1273,"low":1149,"close":1149,"change":403,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1149},"2025-11-06",30.6,-0.98,1900,{"date":1739,"open":1740,"high":1238,"low":1740,"close":1741,"change":887,"percent_change":1066,"volume":785,"transactions":9,"vwap":1741},"2025-11-05",30.58,30.67,{"date":1743,"open":1252,"high":1741,"low":1252,"close":1744,"change":1208,"percent_change":1745,"volume":1276,"transactions":9,"vwap":1744},"2025-11-04",30.5,-1.01,{"date":1747,"open":1748,"high":1722,"low":1749,"close":1750,"change":1751,"percent_change":903,"volume":1752,"transactions":9,"vwap":1750},"2025-11-03",30.773,30.643,30.81,0.04,11400,{"date":1754,"open":1244,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":233,"volume":1461,"transactions":9,"vwap":1757},"2025-10-31",30.895,30.709,30.77,0.045,{"date":1760,"open":1244,"high":1649,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-30",30.725,-0.275,-0.89,5300,{"date":1766,"open":1261,"high":1268,"low":1649,"close":1604,"change":1767,"percent_change":242,"volume":1768,"transactions":9,"vwap":1604},"2025-10-29",-0.07,24600,{"date":1770,"open":1771,"high":1140,"low":1772,"close":1622,"change":1058,"percent_change":480,"volume":766,"transactions":9,"vwap":1622},"2025-10-28",31.073,31.051001,{"date":1774,"open":1261,"high":1775,"low":1471,"close":1775,"change":940,"percent_change":1776,"volume":780,"transactions":9,"vwap":1775},"2025-10-27",31.15,1.14,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1447,"volume":1782,"transactions":9,"vwap":1780},"2025-10-24",30.92,30.8,0.164,4000,{"date":1784,"open":1744,"high":1657,"low":1744,"close":1785,"change":1786,"percent_change":968,"volume":1787,"transactions":9,"vwap":1785},"2025-10-23",30.636,0.156,5400,{"date":1789,"open":1581,"high":1581,"low":1252,"close":1252,"change":705,"percent_change":842,"volume":1646,"transactions":9,"vwap":1252},"2025-10-22",{"date":1791,"open":1792,"high":1657,"low":1230,"close":1793,"change":562,"percent_change":501,"volume":1367,"transactions":9,"vwap":1793},"2025-10-21",30.66,30.64,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1740,"change":724,"percent_change":1798,"volume":1375,"transactions":9,"vwap":1740},"2025-10-20",30.567,30.649,0.92,{"date":1800,"open":1205,"high":1801,"low":1802,"close":1664,"change":887,"percent_change":1066,"volume":975,"transactions":9,"vwap":1664},"2025-10-17",30.349,30.17,{"date":1804,"open":1805,"high":1806,"low":1193,"close":1807,"change":528,"percent_change":1808,"volume":1125,"transactions":9,"vwap":1807},"2025-10-16",30.42,30.43,30.13,-0.92,{"date":1810,"open":1811,"high":1740,"low":1149,"close":1811,"change":1812,"percent_change":1813,"volume":1025,"transactions":9,"vwap":1811},"2025-10-15",30.41,0.152,0.5,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":544,"volume":1818,"transactions":9,"vwap":1816},"2025-10-14",30.258,0.028,200,{"date":1820,"open":1821,"high":1701,"low":1821,"close":1205,"change":1822,"percent_change":1823,"volume":1227,"transactions":9,"vwap":1205},"2025-10-13",30.08,0.47,1.58,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1752,"transactions":9,"vwap":1828},"2025-10-10",30.63,30.645,29.76,-0.771,-2.53,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":961,"volume":1215,"transactions":9,"vwap":1834},"2025-10-09",30.609,30.531,-0.124,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1202,"percent_change":968,"volume":1839,"transactions":9,"vwap":1838},"2025-10-08",30.655,500,{"date":1841,"open":1678,"high":1678,"low":1693,"close":1744,"change":1438,"percent_change":157,"volume":1646,"transactions":9,"vwap":1744},"2025-10-07",{"date":1843,"open":1723,"high":1723,"low":1844,"close":1826,"change":1845,"percent_change":848,"volume":1577,"transactions":9,"vwap":1826},"2025-10-06",30.57,0.135,{"date":1847,"open":1848,"high":1273,"low":1849,"close":1849,"change":1590,"percent_change":1591,"volume":1367,"transactions":9,"vwap":1849},"2025-10-03",30.575,30.495,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1852,"change":1855,"percent_change":1591,"volume":1856,"transactions":9,"vwap":1852},"2025-10-02",30.49,30.519,30.413,0.007,11200,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