[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPYP":3,"homepage-market-summary":30,"stock-historical-TPYP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPYP","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},"Tortoise North American Pipeline ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3044,1.37,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.46,41.23,41.555,41.2,40.925,0.535,1.31,36690.155943,44.65,33.94,68731.0055044741,70.2,2836,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},60306,22011582.381623,16.49,"2025-04-28",[184,187,197,207,217,226,237,248,258,268,277,288,299,308,318,328,337,347,358,368,378,388,399,410,420,429,440,451,461,471,481,490,500,511,522,532,541,552,561,568,579,589,600,610,619,629,639,650,660,669,677,687,696,705,715,726,735,744,753,761,770,779,785,793,800,808,815,822,829,837,845,853,860,866,874,882,889,896,903,909,917,922,927,935,942,950,957,961,966,972,980,987,994,999,1004,1011,1018,1025,1033,1042,1049,1056,1061,1068,1073,1080,1087,1093,1100,1107,1114,1118,1124,1130,1136,1142,1149,1156,1162,1170,1177,1185,1193,1198,1206,1212,1217,1222,1228,1233,1240,1243,1248,1255,1259,1264,1270,1273,1278,1282,1286,1292,1297,1303,1311,1316,1322,1327,1333,1337,1343,1350,1355,1359,1365,1372,1378,1383,1390,1397,1402,1407,1413,1419,1427,1436,1442,1450,1459,1467,1475,1482,1489,1497,1503,1511,1519,1527,1535,1544,1552,1560,1569,1576,1582,1590,1597,1604,1612,1618,1627,1635,1642,1651,1658,1664,1668,1672,1679,1685,1693,1701,1706,1713,1719,1724,1731,1738,1742,1746,1752,1759,1764,1768,1775,1780,1786,1793,1801,1806,1811,1816,1821,1828,1835,1838,1842,1846,1851,1856,1862,1869,1875,1881,1888,1896,1902,1910,1916,1925,1933,1940,1944,1950,1954,1960,1968,1972,1977,1981,1987,1991,1999,2005,2010,2017,2023,2030,2035,2041,2048,2053,2060,2068,2076,2082,2087,2091,2095,2100,2103,2108,2112,2118,2123,2127,2131,2136,2141,2145,2148,2152,2156,2160,2163,2166,2172,2177,2182,2187,2191,2195,2198,2203,2205,2208,2210,2213,2216,2219,2224,2229,2235,2240,2243,2248,2253,2259,2265,2270,2276,2282,2287,2291,2295,2302,2307,2313,2317,2319,2323,2328,2331,2335,2339,2343,2348,2352,2354,2357,2363,2370,2374,2377,2381,2386,2389,2393,2395,2399,2402,2404,2408,2411,2413,2418,2421,2427,2431,2435,2441,2445,2449,2453,2457,2463,2468,2472,2476,2482,2485,2488,2492,2497,2499],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},363,41.4579,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",41.19,41.22,40.7382,-0.505,-1.22,43897.87519,476,40.9427,{"date":198,"open":199,"high":17,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",40.9,40.76,41.43,0.47,1.15,38386.897919,318,41.2349,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":73,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",40.59,41.16,40.395,40.96,0.81,65877.151222,429,41.0274,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",40.1,40.63,0.39,0.97,42399.94387,335,40.4826,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",39.63,40.35,39.5219,40.24,0.375,0.94,74030.344774,752,40.0882,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",40.14,40.27,39.8101,39.865,-0.255,-0.64,46194.735669,445,39.9699,{"date":249,"open":250,"high":229,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",40.15,39.9,40.12,-0.34,-0.84,38615.346074,393,40.0857,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":173,"volume":265,"transactions":266,"vwap":267},"2026-09-28",40.51,40.61,40.34,40.46,-0.0128,38789.546854,417,40.4649,{"date":269,"open":199,"high":270,"low":271,"close":272,"change":273,"percent_change":46,"volume":274,"transactions":275,"vwap":276},"2026-09-25",40.94,40.31,40.4728,-0.5722,86258.692715,624,40.5512,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",41.255,41.32,41.0266,41.045,-0.525,-1.26,49177.285226,426,41.1634,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",41.65,42.03,41.51,41.57,0.01,0.02,34412.022253,330,41.7294,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":193,"volume":305,"transactions":306,"vwap":307},"2026-09-22",41.79,42.3,41.56,-0.515,39120.612194,400,41.9849,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",42.19,42.3996,42.075,-0.395,-0.93,33344.159596,388,42.235,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",42.18,42.7299,42.47,0.182,0.43,21955.06914,287,42.252,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":136,"volume":335,"transactions":185,"vwap":336},"2026-09-17",42.06,42.44,42.04,42.288,0.248,27199.211189,42.2798,{"date":338,"open":339,"high":340,"low":341,"close":332,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",42.22,42.51,41.78,-0.2347,-0.56,23667.869879,299,42.1836,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",42.48,42.57,42.2211,42.2747,-0.2453,-0.58,42209.722703,376,42.402,{"date":359,"open":360,"high":361,"low":322,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",42.97,43,42.52,-0.2148,-0.5,23887.184776,324,42.6343,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",43.09,42.58,42.7348,-0.1851,-0.43,54416.247024,325,42.8257,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",43.35,42.9,42.9199,-0.4944,-1.14,37163.842107,386,43.0245,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",43.9,43.96,43.29,43.4143,-0.2278,-0.52,43974.617485,462,43.5226,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",43.3,43.7,43.205,43.6421,0.325,0.75,25861.092439,392,43.5061,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",43.44,43.06,43.3171,-0.1229,-0.28,19345.886309,298,43.2446,{"date":421,"open":422,"high":423,"low":412,"close":412,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",43.69,43.84,-0.1905,-0.44,19212.335305,245,43.642,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",43.49,43.71,43.19,43.6305,-0.0472,-0.11,46729.675386,276,43.5044,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",43.53,44.03,43.445077,43.6777,0.1463,0.34,22662.326314,255,43.5892,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",43.21,43.5314,43.165,0.5345,1.24,32854.707058,372,43.3572,{"date":462,"open":433,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",43.27,42.935,42.9969,-0.1731,-0.4,39001.096186,352,43.0656,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",43.4,42.69,43.17,-0.33,-0.76,30347.11825,345,43.0105,{"date":482,"open":350,"high":483,"low":350,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",43.51,43.5,0.8936,2.1,40289.826132,454,43.3746,{"date":491,"open":492,"high":493,"low":371,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",42.77,42.92,42.6064,-0.2336,-0.55,36248.220206,383,42.757,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",42.6,42.95,42.4001,42.84,0.045,0.11,29621.481998,309,42.6952,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",43.52,43.54,42.73,42.795,-0.575,-1.33,41919.568283,407,42.959,{"date":523,"open":513,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",43.779,43.25,43.37,0.06,0.14,36791.793335,356,43.5448,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":374,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",44,43.05,43.31,-0.98,36937.039847,351,43.3129,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",43.78,43.9099,43.68,43.74,0.7066,1.64,52089.289258,428,43.8039,{"date":553,"open":554,"high":554,"low":493,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",43.34,43.0334,-0.2966,-0.68,29602