[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GINX":3,"homepage-market-summary":29,"stock-historical-GINX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GINX","2026-10-02",{"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},"SGI Enhanced Global Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7002,0.6,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},35.29,35.21,35.315,35.1392,0.08,0.23,7914.7099,37.38,28.83,11723.212538028,75.6,651,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.22,10495,3830803.134507,33.83,"2025-04-22",[181,184,193,202,213,222,233,244,254,265,274,282,293,304,314,323,332,341,351,360,370,378,388,397,406,415,424,434,444,453,463,471,481,491,500,508,516,525,534,542,550,560,570,577,585,596,606,616,627,638,645,655,662,671,679,688,697,707,716,724,732,740,748,754,760,768,776,783,790,798,805,814,823,828,836,842,850,857,866,875,882,889,896,905,914,921,927,932,937,944,951,957,964,971,978,986,993,1001,1008,1015,1021,1027,1035,1039,1046,1053,1060,1068,1075,1084,1092,1099,1106,1114,1120,1127,1134,1140,1146,1152,1156,1160,1165,1171,1179,1186,1194,1200,1208,1216,1222,1230,1238,1245,1253,1259,1268,1276,1284,1290,1298,1303,1311,1318,1325,1332,1338,1345,1350,1358,1364,1370,1374,1378,1385,1390,1395,1403,1408,1413,1419,1426,1431,1437,1440,1446,1453,1459,1466,1472,1479,1487,1494,1502,1508,1514,1522,1526,1534,1542,1547,1551,1558,1563,1569,1575,1583,1589,1593,1597,1604,1610,1616,1622,1631,1635,1640,1646,1652,1657,1663,1668,1676,1684,1692,1699,1706,1712,1718,1723,1731,1737,1742,1749,1757,1764,1770,1777,1785,1791,1799,1804,1812,1821,1825,1831,1837,1844,1852,1859,1865,1872,1876,1885,1891,1897,1902,1907,1913,1916,1921,1929,1935,1941,1947,1955,1963,1971,1974,1978,1984,1988,1993,1998,2005,2012,2018,2025,2031,2036,2040,2045,2048,2053,2060,2063,2066,2071,2074,2079,2081,2086,2094,2100,2105,2108,2113,2118,2124,2130,2136,2140,2146,2150,2155,2157,2161,2167,2174,2182,2187,2192,2200,2207,2212,2218,2226,2233,2238,2245,2250,2255,2260,2264,2271,2279,2285,2290,2295,2299,2303,2307,2311,2316,2319,2324,2326,2331,2335,2341,2347,2353,2361,2368,2373,2378,2383,2390,2396,2401,2406,2411,2415,2419,2424,2426,2430,2435,2440,2447,2452,2455,2461,2465,2470,2473,2477,2481,2486,2491,2496,2503,2509,2514,2520,2527,2533,2542,2547,2553,2557,2562,2567,2572,2577],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},84,35.2268,{"date":185,"open":186,"high":18,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.17,35.1,-0.1956,-0.55,23300.1725,159,35.14,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",35.61,35.4056,-0.2995,-0.84,10856.8505,115,35.4926,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.73,35.78,35.62,35.7051,-0.2049,-0.57,19128.0305,168,35.7212,{"date":214,"open":215,"high":215,"low":205,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",35.97,35.91,-0.3,-0.83,4395.8505,77,35.9268,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",36.06,36.215,36.04,36.21,0.2594,0.72,9591.3365,106,36.109,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",35.94,36.02,35.92,35.9506,-0.0605,-0.17,5869.2694,82,35.9581,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":182,"vwap":253},"2026-09-23",36.07,36.135,35.98,36.0111,-0.3898,-1.07,5913.8505,36.044,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",36.36,36.435,36.29,36.4009,-0.0807,-0.22,9033.8505,78,36.3393,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":263,"vwap":273},"2026-09-21",36.38,36.56,36.4816,0.2121,0.58,3990.3785,36.4989,{"date":275,"open":246,"high":276,"low":246,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",36.2695,-0.3388,-0.93,8331.2917,75,36.167,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",36.582,36.67,36.55,36.6083,0.337,0.93,6353.8727,85,36.6082,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",36.49,36.6399,36.14,36.2713,-0.3253,-0.89,11240.8727,130,36.3922,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":261,"volume":311,"transactions":312,"vwap":313},"2026-09-15",36.53,36.63,36.525,36.5966,-0.0818,7337.8727,98,36.5988,{"date":315,"open":307,"high":316,"low":307,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",36.73,36.6784,-0.2616,-0.71,4272.0909,65,36.6922,