":940,"volume":414,"transactions":9,"vwap":1859},"2025-10-01",30.483,0.106,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":535,"volume":1248,"transactions":9,"vwap":1864},"2025-09-30",30.28,30.377,30.244,0.087,{"date":1868,"open":1149,"high":1149,"low":1869,"close":1148,"change":562,"percent_change":501,"volume":1241,"transactions":9,"vwap":1148},"2025-09-29",30.26,{"date":1871,"open":1807,"high":1205,"low":1872,"close":1205,"change":1873,"percent_change":1874,"volume":843,"transactions":9,"vwap":1205},"2025-09-26",30.1,0.222,0.74,{"date":1876,"open":1877,"high":1877,"low":1684,"close":1878,"change":1879,"percent_change":1880,"volume":969,"transactions":9,"vwap":1878},"2025-09-25",30.11,30.0079994,-0.212,-0.7,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":517,"volume":1059,"transactions":9,"vwap":1884},"2025-09-24",30.174,30.22,-0.051,{"date":1887,"open":1654,"high":1654,"low":1888,"close":1889,"change":1890,"percent_change":961,"volume":836,"transactions":9,"vwap":1889},"2025-09-23",30.239,30.271,-0.122,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":908,"percent_change":501,"volume":1248,"transactions":9,"vwap":1894},"2025-09-22",30.319,30.393,30.295,{"date":1897,"open":1863,"high":1898,"low":1701,"close":1898,"change":421,"percent_change":1006,"volume":739,"transactions":9,"vwap":1898},"2025-09-19",30.332,{"date":1900,"open":1205,"high":1869,"low":1218,"close":1218,"change":783,"percent_change":488,"volume":1521,"transactions":9,"vwap":1218},"2025-09-18",{"date":1902,"open":1161,"high":1161,"low":1173,"close":1903,"change":1904,"percent_change":1905,"volume":1608,"transactions":9,"vwap":1903},"2025-09-17",30.080999,-0.019,-0.06,{"date":1907,"open":1802,"high":1908,"low":1909,"close":1872,"change":1767,"percent_change":242,"volume":1270,"transactions":9,"vwap":1872},"2025-09-16",30.18,30.059999,{"date":1911,"open":1912,"high":1701,"low":1802,"close":1802,"change":1913,"percent_change":545,"volume":969,"transactions":9,"vwap":1802},"2025-09-15",30.249,0.077,{"date":1915,"open":1223,"high":1223,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1075,"transactions":9,"vwap":1916},"2025-09-12",30.093,-0.059,-0.2,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1081,"percent_change":744,"volume":1075,"transactions":9,"vwap":1922},"2025-09-11",29.951,30.152,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":743,"volume":1164,"transactions":9,"vwap":1926},"2025-09-10",29.94,29.874,0.095,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":724,"volume":1521,"transactions":9,"vwap":1931},"2025-09-09",29.731,29.779,29.708,0.082,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":167,"volume":1227,"transactions":9,"vwap":1937},"2025-09-08",29.69,29.697,29.64,0.037,{"date":1941,"open":1942,"high":1943,"low":1181,"close":1944,"change":1591,"percent_change":466,"volume":1270,"transactions":9,"vwap":1944},"2025-09-05",29.81,29.83,29.66,{"date":1946,"open":1947,"high":1938,"low":1948,"close":1938,"change":1949,"percent_change":536,"volume":1950,"transactions":9,"vwap":1938},"2025-09-04",29.41,29.401,0.242,6800,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":501,"volume":1521,"transactions":9,"vwap":1955},"2025-09-03",29.43,29.31,29.398,0.058,{"date":1958,"open":1182,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1000,"volume":1254,"transactions":9,"vwap":1959},"2025-09-02",29.34,29.139,-0.144,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":757,"volume":1521,"transactions":9,"vwap":1965},"2025-08-29",29.473,29.484,29.44,-0.174,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":738,"volume":1839,"transactions":9,"vwap":1971},"2025-08-28",29.652,29.658,0.088,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":724,"volume":1979,"transactions":9,"vwap":1976},"2025-08-27",29.541,29.57,29.54,0.084,900,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1813,"volume":1227,"transactions":9,"vwap":1983},"2025-08-26",29.412,29.486,0.146,{"date":1986,"open":1987,"high":1988,"low":1959,"close":1959,"change":1989,"percent_change":1990,"volume":927,"transactions":9,"vwap":1959},"2025-08-25",29.435,29.48,-0.166,-0.56,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