.721318,343,43.0596,{"date":562,"open":381,"high":526,"low":381,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":469,"vwap":567},"2026-08-14",43.33,0.6654,1.56,33269.733322,43.2148,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",42.8,42.895,42.5707,42.6646,-0.0156,-0.04,29331.044287,370,42.7681,{"date":580,"open":362,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",42.82,42.5,42.6802,0.2447,0.58,28953.291725,361,42.6961,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",42.29,42.66,42.225,42.4355,0.2332,0.55,58764.854684,396,42.5038,{"date":601,"open":602,"high":339,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",41.89,41.8,42.2023,0.5523,1.33,35420.790982,466,41.9722,{"date":611,"open":612,"high":613,"low":290,"close":290,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",41.95,42.185,-0.6,-1.42,36129.693939,456,41.9413,{"date":620,"open":621,"high":322,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",42.41,42,42.25,0.4713,1.13,26012.362734,339,42.1871,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",42.21,41.725,41.7787,-0.6213,-1.47,38666.035793,514,41.8624,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",42.62,42.72,41.7098,42.4,-0.23,-0.54,43845.570144,460,42.272,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",42.96,42.27,42.63,-0.32,-0.75,88503.872341,885,42.6126,{"date":661,"open":381,"high":662,"low":663,"close":503,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",43.025,42.56,0.16,0.37,62098.68693,743,42.9315,{"date":670,"open":671,"high":505,"low":672,"close":673,"change":294,"percent_change":295,"volume":674,"transactions":675,"vwap":676},"2026-07-30",42.75,42.39,42.79,19414.989558,359,42.5887,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",43.23,42.67,42.78,0.19,0.45,138007.736288,1228,42.9968,{"date":688,"open":492,"high":689,"low":690,"close":691,"change":692,"percent_change":38,"volume":693,"transactions":694,"vwap":695},"2026-07-28",43.089431,42.4645,42.59,-0.2,102559.170001,1024,42.7982,{"date":697,"open":698,"high":699,"low":673,"close":673,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",43.56,43.57,-1.37,-3.1,50676.51666,693,43.0637,{"date":706,"open":707,"high":25,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",44.3,44.075,44.16,-0.07,-0.16,34709.726567,553,44.2624,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",44.06,44.3585,43.905,44.23,0.28,0.64,46882.077937,642,44.1646,{"date":727,"open":728,"high":729,"low":484,"close":730,"change":731,"percent_change":23,"volume":732,"transactions":733,"vwap":734},"2026-07-22",43.58,43.9599,43.95,0.57,45676.916719,677,43.8198,{"date":736,"open":737,"high":737,"low":413,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",43.65,43.38,-0.25,-0.57,38336.314476,734,43.3077,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":173,"percent_change":710,"volume":750,"transactions":751,"vwap":752},"2026-07-20",43.66,44.11,43.62,43.63,41979.907138,730,43.7854,{"date":754,"open":755,"high":534,"low":756,"close":746,"change":53,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",43.77,43.39,0.23,78128.860653,1099,43.6156,{"date":762,"open":763,"high":764,"low":679,"close":698,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",43.24,43.7099,0.49,1.14,48222.592297,890,43.5439,{"date":771,"open":737,"high":737,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",43.03,43.07,-0.4405,-1.01,34493.977344,778,43.2255,{"date":780,"open":484,"high":749,"low":463,"close":781,"change":782,"percent_change":665,"volume":783,"transactions":577,"vwap":784},"2026-07-14",43.5105,0.1605,24310.959842,43.4694,{"date":786,"open":453,"high":787,"low":788,"close":380,"change":722,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",43.465,42.985,1.5,35003.987836,700,43.308,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":739,"volume":799,"transactions":9,"vwap":797},"2026-07-10",43.060001,42.35,42.71,-0.105,50600,{"date":801,"open":433,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",43.255,42.81,42.815,-0.335,-0.78,26300,{"date":809,"open":503,"high":810,"low":505,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",43.28,43.15,0.26,0.61,84600,{"date":816,"open":817,"high":795,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",42.099998,42.89,1.25,3,52600,{"date":823,"open":824,"high":817,"low":825,"close":826,"change":827,"percent_change":112,"volume":828,"transactions":9,"vwap":826},"2026-07-06",41.87,41.63,41.64,-0.161,44300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":585,"volume":836,"transactions":9,"vwap":834},"2026-07-02",41.7,41.88,41.45,41.801,0.241,47800,{"date":838,"open":839,"high":840,"low":841,"close":303,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":303},"2026-07-01",41.83,41.98,41.478,-0.37,-0.88,297800,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",42.33,42.55,41.93,-0.455,-1.07,41200,{"date":854,"open":855,"high":856,"low":653,"close":857,"change":192,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-29",42.91,42.98,42.385,-1.18,73200,{"date":861,"open":862,"high":503,"low":691,"close":818,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":818},"2026-06-26",42.7,0.275,0.65,52400,{"date":867,"open":868,"high":570,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",42.11,42.080002,42.615,0.295,0.7,231500,{"date":875,"open":847,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",42.38,42.07,42.32,-0.265,-0.62,22500,{"date":883,"open":884,"high":502,"low":826,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",41.92,42.585,0.548,1.3,23400,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":819,"volume":895,"transactions":9,"vwap":893},"2026-06-22",41.54,42.13,42.036999,0.517,42800,{"date":897,"open":898,"high":825,"low":899,"close":900,"change":901,"percent_change":664,"volume":902,"transactions":9,"vwap":900},"2026-06-18",41.27,40.923,41.52,0.066,41400,{"date":904,"open":632,"high":603,"low":905,"close":906,"change":907,"percent_change":656,"volume":908,"transactions":9,"vwap":906},"2026-06-17",41.37,41.454,-0.314,26900,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",42.17,41.652,41.768,-0.322,-0.77,27700,{"date":918,"open":824,"high":847,"low":824,"close":919,"change":244,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-15",42.09,-1.5,104400,{"date":923,"open":878,"high":503,"low":878,"close":515,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":515},"2026-06-12",0.365,0.86,31200,{"date":928,"open":581,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",43.063,42.36,42.365,-0.285,-0.67,110900,{"date":936,"open":937,"high":818,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",42.040001,42.65,0.591,1.41,57600,{"date":943,"open":944,"high":653,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",41.993,41.75,42.058998,-0.035,-0.08,39500,{"date":951,"open":848,"high":350,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",42.029999,42.094002,-0.362,-0.85,61300,{"date":958,"open":848,"high":581,"low":847,"close":959,"change":798,"percent_change":739,"volume":960,"transactions":9,"vwap":959},"2026-06-05",42.456,29900,{"date":962,"open":868,"high":350,"low":868,"close":963,"change":964,"percent_change":457,"volume":965,"transactions":9,"vwap":963},"2026-06-04",42.561,0.52,48200,{"date":967,"open":869,"high":968