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",36.74,36.94,0.3011,0.82,10120.1179,90,36.8882,{"date":333,"open":316,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":312,"vwap":340},"2026-09-10",36.78,36.622,36.6389,-0.1847,-0.5,4184.2696,36.662,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",36.93,36.815,36.8236,-0.1211,-0.33,3674.2434,94,36.8565,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",37.31,36.9447,-0.2171,-0.58,5395.5609,81,37.0572,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",37.19,37.12,37.1618,-0.1531,-0.41,3150.8034,66,37.1478,{"date":371,"open":372,"high":24,"low":372,"close":373,"change":374,"percent_change":328,"volume":375,"transactions":376,"vwap":377},"2026-09-03",37.08,37.3149,0.3023,14080.4819,139,37.3471,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",36.96,37.015,37.0126,0.211,0.57,814.4819,29,36.9837,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":106,"volume":394,"transactions":395,"vwap":396},"2026-09-01",37.01,36.76,36.8016,0.0216,9458.5089,123,36.8251,{"date":398,"open":399,"high":400,"low":399,"close":334,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",36.75,36.85,-0.05,-0.14,6947.6363,52,36.8085,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",36.72,36.83,-0.0119,-0.03,2280.2499,33,36.7445,{"date":416,"open":325,"high":417,"low":325,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",36.88,36.8419,-0.2385,-0.64,4389.9125,51,36.8131,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":291,"vwap":433},"2026-08-26",37.132,37.14,37.07,37.0804,-0.0708,-0.19,16420.993,37.1182,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",37.085,37.1512,37.05,0.0907,0.24,4280.5,64,37.1037,{"date":445,"open":446,"high":447,"low":380,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",36.99,37.0605,0.0254,0.07,6354.1109,87,37.0169,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":136,"volume":460,"transactions":461,"vwap":462},"2026-08-21",37.065,37.1399,36.991,37.0351,0.243,2407.4457,69,37.0511,{"date":464,"open":417,"high":465,"low":334,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":442,"vwap":470},"2026-08-20",37.04,36.7921,-0.1783,-0.48,6701.4842,36.8642,{"date":472,"open":446,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",37.1001,36.9,36.9704,0.217,0.59,5252.7036,100,37.0144,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",36.8,36.82,36.7534,-0.1066,-0.29,4740.1096,83,36.7895,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",36.87,36.8101,36.86,0,8145.1096,74,36.8386,{"date":501,"open":502,"high":502,"low":483,"close":495,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",36.97,0.0354,0.1,14170.3306,143,36.875,{"date":509,"open":400,"high":493,"low":510,"close":511,"change":512,"percent_change":504,"volume":513,"transactions":514,"vwap":515},"2026-08-13",36.81,36.8246,0.0363,14081.1096,149,36.8521,{"date":517,"open":391,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":396},"2026-08-12",36.845,36.7235,36.7883,0.0446,0.12,13649.9376,118,{"date":526,"open":527,"high":528,"low":285,"close":529,"change":530,"percent_change":111,"volume":531,"transactions":532,"vwap":533},"2026-08-11",36.7629,36.895,36.7437,-0.0054,27185.5056,213,36.7571,{"date":535,"open":316,"high":536,"low":537,"close":538,"change":539,"percent_change":151,"volume":540,"transactions":220,"vwap":541},"2026-08-10",36.77,36.69,36.7491,0.1266,12923.0156,36.7334,{"date":543,"open":544,"high":545,"low":295,"close":546,"change":547,"percent_change":271,"volume":548,"transactions":404,"vwap":549},"2026-08-07",36.52,36.68,36.6225,0.2112,12134.1366,36.6289,{"date":551,"open":552,"high":553,"low":256,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",36.4,36.47,36.4113,-0.0456,-0.13,13266.1096,96,36.4514,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",36.5705,36.43,36.4569,-0.102,-0.28,5991.3676,99,36.489,{"date":571,"open":572,"high":268,"low":572,"close":573,"change":574,"percent_change":37,"volume":575,"transactions":461,"vwap":576},"2026-08-04",36.41,36.5589,0.2661,3960.1096,36.5227,{"date":578,"open":236,"high":579,"low":236,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":451,"vwap":584},"2026-