1521,"transactions":9,"vwap":1995},"2025-08-22",29.51,29.59,29.506,0.426,1.46,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":1438,"percent_change":2003,"volume":797,"transactions":9,"vwap":2002},"2025-08-21",29.119,29.13,29.08,-0.45,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2006,"change":2009,"percent_change":-6,"volume":2010,"transactions":9,"vwap":2006},"2025-08-20",29.21,29.26,29.118,-0.001,29300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2003,"volume":2017,"transactions":9,"vwap":2015},"2025-08-19",29.348,29.38,29.211,-0.132,2600,{"date":2019,"open":1959,"high":2020,"low":1959,"close":2021,"change":2022,"percent_change":1751,"volume":2023,"transactions":9,"vwap":2021},"2025-08-18",29.36,29.343,0.013,1800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2028,"change":1074,"percent_change":358,"volume":1646,"transactions":9,"vwap":2028},"2025-08-15",29.379,29.39,29.33,{"date":2030,"open":1959,"high":1953,"low":2031,"close":2032,"change":2033,"percent_change":2033,"volume":981,"transactions":9,"vwap":2032},"2025-08-14",29.3,29.414,0,{"date":2035,"open":2020,"high":2032,"low":2020,"close":2032,"change":2036,"percent_change":1549,"volume":1075,"transactions":9,"vwap":2032},"2025-08-13",0.124,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":1725,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-12",29.09,29.29,29.045,1.28,2900,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":1452,"percent_change":1132,"volume":963,"transactions":9,"vwap":2047},"2025-08-11",29,28.921,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":993,"volume":2054,"transactions":9,"vwap":2052},"2025-08-08",29.040001,28.974,29.02,0.23,3400,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":1208,"volume":414,"transactions":9,"vwap":2057},"2025-08-07",28.79,-0.089,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":211,"volume":1301,"transactions":9,"vwap":2063},"2025-08-06",28.817,28.91,28.879,0.149,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":527,"percent_change":1299,"volume":1839,"transactions":9,"vwap":2068},"2025-08-05",28.68,28.73,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1665,"percent_change":2073,"volume":745,"transactions":9,"vwap":2072},"2025-08-04",28.7,28.83,1.32,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":2078,"percent_change":65,"volume":739,"transactions":9,"vwap":2077},"2025-08-01",28.411,28.455,-0.374,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":292,"volume":811,"transactions":9,"vwap":2082},"2025-07-31",29.149,28.829,-0.182,{"date":2085,"open":25,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1491,"volume":2090,"transactions":9,"vwap":2088},"2025-07-30",29.17,28.9,29.011,-0.078,36800,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":427,"volume":1367,"transactions":9,"vwap":2094},"2025-07-29",29.155,29.089001,-0.069,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":979,"percent_change":716,"volume":1839,"transactions":9,"vwap":2100},"2025-07-28",29.229,29.24,29.158,{"date":2102,"open":2008,"high":2103,"low":2008,"close":2104,"change":2105,"percent_change":940,"volume":2106,"transactions":9,"vwap":2104},"2025-07-25",29.23,29.194,0.103,10400,{"date":2108,"open":25,"high":25,"low":2109,"close":2109,"change":301,"percent_change":1751,"volume":1732,"transactions":9,"vwap":2109},"2025-07-24",29.091,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1839,"transactions":9,"vwap":2113},"2025-07-23",28.96,29.079,0.203,0.7,{"date":2117,"open":2118,"high":2087,"low":2119,"close":2120,"change":466,"percent_change":1169,"volume":2121,"transactions":9,"vwap":2120},"2025-07-22",28.8,28.77,28.876,11600,{"date":2123,"open":2062,"high":2062,"low":2124,"close":2124,"change":2125,"percent_change":887,"volume":2023,"transactions":9,"vwap":2124},"2025-07-21",28.806,0.049,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1058,"volume":981,"transactions":9,"vwap":2130},"2025-07-18",28.81,28.71,28.757,-0.023,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":1781,"percent_change":502,"volume":1125,"transactions":9,"vwap":2135},"2025-07-17",28.72,28.78,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