,"low":952,"close":969,"change":970,"percent_change":575,"volume":971,"transactions":9,"vwap":969},"2026-06-03",42.64,42.041,-0.015,43800,{"date":973,"open":974,"high":975,"low":831,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",41.81,42.15,42.056,0.711,1.72,39600,{"date":981,"open":982,"high":341,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",41.48,41.345,-0.025,-0.06,43100,{"date":988,"open":989,"high":989,"low":990,"close":905,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":905},"2026-05-29",42.0099983,41.31,-0.791,-1.88,69200,{"date":995,"open":681,"high":681,"low":868,"close":996,"change":997,"percent_change":254,"volume":998,"transactions":9,"vwap":996},"2026-05-28",42.161,-0.359,21600,{"date":1000,"open":938,"high":1001,"low":362,"close":362,"change":656,"percent_change":1002,"volume":1003,"transactions":9,"vwap":362},"2026-05-27",43.02,-1.73,50800,{"date":1005,"open":1006,"high":1007,"low":463,"close":463,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":463},"2026-05-26",44.09,44.14,-0.89,-2.02,82400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":709,"change":405,"percent_change":1016,"volume":1017,"transactions":9,"vwap":709},"2026-05-22",44.060001,44.21,43.781,0.74,68100,{"date":1019,"open":1020,"high":1021,"low":422,"close":1022,"change":1023,"percent_change":294,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",43.98,44.2,43.835,0.005,77400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":496,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",44.41,44.58,43.755,43.83,-1.24,72200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",43.99,44.486,43.79,44.38,0.4,0.91,94400,{"date":1043,"open":431,"high":1044,"low":1045,"close":1020,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1020},"2026-05-18",43.986,43.43,0.53,1.22,87300,{"date":1050,"open":1045,"high":1051,"low":401,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",43.639,43.45,0.08,0.18,88000,{"date":1057,"open":681,"high":756,"low":681,"close":526,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":526},"2026-05-14",0.675,1.58,36100,{"date":1062,"open":502,"high":671,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",42.275,42.695,0.105,0.25,140700,{"date":1069,"open":892,"high":592,"low":892,"close":691,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":691},"2026-05-12",0.439,1.04,32800,{"date":1074,"open":831,"high":623,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-11",41.69,42.151,0.611,1.47,80300,{"date":1081,"open":1082,"high":946,"low":1083,"close":891,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":891},"2026-05-08",41.9,41.5,-0.29,-0.69,36800,{"date":1088,"open":1089,"high":849,"low":1090,"close":839,"change":1091,"percent_change":96,"volume":1092,"transactions":9,"vwap":839},"2026-05-07",41.61,41.35,-0.31,54800,{"date":1094,"open":340,"high":1095,"low":612,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",42.599,42.14,-0.977,-2.27,65900,{"date":1101,"open":763,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":476,"volume":1106,"transactions":9,"vwap":1104},"2026-05-05",43.415,43.0099983,43.117,-0.143,43300,{"date":1108,"open":360,"high":1109,"low":855,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",43.36,43.26,0.24,0.56,54100,{"date":1115,"open":1109,"high":1109,"low":1116,"close":1001,"change":842,"percent_change":955,"volume":1117,"transactions":9,"vwap":1001},"2026-05-01",42.85,75800,{"date":1119,"open":1120,"high":483,"low":621,"close":756,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":756},"2026-04-30",42.45,1.06,2.5,72600,{"date":1125,"open":847,"high":1126,"low":1127,"close":847,"change":1128,"percent_change":1129,"volume":821,"transactions":9,"vwap":847},"2026-04-29",42.42,42.2,0.3,0.71,{"date":1131,"open":201,"high":1132,"low":201,"close":952,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":952},"2026-04-28",42.175,0.6,1.45,95600,{"date":1137,"open":1138,"high":1139,"low":990,"close":201,"change":710,"percent_change":1140,"volume":1141,"transactions":9,"vwap":201},"2026-04-27",41.41,41.82,-0.17,204300,{"date":1143,"open":1144,"high":293,"low":1145,"close":1083,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1083},"2026-04-24",41.4,41.049999,0.134,0.32,630700,{"date":1150,"open":1151,"high":1144,"low":1152,"close":1153,"change":1154,"percent_change":457,"volume":1155,"transactions":9,"vwap":1153},"2026-04-23",41.09,41.040001,41.366,0.506,89400,{"date":1157,"open":199,"high":1145,"low":1158,"close":1159,"change":1054,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-22",40.725,40.86,0.44,141700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":655,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",40.88,41.02,40.432,40.68,-0.13,60800,{"date":1171,"open":1172,"high":1173,"low":200,"close":1174,"change":985,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",40.955,41.215,40.81,-0.15,91900,{"date":1178,"open":200,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",40.92,40.191,40.87,-0.3,-0.73,115700,{"date":1186,"open":212,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",41.42,40.907,41.17,0.21,0.51,109200,{"date":1194,"open":1151,"high":190,"low":1195,"close":212,"change":1196,"percent_change":496,"volume":1197,"transactions":9,"vwap":212},"2026-04-15",40.95,-0.225,98500,{"date":1199,"open":1200,"high":280,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-14",41.28,40.82,41.185,-0.245,-0.59,343100,{"date":1207,"open":339,"high":1208,"low":1209,"close":201,"change":933,"percent_change":1210,"volume":1211,"transactions":9,"vwap":201},"2026-04-13",42.245,41.29,-1.59,136200,{"date":1213,"open":339,"high":1214,"low":1215,"close":817,"change":710,"percent_change":1140,"volume":1216,"transactions":9,"vwap":817},"2026-04-10",42.31,41.91,112200,{"date":1218,"open":644,"high":1001,"low":1219,"close":911,"change":1220,"percent_change":842,"volume":1221,"transactions":9,"vwap":911},"2026-04-09",42.165,-0.155,95000,{"date":1223,"open":293,"high":672,"low":1200,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",42.325,-0.415,-0.97,156400,{"date":1229,"open":1126,"high":1230,"low":796,"close":1231,"change":765,"percent_change":1232,"volume":1161,"transactions":9,"vwap":1231},"2026-04-07",43.025002,42.74,1.16,{"date":1234,"open":911,"high":1235,"low":1236,"close":623,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":623},"2026-04-06",42.415,42.049999,0.03,0.07,238500,{"date":1241,"open":631,"high":349,"low":622,"close":339,"change":447,"percent_change":213,"volume":1242,"transactions":9,"vwap":339},"2026-04-02",387700,{"date":1244,"open":796,"high":322,"low":1083,"close":832,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":832},"2026-04-01",-0.48,-1.13,441900,{"date":1249,"open":681,"high":1250,"low":1251,"close":930,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":930},"2026-03-31",43.040001,41.94,-0.45,-1.05,579700,{"date":1256,"open":756,"high":473,"low":1257,"close":803,"change":692,"percent_change":38,"volume":1258,"transactions":9,"vwap":803},"2026-03-30",42.715,79200,{"date":1260,"open":1261,"high":698,"low":1261,"close":1103,"change":985,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1103},"2026-03-27",42.76,-0.14,144400,{"date":1265,"open":370,"high":1266,"low":1267,"close":773,"change":1268,"percent_change":645,"volume":1269,"transactions":9,"vwap":773},"2026-03-26",43.16,42.723,-0.1,104100,{"date":1271,"open":563,"high":563,"low":1116,"close":475,"change":1272,"percent_change":416,"volume":1141,"transactions":9,"vwap":475},"2026-03-25",-0.12,{"date":1274,"open":1275,"high":1276,"low":1275,"close":392,"change":765,"percent_change":766,"volume":1277,"transactions":9,"vwap":392},"2026-03-24",42.93,43.61,101500,{"date":1279,"open":302,"high":361,"low":1236,"close":570,"change":1280,"percent_change":1281,"volume":1123,"transactions":9,"vwap":570},"2026-03-23",0.5,1.18,{"date":1283,"open":1284,"high":1266,"low":302,"close":302,"change":158,"percent_change":537,"volume":1285,"transactions":9,"vwap":302},"2026-03-20",42.87,384600,{"date":1287,"open":1288,"high":1289,"low":796,"close":642,"change":1133,"percent_change":1290,"volume":1291,"transactions":9,"vwap":642},"2026-03-19",42.54,43.099998,1.42,458300,{"date":1293,"open":623,"high":623,"low":1294,"close":1295,"change":527,"percent_change":528,"volume":1296,"transactions":9,"vwap":1295},"2026-03-18",41.761,42.12,519500,{"date":1298,"open":878,"high":848,"low":937,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-17",42.060001,-0.102,-0.24,39700,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",41.85,42.198,42.162,0.092,0.22,44600,{"date":1312,"open":1082,"high":613,"low":1313,"close":877,"change":1314,"percent_change":964,"volume":1315,"transactions":9,"vwap":877},"2026-03-13",41.824,0.216,67000,{"date":1317,"open":840,"high":1318,"low":301,"close":1319,"change":1320,"percent_change":1168,"volume":1321,"transactions":9,"vwap":1319},"2026-03-12",42.37,41.854,-0.056,45900,{"date":1323,"open":1187,"high":1215,"low":1144,"close":1215,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1215},"2026-03-11",0.316,0.76,55400,{"date":1328,"open":974,"high":1236,"low":1329,"close":1330,"change":1331,"percent_change":656,"volume":1332,"transactions":9,"vwap":1330},"2026-03-10",41.53,41.594,-0.316,45200,{"date":1334,"open":868,"high":310,"low":603,"close":1215,"change":1335,"percent_change":374,"volume":1336,"transactions":9,"vwap":1215},"2026-03-09",-0.18,40500,{"date":1338,"open":320,"high":1339,"low":1340,"close":919,"change":1341,"percent_change":117,"volume":1342,"transactions":9,"vwap":919},"2026-03-06",42.285,41.897,0.13,44100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":645,"percent_change":496,"volume":1349,"transactions":9,"vwap":1348},"2026-03-05",42.16,42.258,41.86,41.96,51700,{"date":1351,"open":849,"high":1352,"low":1353,"close":310,"change":294,"percent_change":295,"volume":1354,"transactions":9,"vwap":310},"2026-03-04",42.26,41.66,64700,{"date":1356,"open":848,"high":848,"low":1357,"close":320,"change":1335,"percent_change":158,"volume":1358,"transactions":9,"vwap":320},"2026-03-03",41.721,55300,{"date":1360,"open":877,"high":621,"low":1361,"close":930,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":930},"2026-03-02",41.67,0.863,2.08,50500,{"date":1366,"open":210,"high":1367,"low":210,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-27",41.615,41.497,0.378,0.92,44800,{"date":1373,"open":220,"high":1374,"low":220,"close":1375,"change":1376,"percent_change":1325,"volume":1377,"transactions":9,"vwap":1375},"2026-02-26",41.36,41.119,0.309,68300,{"date":1379,"open":1380,"high":1174,"low":1381,"close":1174,"change":984,"percent_change":985,"volume":1382,"transactions":9,"vwap":1174},"2026-02-25",40.75,40.21,42200,{"date":1384,"open":1151,"high":1151,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-24",40.39,40.835,-0.145,-0.35,44500,{"date":1391,"open":1392,"high":280,"low":1393,"close":1394,"change":1309,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-23",40.97,40.79,40.98,0.54,63300,{"date":1398,"open":209,"high":1399,"low":1400,"close":200,"change":1190,"percent_change":964,"volume":1401,"transactions":9,"vwap":200},"2026-02-20",40.813,40.48,142100,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":664,"percent_change":1039,"volume":828,"transactions":9,"vwap":1406},"2026-02-19",40.38,40.66,40.55,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1385,"change":1237,"percent_change":1238,"volume":1412,"transactions":9,"vwap":1385},"2026-02-18",40.57,40.6,40.295,56200,{"date":1414,"open":1405,"high":1405,"low":1415,"close":1416,"change":1417,"percent_change":1183,"volume":1418,"transactions":9,"vwap":1416},"2026-02-17",40.07,40.36,-0.295,56500,{"date":1420,"open":1421,"high":1380,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-13",40.18,40.11,40.655,0.805,2.02,70600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",40.026001,40.16,39.73,39.85,0.15,0.38,58000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":964,"percent_change":606,"volume":1310,"transactions":9,"vwap":1441},"2026-02-11",39.56,39.78,39.4,39.7,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":202,"volume":1449,"transactions":9,"vwap":1447},"2026-02-10",39.060001,39.3,38.97,39.18,0.183,38800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-09",38.91,39.02,38.57,38.997,0.327,0.85,55900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1112,"volume":1466,"transactions":9,"vwap":1464},"2026-02-06",38.6,38.86,38.59,38.67,0.214,45400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":765,"volume":1474,"transactions":9,"vwap":1472},"2026-02-05",38.26,38.47,38.07,38.456,0.189,91700,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":664,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-04",38.4,37.915,38.267,0.42,50100,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":1113,"transactions":9,"vwap":1486},"2026-02-03",37.54,38.11,38.107,0.747,2,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":425,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-02",37.45,37.624,37.315,37.36,-1.16,59600,{"date":1498,"open":1499,"high":1477,"low":1500,"close":1501,"change":710,"percent_change":1335,"volume":1502,"transactions":9,"vwap":1501},"2026-01-30",37.88,37.221,37.8,48100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":213,"volume":1510,"transactions":9,"vwap":1508},"2026-01-29",37.91,38.14,37.759,37.87,0.305,72300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":665,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-28",37.26,37.67,37.17,37.565,0.99,46100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":176,"volume":1526,"transactions":9,"vwap":1524},"2026-01-27",36.91,37.245,36.875,37.195,0.367,63700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-26",37.022999,36.673,36.828,-0.004,-0.01,34300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-23",36.88,36.98,36.769,36.832,0.168,0.46,27500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":222,"volume":1551,"transactions":9,"vwap":1549},"2026-01-22",36.51,36.755,36.35,36.664,0.354,41100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1370,"volume":1559,"transactions":9,"vwap":1557},"2026-01-21",36.3,36.453,36.15,36.31,0.331,52900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-20",36.17,36.27,35.94,35.979,-0.191,-0.53,38000,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1562,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1562},"2026-01-16",35.61,36.19,0.471,1.32,62800,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1237,"volume":979,"transactions":9,"vwap":1580},"2026-01-15",35.49,35.88,35.699,0.011,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-14",35.45,35.92,35.688,0.348,0.98,73600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":324,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-13",35.060001,35.48,35.34,1.23,43000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1533,"percent_change":173,"volume":1603,"transactions":9,"vwap":1602},"2026-01-12",34.82,35.080002,34.77,34.91,57500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":295,"volume":1611,"transactions":9,"vwap":1609},"2026-01-09",35.07,35.159,34.84,34.92,0.006,110300,{"date":1613,"open":1614,"high":1600,"low":1614,"close":1615,"change":1616,"percent_change":1457,"volume":1617,"transactions":9,"vwap":1615},"2026-01-08",34.58,34.914,0.294,42600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-07",34.75,34.758,34.56,34.62,-0.075,-0.22,45500,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-06",35.38,34.598,34.695,-0.725,-2.05,31300,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1204,"volume":1641,"transactions":9,"vwap":1639},"2026-01-05",35.63,34.72,35.42,-0.212,46600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-02",35.29,35.84,35.099998,35.632,0.338,0.96,66100,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":46,"volume":1657,"transactions":9,"vwap":1655},"2025-12-31",35.41,35.215,35.294,-0.496,20100,{"date":1659,"open":1660,"high":1579,"low":1661,"close":1662,"change":1054,"percent_change":1191,"volume":1663,"transactions":9,"vwap":1662},"2025-12-30",35.73,35.67,35.79,21300,{"date":1665,"open":1666,"high":1662,"low":1666,"close":1571,"change":168,"percent_change":447,"volume":1667,"transactions":9,"vwap":1571},"2025-12-29",35.5,34100,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1578,"change":711,"percent_change":1252,"volume":998,"transactions":9,"vwap":1578},"2025-12-26",35.71,35.427,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1066,"volume":1678,"transactions":9,"vwap":1676},"2025-12-24",35.76,35.43,35.65,0.09,27900,{"date":1680,"open":1681,"high":1647,"low":1681,"close":1682,"change":1683,"percent_change":1517,"volume":1684,"transactions":9,"vwap":1682},"2025-12-23",35.23,35.56,0.35,28500,{"date":1686,"open":1646,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-22",35.243,34.97,35.21,0.232,0.66,27300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1617,"transactions":9,"vwap":1698},"2025-12-19",35.14,35.315,34.96,34.978,-0.092,-0.26,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1606,"change":1168,"percent_change":842,"volume":1302,"transactions":9,"vwap":1606},"2025-12-18",35.18,35.39,35,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":117,"percent_change":107,"volume":1712,"transactions":9,"vwap":1711},"2025-12-17",35.0099983,35.307,34.985,35.2,39900,{"date":1714,"open":1653,"high":1653,"low":1715,"close":1716,"change":614,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-16",34.888,34.89,-1.69,27600,{"date":1720,"open":1666,"high":1721,"low":1644,"close":1578,"change":1722,"percent_change":710,"volume":1723,"transactions":9,"vwap":1578},"2025-12-15",35.55,-0.026,35100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":527,"volume":1730,"transactions":9,"vwap":1728},"2025-12-12",35.679,35.37,35.516,0.021,26000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1683,"volume":1737,"transactions":9,"vwap":1735},"2025-12-11",35.26,35.59,35.495,0.125,28600,{"date":1739,"open":1670,"high":1670,"low":1733,"close":1727,"change":416,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1727},"2025-12-10",-0.79,22100,{"date":1743,"open":1744,"high":1745,"low":1676,"close":1676,"change":1262,"percent_change":112,"volume":881,"transactions":9,"vwap":1676},"2025-12-09",35.85,36.09,{"date":1747,"open":1564,"high":1748,"low":1749,"close":1662,"change":476,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1662},"2025-12-08",35.95,35.78,-0.91,62100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":985,"volume":807,"transactions":9,"vwap":1757},"2025-12-05",36.21,36.32,36.11,36.12,-0.02,{"date":1760,"open":1761,"high":1762,"low":1564,"close":1763,"change":1434,"percent_change":1121,"volume":926,"transactions":9,"vwap":1763},"2025-12-04",35.971,36.185,36.14,{"date":1765,"open":1766,"high":1748,"low":1766,"close":1674,"change":682,"percent_change":1046,"volume":1767,"transactions":9,"vwap":1674},"2025-12-03",35.7,91300,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-02",36.07,35.57,-0.51,-1.41,19600,{"date":1776,"open":1777,"high":1754,"low":1777,"close":1778,"change":901,"percent_change":1054,"volume":1779,"transactions":9,"vwap":1778},"2025-12-01",36.02,36.080002,25500,{"date":1781,"open":1662,"high":1782,"low":1670,"close":1783,"change":1784,"percent_change":1588,"volume":1785,"transactions":9,"vwap":1783},"2025-11-28",36.145,36.014,0.349,9400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":222,"volume":1792,"transactions":9,"vwap":1790},"2025-11-26",35.4,35.81,35.665,0.341,19000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":436,"volume":1800,"transactions":9,"vwap":1798},"2025-11-25",35.33,35.403,35.11,35.324,-0.038,17900,{"date":1802,"open":1704,"high":1704,"low":1695,"close":1803,"change":1804,"percent_change":711,"volume":1805,"transactions":9,"vwap":1803},"2025-11-24",35.362,-0.058,53100,{"date":1807,"open":1675,"high":1682,"low":1808,"close":1639,"change":1809,"percent_change":528,"volume":1810,"transactions":9,"vwap":1639},"2025-11-21",35.162,0.05,32900,{"date":1812,"open":1734,"high":1813,"low":1814,"close":1727,"change":1268,"percent_change":416,"volume":1815,"transactions":9,"vwap":1727},"2025-11-20",35.924,35.31,24400,{"date":1817,"open":1711,"high":1818,"low":1646,"close":1819,"change":970,"percent_change":575,"volume":1820,"transactions":9,"vwap":1819},"2025-11-19",35.54,35.47,30900,{"date":1822,"open":1639,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":664,"volume":1827,"transactions":9,"vwap":1825},"2025-11-18",35.64,35.371,35.485,0.055,33000,{"date":1829,"open":1830,"high":1831,"low":1653,"close":1675,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1675},"2025-11-17",35.705,35.83,-0.38,-1.06,59400,{"date":1836,"open":1837,"high":1579,"low":1837,"close":1789,"change":202,"percent_change":606,"volume":986,"transactions":9,"vwap":1789},"2025-11-14",35.15,{"date":1839,"open":1682,"high":1840,"low":1841,"close":1594,"change":692,"percent_change":343,"volume":986,"transactions":9,"vwap":1594},"2025-11-13",35.58,35.221,{"date":1843,"open":1704,"high":1844,"low":1704,"close":1818,"change":53,"percent_change":721,"volume":1845,"transactions":9,"vwap":1818},"2025-11-12",35.604,30300,{"date":1847,"open":1848,"high":1666,"low":1848,"close":1849,"change":1054,"percent_change":1191,"volume":1850,"transactions":9,"vwap":1849},"2025-11-11",35.19,35.44,28800,{"date":1852,"open":1688,"high":1814,"low":1853,"close":1733,"change":871,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1733},"2025-11-10",34.885,0.84,34400,{"date":1857,"open":1614,"high":1858,"low":1859,"close":1858,"change":232,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-07",34.965,34.3,1.08,30800,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1147,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-06",34.26,34