":1933,"percent_change":535,"volume":897,"transactions":9,"vwap":2139},"2025-07-16",28.44,28.616,28.39,{"date":2142,"open":2068,"high":2068,"low":2143,"close":2143,"change":841,"percent_change":292,"volume":1839,"transactions":9,"vwap":2143},"2025-07-15",28.534,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":272,"volume":2149,"transactions":9,"vwap":2147},"2025-07-14",28.62,28.715,0.055,5200,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":961,"volume":745,"transactions":9,"vwap":2153},"2025-07-11",28.65,28.66,-0.114,{"date":2156,"open":2153,"high":2072,"low":2153,"close":2157,"change":2158,"percent_change":1015,"volume":1112,"transactions":9,"vwap":2157},"2025-07-10",28.774,0.078,{"date":2160,"open":2161,"high":2071,"low":2162,"close":2163,"change":2164,"percent_change":1822,"volume":1764,"transactions":9,"vwap":2163},"2025-07-09",28.692,28.6,28.696,0.133,{"date":2166,"open":2162,"high":2162,"low":2167,"close":2168,"change":2169,"percent_change":66,"volume":797,"transactions":9,"vwap":2168},"2025-07-08",28.54,28.563,-0.013,{"date":2171,"open":2068,"high":2068,"low":2172,"close":2172,"change":2173,"percent_change":347,"volume":1164,"transactions":9,"vwap":2172},"2025-07-07",28.576,-0.228,{"date":2175,"open":2068,"high":2176,"low":2068,"close":2176,"change":2177,"percent_change":1175,"volume":2023,"transactions":9,"vwap":2176},"2025-07-03",28.804,0.224,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1366,"percent_change":724,"volume":1521,"transactions":9,"vwap":2183},"2025-07-02",28.57,28.59,28.566,28.58,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":1855,"percent_change":1591,"volume":1164,"transactions":9,"vwap":2187},"2025-07-01",28.445,28.499,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":1065,"percent_change":1563,"volume":822,"transactions":9,"vwap":2191},"2025-06-30",28.4,28.492,28.38,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2105,"percent_change":2198,"volume":1112,"transactions":9,"vwap":2197},"2025-06-27",28.32,28.25,28.31,0.37,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":1423,"volume":1646,"transactions":9,"vwap":2202},"2025-06-26",28.17,28.207,0.238,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":508,"volume":1737,"transactions":9,"vwap":2207},"2025-06-25",28.049999,27.969,-0.092,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1037,"percent_change":2215,"volume":1979,"transactions":9,"vwap":2214},"2025-06-24",27.927,28.077999,27.91,28.061001,1.23,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-06-23",27.57,27.721,0.257,0.94,2800,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":145,"volume":1367,"transactions":9,"vwap":2227},"2025-06-20",27.59,27.41,27.464,-0.052,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":479,"volume":963,"transactions":9,"vwap":2232},"2025-06-18",27.53,27.516,-0.026,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":822,"transactions":9,"vwap":2238},"2025-06-17",27.71,27.533,27.542,-0.221,-0.8,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":1562,"percent_change":2245,"volume":963,"transactions":9,"vwap":2244},"2025-06-16",27.8,27.763,0.72,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":1646,"transactions":9,"vwap":2250},"2025-06-13",27.69,27.55,27.564,-0.299,-1.07,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":545,"volume":1818,"transactions":9,"vwap":2256},"2025-06-12",27.74,27.863,0.072,{"date":2259,"open":2260,"high":2213,"low":2261,"close":2261,"change":2262,"percent_change":517,"volume":176,"transactions":9,"vwap":2261},"2025-06-11",27.88,27.791,-0.047,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":861,"volume":176,"transactions":9,"vwap":2266},"2025-06-10",27.79,27.838,0.134,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":1361,"percent_change":1152,"volume":1839,"transactions":9,"vwap":2271},"2025-06-09",27.76,27.704,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1124,"volume":1164,"transactions":9,"vwap":2276},"2025-06-06",27.72,27.68,27.682,0.289,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":1473,"volume":414,"transactions":9,"vwap":2280},"2025-06-05",27.393,-0.169,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