.68,34.59,0.93,67800,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1309,"percent_change":864,"volume":1874,"transactions":9,"vwap":1873},"2025-11-05",34,34.43,34.27,72500,{"date":1876,"open":1877,"high":1878,"low":1871,"close":1877,"change":253,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-04",34.049999,34.159,-0.99,39000,{"date":1882,"open":1883,"high":1884,"low":26,"close":1885,"change":1886,"percent_change":757,"volume":1887,"transactions":9,"vwap":1885},"2025-11-03",34.31,34.44,34.39,0.078,43600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1111,"volume":1895,"transactions":9,"vwap":1893},"2025-10-31",34.068001,34.35,34.029999,34.312,0.082,24900,{"date":1897,"open":1898,"high":1899,"low":1877,"close":1900,"change":1237,"percent_change":1677,"volume":1901,"transactions":9,"vwap":1900},"2025-10-30",34.15,34.48,34.23,31900,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-29",34.63,34.099998,34.2,-0.405,-1.17,26600,{"date":1911,"open":1865,"high":1912,"low":1913,"close":1914,"change":1335,"percent_change":395,"volume":1915,"transactions":9,"vwap":1914},"2025-10-28",34.73,34.55,34.605,45100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-27",34.66,34.8,34.573,34.785,0.141,0.41,21000,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-24",35.049999,34.57,34.644,-0.336,-0.96,84000,{"date":1934,"open":1818,"high":1818,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-23",34.945,34.98,-0.36,-1.02,21500,{"date":1941,"open":1600,"high":1584,"low":1942,"close":1594,"change":117,"percent_change":1943,"volume":1741,"transactions":9,"vwap":1594},"2025-10-22",34.937,0.88,{"date":1945,"open":1646,"high":1946,"low":1947,"close":1948,"change":948,"percent_change":645,"volume":1949,"transactions":9,"vwap":1948},"2025-10-21",35.136,34.88,35.029999,29600,{"date":1951,"open":1688,"high":1695,"low":1609,"close":1797,"change":73,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1797},"2025-10-20",0.95,32100,{"date":1955,"open":1865,"high":1919,"low":1956,"close":1957,"change":1238,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-17",34.576,34.78,0.2,197300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":46,"volume":1967,"transactions":9,"vwap":1965},"2025-10-16",35.24,35.25,34.665,34.71,-0.49,41700,{"date":1969,"open":1970,"high":1971,"low":1646,"close":1711,"change":1958,"percent_change":731,"volume":1568,"transactions":9,"vwap":1711},"2025-10-15",35.36,35.571,{"date":1973,"open":1705,"high":1974,"low":1975,"close":1705,"change":1140,"percent_change":1245,"volume":1976,"transactions":9,"vwap":1705},"2025-10-14",35.12,34.797,38700,{"date":1978,"open":1705,"high":1962,"low":1705,"close":1979,"change":1341,"percent_change":665,"volume":1980,"transactions":9,"vwap":1979},"2025-10-13",35.17,35500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":364,"percent_change":1773,"volume":1850,"transactions":9,"vwap":1986},"2025-10-10",35.66,35.72,35.02,35.040001,{"date":1988,"open":1557,"high":1755,"low":1989,"close":1818,"change":1085,"percent_change":1990,"volume":908,"transactions":9,"vwap":1818},"2025-10-09",35.53,-1.9,{"date":1992,"open":1745,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-08",36.291,35.988,36.23,0.016,0.04,32200,{"date":2000,"open":1557,"high":1557,"low":2001,"close":2002,"change":2003,"percent_change":168,"volume":2004,"transactions":9,"vwap":2002},"2025-10-07",36.0050011,36.214,0.044,25000,{"date":2006,"open":2007,"high":2007,"low":1562,"close":1562,"change":2008,"percent_change":933,"volume":2009,"transactions":9,"vwap":1562},"2025-10-06",36.47,-0.244,16000,{"date":2011,"open":1563,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1325,"volume":2016,"transactions":9,"vwap":2014},"2025-10-03",36.59,36.111,36.414,0.274,216800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1763,"change":1262,"percent_change":112,"volume":2022,"transactions":9,"vwap":1763},"2025-10-02",36.45,36.607,36.060001,22300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1140,"percent_change":38,"volume":2029,"transactions":9,"vwap":2028},"2025-10-01",36.46,36.48,36.277,36.28,27400,{"date":2031,"open":2032,"high":2033,"low":1572,"close":2019,"change":1238,"percent_change":682,"volume":2034,"transactions":9,"vwap":2019},"2025-09-30",36.29,36.58,21700,{"date":2036,"open":2037,"high":2037,"low":1757,"close":2038,"change":1175,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-29",36.49,36.38,-0.41,34900,{"date":2042,"open":2043,"high":2044,"low":2026,"close":2045,"change":2046,"percent_change":202,"volume":2047,"transactions":9,"vwap":2045},"2025-09-26",36.75,36.925,36.53,0.17,60200,{"date":2049,"open":2050,"high":2051,"low":1754,"close":2052,"change":253,"percent_change":314,"volume":1678,"transactions":9,"vwap":2052},"2025-09-25",36.37,36.482,36.36,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":233,"volume":1551,"transactions":9,"vwap":2058},"2025-09-24",36.57,36.909,36.569,36.7,0.342,{"date":2061,"open":2062,"high":2063,"low":1662,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-23",35.9,36.448,36.358,0.498,1.39,126200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1758,"volume":2075,"transactions":9,"vwap":2073},"2025-09-22",35.8,36.029999,35.755,35.86,-0.006,26700,{"date":2077,"open":2078,"high":1745,"low":1660,"close":2079,"change":2080,"percent_change":1772,"volume":2081,"transactions":9,"vwap":2079},"2025-09-19",36.049999,35.866,-0.184,61400,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2078,"change":1190,"percent_change":136,"volume":2086,"transactions":9,"vwap":2078},"2025-09-18",35.75,36.165,52200,{"date":2088,"open":1984,"high":2089,"low":1984,"close":1645,"change":1066,"percent_change":872,"volume":2090,"transactions":9,"vwap":1645},"2025-09-17",35.99,31800,{"date":2092,"open":1984,"high":2093,"low":1734,"close":1734,"change":1175,"percent_change":158,"volume":2094,"transactions":9,"vwap":1734},"2025-09-16",35.813,23900,{"date":2096,"open":1744,"high":1579,"low":2097,"close":2098,"change":1272,"percent_change":476,"volume":2099,"transactions":9,"vwap":2098},"2025-09-15",35.736,35.74,19700,{"date":2101,"open":2102,"high":2071,"low":1831,"close":2073,"change":1997,"percent_change":507,"volume":1774,"transactions":9,"vwap":2073},"2025-09-12",35.89,{"date":2104,"open":1771,"high":2105,"low":2106,"close":2105,"change":1190,"percent_change":136,"volume":2107,"transactions":9,"vwap":2105},"2025-09-11",35.82,35.522,33800,{"date":2109,"open":1675,"high":2110,"low":1675,"close":1571,"change":447,"percent_change":1649,"volume":2111,"transactions":9,"vwap":1571},"2025-09-10",35.822,32700,{"date":2113,"open":1681,"high":2114,"low":1681,"close":2115,"change":2046,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-09",35.52,35.27,0.48,41500,{"date":2119,"open":1704,"high":2114,"low":2120,"close":1646,"change":655,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1646},"2025-09-08",35.055,-0.9,21800,{"date":2124,"open":1682,"high":2125,"low":1705,"close":1639,"change":1268,"percent_change":416,"volume":2126,"transactions":9,"vwap":1639},"2025-09-05",35.625,28100,{"date":2128,"open":1823,"high":2129,"low":1788,"close":2114,"change":985,"percent_change":1140,"volume":2130,"transactions":9,"vwap":2114},"2025-09-04",35.831,30600,{"date":2132,"open":1766,"high":2133,"low":1818,"close":1840,"change":2134,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1840},"2025-09-03",35.759,0,25100,{"date":2137,"open":1661,"high":2138,"low":2139,"close":1840,"change":416,"percent_change":806,"volume":2140,"transactions":9,"vwap":1840},"2025-09-02",35.87,35.51,17100,{"date":2142,"open":1674,"high":2143,"low":1661,"close":2073,"change":1997,"percent_change":507,"volume":2144,"transactions":9,"vwap":2073},"2025-08-29",36,51800,{"date":2146,"open":1840,"high":1645,"low":2114,"close":2105,"change":1190,"percent_change":136,"volume":2147,"transactions":9,"vwap":2105},"2025-08-28",22800,{"date":2149,"open":1584,"high":2150,"low":1584,"close":1571,"change":528,"percent_change":221,"volume":2151,"transactions":9,"vwap":1571},"2025-08-27",35.785,23800,{"date":2153,"open":1594,"high":2114,"low":1963,"close":1819,"change":2154,"percent_change":1238,"volume":2155,"transactions":9,"vwap":1819},"2025-08-26",0.024,49000,{"date":2157,"open":1571,"high":1749,"low":2158,"close":2158,"change":2159,"percent_change":614,"volume":1741,"transactions":9,"vwap":2158},"2025-08-25",35.446,-0.214,{"date":2161,"open":1670,"high":1579,"low":1676,"close":1983,"change":1053,"percent_change":1309,"volume":2162,"transactions":9,"vwap":1983},"2025-08-22",34200,{"date":2164,"open":1849,"high":1670,"low":1849,"close":1840,"change":168,"percent_change":447,"volume":2165,"transactions":9,"vwap":1840},"2025-08-21",17500,{"date":2167,"open":2168,"high":2169,"low":1644,"close":2170,"change":1683,"percent_change":176,"volume":2171,"transactions":9,"vwap":2170},"2025-08-20",35.32,35.576,35.46,14600,{"date":2173,"open":1697,"high":2174,"low":1716,"close":1797,"change":53,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1797},"2025-08-19",35.153,0.29,139000,{"date":2178,"open":1703,"high":1594,"low":2179,"close":1708,"change":2180,"percent_change":915,"volume":2181,"transactions":9,"vwap":1708},"2025-08-18",35.0040016,-0.27,27000,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":416,"percent_change":1740,"volume":2186,"transactions":9,"vwap":2185},"2025-08-15",35.6,35.28,37300,{"date":2188,"open":1584,"high":2184,"low":2189,"close":1682,"change":2134,"percent_change":2134,"volume":2190,"transactions":9,"vwap":1682},"2025-08-14",35.435,103400,{"date":2192,"open":1795,"high":1682,"low":2193,"close":1682,"change":117,"percent_change":1943,"volume":2194,"transactions":9,"vwap":1682},"2025-08-13",35.206,31400,{"date":2196,"open":1681,"high":1795,"low":1936,"close":1963,"change":1533,"percent_change":173,"volume":2197,"transactions":9,"vwap":1963},"2025-08-12",25900,{"date":2199,"open":2200,"high":2201,"low":2200,"close":1733,"change":1053,"percent_change":757,"volume":2202,"transactions":9,"vwap":1733},"2025-08-11",35.16,35.379,20000,{"date":2204,"open":1795,"high":1735,"low":1979,"close":1703,"change":436,"percent_change":1091,"volume":1815,"transactions":9,"vwap":1703},"2025-08-08",{"date":2206,"open":2139,"high":1721,"low":1963,"close":1644,"change":1053,"percent_change":757,"volume":2207,"transactions":9,"vwap":1644},"2025-08-07",41000,{"date":2209,"open":1979,"high":2139,"low":1837,"close":1689,"change":1625,"percent_change":880,"volume":888,"transactions":9,"vwap":1689},"2025-08-06",{"date":2211,"open":1579,"high":1579,"low":1592,"close":1675,"change":1252,"percent_change":60,"volume":2212,"transactions":9,"vwap":1675},"2025-08-05",29300,{"date":2214,"open":1666,"high":2215,"low":1666,"close":1579,"change":1160,"percent_change":457,"volume":949,"transactions":9,"vwap":1579},"2025-08-04",35.98,{"date":2217,"open":1795,"high":1571,"low":2218,"close":1849,"change":67,"percent_change":1262,"volume":2075,"transactions":9,"vwap":1849},"2025-08-01",35.105,{"date":2220,"open":1639,"high":2221,"low":1639,"close":1578,"change":2222,"percent_change":964,"volume":2223,"transactions":9,"vwap":1578},"2025-07-31",35.668,0.185,40400,{"date":2225,"open":1711,"high":1584,"low":2200,"close":2226,"change":2227,"percent_change":1997,"volume":2228,"transactions":9,"vwap":2226},"2025-07-30",35.305,0.015,37400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1644,"change":1280,"percent_change":2234,"volume":2107,"transactions":9,"vwap":1644},"2025-07-29",34.93,35.3,34.925,1.44,{"date":2236,"open":1592,"high":1592,"low":2237,"close":2238,"change":436,"percent_change":655,"volume":2239,"transactions":9,"vwap":2238},"2025-07-28",34.76,34.79,22900,{"date":2241,"open":1697,"high":1646,"low":2242,"close":2242,"change":1700,"percent_change":96,"volume":2034,"transactions":9,"vwap":2242},"2025-07-25",34.9,{"date":2244,"open":1705,"high":2245,"low":2246,"close":2200,"change":1054,"percent_change":1191,"volume":2247,"transactions":9,"vwap":2200},"2025-07-24",35.22,34.94,38500,{"date":2249,"open":2250,"high":1986,"low":2251,"close":1936,"change":528,"percent_change":1039,"volume":2252,"transactions":9,"vwap":1936},"2025-07-23",34.796,34.749,31000,{"date":2254,"open":2255,"high":2255,"low":2256,"close":1608,"change":2257,"percent_change":1677,"volume":2258,"transactions":9,"vwap":1608},"2025-07-22",35.09,34.83,0.031,32300,{"date":2260,"open":2115,"high":2115,"low":1912,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-21",34.809,-0.641,-1.81,22400,{"date":2266,"open":2115,"high":2184,"low":2267,"close":1584,"change":1160,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1584},"2025-07-18",35.257,1.26,23500,{"date":2271,"open":2256,"high":2272,"low":2273,"close":1708,"change":2274,"percent_change":1533,"volume":2275,"transactions":9,"vwap":1708},"2025-07-17",35.043999,34.779,-0.002,36400,{"date":2277,"open":1705,"high":1837,"low":2278,"close":2279,"change":2280,"percent_change":253,"volume":2281,"transactions":9,"vwap":2279},"2025-07-16",34.875,35.012001,-0.118,31700,{"date":2283,"open":2115,"high":1696,"low":1602,"close":2284,"change":739,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-15",35.13,-0.71,39400,{"date":2288,"open":1695,"high":1629,"low":1695,"close":1629,"change":1480,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1629},"2025-07-14",1.2,21200,{"date":2292,"open":1865,"high":1936,"low":1865,"close":1697,"change":2293,"percent_change":202,"volume":2294,"transactions":9,"vwap":1697},"2025-07-11",0.165,40200,{"date":2296,"open":1623,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1309,"volume":2301,"transactions":9,"vwap":2299},"2025-07-10",34.798,34.4,34.795,0.075,77800,{"date":2303,"open":1638,"high":2304,"low":1904,"close":1638,"change":2305,"percent_change":374,"volume":2306,"transactions":9,"vwap":1638},"2025-07-09",34.858,-0.151,83000,{"date":2308,"open":1947,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1054,"volume":1534,"transactions":9,"vwap":2311},"2025-07-08",34.973,34.61,34.871,0.061,{"date":2314,"open":2232,"high":2232,"low":1965,"close":2315,"change":38,"percent_change":518,"volume":2316,"transactions":9,"vwap":2315},"2025-07-07",34.81,72400,{"date":2318,"open":1594,"high":1594,"low":2284,"close":2185,"change":1997,"percent_change":507,"volume":2247,"transactions":9,"vwap":2185},"2025-07-03",{"date":2320,"open":1711,"high":2321,"low":2238,"close":1962,"change":1053,"percent_change":757,"volume":2322,"transactions":9,"vwap":1962},"2025-07-02",35.402,30400,{"date":2324,"open":2170,"high":2325,"low":1606,"close":2200,"change":740,