2285,"change":1240,"percent_change":66,"volume":963,"transactions":9,"vwap":2285},"2025-06-04",27.642,27.562,{"date":2287,"open":2288,"high":2225,"low":2289,"close":2290,"change":2291,"percent_change":1563,"volume":1241,"transactions":9,"vwap":2290},"2025-06-03",27.48,27.458,27.576,0.175,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":466,"percent_change":545,"volume":1979,"transactions":9,"vwap":2295},"2025-06-02",27.25,27.401,27.223,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":1632,"percent_change":2053,"volume":1215,"transactions":9,"vwap":2300},"2025-05-30",27.3,27.331,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":724,"volume":1818,"transactions":9,"vwap":2304},"2025-05-29",27.26,27.267,0.075,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":1508,"percent_change":2310,"volume":1215,"transactions":9,"vwap":2309},"2025-05-28",27.349,27.192,-0.54,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2315,"percent_change":591,"volume":1818,"transactions":9,"vwap":2314},"2025-05-27",27.18,27.341,0.506,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":554,"percent_change":842,"volume":1164,"transactions":9,"vwap":2319},"2025-05-23",26.927,26.835,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":1384,"percent_change":517,"volume":1164,"transactions":9,"vwap":2324},"2025-05-22",27,27.11,26.975,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":157,"percent_change":2331,"volume":836,"transactions":9,"vwap":2330},"2025-05-21",27.359,27.36,27.01,27.021,-1.53,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":508,"volume":2023,"transactions":9,"vwap":2335},"2025-05-20",27.52,27.441,-0.091,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":1855,"percent_change":302,"volume":1248,"transactions":9,"vwap":2340},"2025-05-19",27.443,27.532,27.439,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":1169,"percent_change":2346,"volume":927,"transactions":9,"vwap":2345},"2025-05-16",27.368,27.525,0.88,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":1447,"volume":414,"transactions":9,"vwap":2349},"2025-05-15",27.285,0.147,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":715,"percent_change":750,"volume":2023,"transactions":9,"vwap":2356},"2025-05-14",27.17,27.2,27.09,27.138,{"date":2358,"open":2359,"high":2360,"low":2353,"close":2361,"change":1065,"percent_change":570,"volume":2362,"transactions":9,"vwap":2361},"2025-05-13",27.171,27.249,27.178,4200,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":2368,"volume":1227,"transactions":9,"vwap":2366},"2025-05-12",27.02,26.996,0.746,2.84,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2373,"percent_change":715,"volume":1521,"transactions":9,"vwap":2372},"2025-05-09",26.24,26.25,-0.011,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":502,"volume":897,"transactions":9,"vwap":2378},"2025-05-08",26.227,26.52,26.261,0.148,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":2158,"percent_change":738,"volume":1818,"transactions":9,"vwap":2383},"2025-05-07",26.030001,26.113,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":1287,"volume":1248,"transactions":9,"vwap":2388},"2025-05-06",25.91,26.040001,26.035,-0.167,{"date":2391,"open":2392,"high":2378,"low":2392,"close":2393,"change":2394,"percent_change":842,"volume":1215,"transactions":9,"vwap":2393},"2025-05-05",26.171,26.202,-0.138,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":2401,"volume":1521,"transactions":9,"vwap":2398},"2025-05-02",26.293,26.34,26.241,0.403,1.55,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":2407,"percent_change":1169,"volume":1075,"transactions":9,"vwap":2406},"2025-05-01",26.0030003,26.028,25.937,0.062,{"date":2409,"open":2410,"high":2411,"low":178,"close":2411,"change":2412,"percent_change":456,"volume":875,"transactions":9,"vwap":2411},"2025-04-30",25.57,25.875,0.054,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1627,"volume":1521,"transactions":9,"vwap":2418},"2025-04-29",25.69,25.824,25.68,25.821,0.141,{"date":182,"open":2421,"high":2422,"low":2423,"close":2417,"change":66,"percent_change":145,"volume":2424,"transactions":9,"vwap":2417},25.73,25.76,25.47,8100]