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2200},"2025-07-01",35.477,-1.6,33900,{"date":2329,"open":2139,"high":1749,"low":1819,"close":1660,"change":1958,"percent_change":1112,"volume":2330,"transactions":9,"vwap":1660},"2025-06-30",46400,{"date":2332,"open":1983,"high":2333,"low":1970,"close":1989,"change":1809,"percent_change":528,"volume":2334,"transactions":9,"vwap":1989},"2025-06-27",35.77,53200,{"date":2336,"open":1602,"high":2337,"low":1602,"close":1593,"change":2338,"percent_change":1191,"volume":1998,"transactions":9,"vwap":1593},"2025-06-26",35.526,0.179,{"date":2340,"open":1637,"high":1637,"low":1797,"close":2341,"change":2342,"percent_change":1183,"volume":1657,"transactions":9,"vwap":2341},"2025-06-25",35.301,-0.259,{"date":2344,"open":2232,"high":2345,"low":2346,"close":1682,"change":682,"percent_change":1395,"volume":2347,"transactions":9,"vwap":1682},"2025-06-24",35.68,35.233,41600,{"date":2349,"open":1660,"high":2070,"low":2350,"close":1727,"change":294,"percent_change":1237,"volume":2351,"transactions":9,"vwap":1727},"2025-06-23",35.182,40600,{"date":2353,"open":1766,"high":1766,"low":1594,"close":1970,"change":53,"percent_change":721,"volume":1723,"transactions":9,"vwap":1970},"2025-06-20",{"date":2355,"open":1727,"high":1578,"low":1695,"close":1733,"change":1268,"percent_change":416,"volume":2356,"transactions":9,"vwap":1733},"2025-06-18",18900,{"date":2358,"open":2359,"high":2360,"low":2185,"close":1970,"change":2361,"percent_change":1168,"volume":2362,"transactions":9,"vwap":1970},"2025-06-17",35.575,35.62,-0.047,68600,{"date":2364,"open":2365,"high":2366,"low":2185,"close":2367,"change":2368,"percent_change":775,"volume":2369,"transactions":9,"vwap":2367},"2025-06-16",35.69,35.996,35.407,-0.363,63900,{"date":2371,"open":2102,"high":2089,"low":2372,"close":2333,"change":1997,"percent_change":507,"volume":2373,"transactions":9,"vwap":2333},"2025-06-13",35.701,41800,{"date":2375,"open":1639,"high":2376,"low":1639,"close":1660,"change":812,"percent_change":151,"volume":1418,"transactions":9,"vwap":1660},"2025-06-12",35.765,{"date":2378,"open":1644,"high":2114,"low":1644,"close":1819,"change":1309,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1819},"2025-06-11",0.62,26800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":1963,"change":53,"percent_change":721,"volume":2281,"transactions":9,"vwap":1963},"2025-06-10",35.398,35.554,35.125,{"date":2387,"open":1818,"high":1682,"low":1695,"close":1837,"change":1966,"percent_change":700,"volume":2388,"transactions":9,"vwap":1837},"2025-06-09",28300,{"date":2390,"open":2170,"high":2391,"low":2170,"close":1823,"change":1053,"percent_change":1309,"volume":2392,"transactions":9,"vwap":1823},"2025-06-06",35.93,270100,{"date":2394,"open":1788,"high":1984,"low":1788,"close":1682,"change":507,"percent_change":117,"volume":1518,"transactions":9,"vwap":1682},"2025-06-05",{"date":2396,"open":2397,"high":2397,"low":1584,"close":1584,"change":740,"percent_change":2398,"volume":908,"transactions":9,"vwap":1584},"2025-06-04",36.13,-1.58,{"date":2400,"open":1682,"high":1770,"low":1682,"close":1777,"change":812,"percent_change":151,"volume":2401,"transactions":9,"vwap":1777},"2025-06-03",29100,{"date":2403,"open":2084,"high":1662,"low":1795,"close":1674,"change":324,"percent_change":1047,"volume":2356,"transactions":9,"vwap":1674},"2025-06-02",{"date":2405,"open":2120,"high":2406,"low":2120,"close":1795,"change":1677,"percent_change":812,"volume":2407,"transactions":9,"vwap":1795},"2025-05-30",35.385,16100,{"date":2409,"open":1695,"high":1962,"low":1936,"close":1962,"change":527,"percent_change":2046,"volume":2410,"transactions":9,"vwap":1962},"2025-05-29",52000,{"date":2412,"open":1734,"high":1984,"low":1703,"close":1703,"change":416,"percent_change":1740,"volume":1634,"transactions":9,"vwap":1703},"2025-05-28",{"date":2414,"open":1593,"high":2184,"low":1727,"close":2170,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2170},"2025-05-27",0.27,0.77,18000,{"date":2419,"open":2420,"high":1963,"low":2420,"close":1848,"change":1923,"percent_change":1281,"volume":1845,"transactions":9,"vwap":1848},"2025-05-23",34.7,{"date":2422,"open":2423,"high":2424,"low":1866,"close":1957,"change":645,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1957},"2025-05-22",34.6,34.99,-0.66,35900,{"date":2428,"open":1788,"high":1675,"low":1708,"close":1708,"change":158,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1708},"2025-05-21",-1.19,28200,{"date":2432,"open":1721,"high":2360,"low":1629,"close":1675,"change":2433,"percent_change":1168,"volume":2434,"transactions":9,"vwap":1675},"2025-05-20",-0.045,33300,{"date":2436,"open":2437,"high":1593,"low":1705,"close":2438,"change":2439,"percent_change":73,"volume":2440,"transactions":9,"vwap":2438},"2025-05-19",35.143,35.475,0.115,62700,{"date":2442,"open":1788,"high":2443,"low":1963,"close":1970,"change":1238,"percent_change":1958,"volume":2444,"transactions":9,"vwap":1970},"2025-05-16",35.488,14800,{"date":2446,"open":2447,"high":1675,"low":1986,"close":1644,"change":528,"percent_change":1039,"volume":2448,"transactions":9,"vwap":1644},"2025-05-15",35.044998,63500,{"date":2450,"open":2451,"high":1607,"low":2451,"close":1837,"change":527,"percent_change":2046,"volume":2452,"transactions":9,"vwap":1837},"2025-05-14",34.87,68500,{"date":2454,"open":1602,"high":2232,"low":2242,"close":2255,"change":2455,"percent_change":1071,"volume":2456,"transactions":9,"vwap":2255},"2025-05-13",0.36,42100,{"date":2458,"open":2185,"high":2459,"low":2460,"close":1912,"change":1084,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1912},"2025-05-12",35.395,34.653,-0.83,81300,{"date":2464,"open":1644,"high":1644,"low":2465,"close":1985,"change":2466,"percent_change":711,"volume":2467,"transactions":9,"vwap":1985},"2025-05-09",34.865,-0.055,29200,{"date":2469,"open":1819,"high":2114,"low":1606,"close":2470,"change":932,"percent_change":2471,"volume":2155,"transactions":9,"vwap":2470},"2025-05-08",35.075001,-0.81,{"date":2473,"open":2474,"high":1819,"low":2474,"close":1970,"change":202,"percent_change":2475,"volume":2207,"transactions":9,"vwap":1970},"2025-05-07",34.95,1.35,{"date":2477,"open":1705,"high":2478,"low":2479,"close":1716,"change":711,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1716},"2025-05-06",35.095001,34.652,-0.46,34800,{"date":2483,"open":1606,"high":1695,"low":1601,"close":1927,"change":416,"percent_change":1740,"volume":2484,"transactions":9,"vwap":1927},"2025-05-05",45000,{"date":2486,"open":1797,"high":1970,"low":2231,"close":1795,"change":596,"percent_change":1059,"volume":2487,"transactions":9,"vwap":1795},"2025-05-02",35800,{"date":2489,"open":1965,"high":2406,"low":1965,"close":1957,"change":2490,"percent_change":1700,"volume":2491,"transactions":9,"vwap":1957},"2025-05-01",-0.09,36200,{"date":2493,"open":2255,"high":2255,"low":2494,"close":2451,"change":2495,"percent_change":2496,"volume":1626,"transactions":9,"vwap":2451},"2025-04-30",34.551,-0.65,-1.83,{"date":2498,"open":1594,"high":1983,"low":1814,"close":2114,"change":710,"percent_change":692,"volume":971,"transactions":9,"vwap":2114},"2025-04-29",{"date":182,"open":1963,"high":1823,"low":1979,"close":1734,"change":447,"percent_change":1649,"volume":2500,"transactions":9,"vwap":1734},60100]