08-03",36.325,36.2928,0.0628,0.17,12491.2166,36.2448,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",36.17,36.27,36.15,36.23,-0.0149,-0.04,10824.8478,126,36.2185,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",36.0137,36.2799,36.2449,0.4892,1.37,20910.1729,158,36.1811,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":349,"vwap":615},"2026-07-29",35.908,36.505,35.72,35.7557,-0.2224,-0.62,10602.191107,35.9481,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",36.01,36.08,35.9501,35.9781,0.106,0.3,13103.3079,95,36.0078,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",35.84,35.88,35.77,35.8721,0.1321,0.37,13350.5178,103,35.8183,{"date":639,"open":640,"high":205,"low":641,"close":641,"change":642,"percent_change":229,"volume":643,"transactions":242,"vwap":644},"2026-07-24",35.755,35.74,0.2566,2312.164,35.7673,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":568,"vwap":654},"2026-07-23",35.48,35.55,35.43,35.4834,-0.2565,-0.72,10850.1089,35.5089,{"date":656,"open":206,"high":631,"low":206,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":358,"vwap":661},"2026-07-22",35.7399,0.4133,1.17,2384.7469,35.7446,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":368,"vwap":670},"2026-07-21",35.3,35.49,35.3266,0.1866,0.53,9800.4379,35.4438,{"date":672,"open":673,"high":673,"low":674,"close":192,"change":675,"percent_change":468,"volume":676,"transactions":677,"vwap":678},"2026-07-20",35.25,35.108,-0.1709,2833.7975,59,35.1642,{"date":680,"open":681,"high":681,"low":664,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",35.38,35.3109,-0.122,-0.34,8969.2075,76,35.34,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":524,"vwap":696},"2026-07-16",35.3755,35.46,35.4329,0.0679,0.19,5323.7975,35.4355,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":302,"vwap":706},"2026-07-15",35.33,35.4,35.26,35.365,0.1436,0.41,7387.9435,35.3633,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":21,"volume":714,"transactions":349,"vwap":715},"2026-07-14",35.39,35.45,35.18,35.2214,0.0283,6611.7975,35.2453,{"date":717,"open":701,"high":718,"low":186,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":524,"vwap":723},"2026-07-13",35.27,35.1931,-0.1129,-0.32,8356.2336,35.2123,{"date":725,"open":726,"high":727,"low":17,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",35.31,35.705,35.306,0.221,0.63,5200,{"date":733,"open":192,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",35.22,35.07,35.084999,0.063,0.18,9000,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",35.12,34.95,35.021999,-0.325,-0.92,4000,{"date":749,"open":665,"high":665,"low":718,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",35.347,-0.033,-0.09,12800,{"date":755,"open":701,"high":681,"low":756,"close":681,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":681},"2026-07-06",35.23,0.298,0.85,7800,{"date":761,"open":762,"high":756,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",35.185,34.9,35.082001,0.502,1.45,8700,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",34.54,34.77,34.58,-0.296,-0.85,8300,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":477,"volume":782,"transactions":9,"vwap":780},"2026-06-30",34.63,35.245,34.876,0.206,28600,{"date":784,"open":785,"high":771,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",34.49,34.67,-0.123,-0.35,5100,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-26",34.76,34.793,34.68,-0.064,-0.18,2600,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":775,"transactions":9,"vwap":802},"2026-06-25",34.97,34.78,34.857,0.188,0.54,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",34.661,34.75,34.57,34.669,-0.238,-0.68,2700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",34.89,35,34.8,34.907,-0.343,-0.97,9500,{"date":824,"open":186,"high":17,"low":825,"close":673,"change":826,"percent_change":14,"volume":827,"transactions":9,"vwap":673},"2026-06-22",35.154,0.209,13300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":759,"transactions":9,"vwap":833},"2026-06-18",35.080002,35.11,35.029999,35.041,-0.042,-0.12,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":788,"percent_change":841,"volume":789,"transactions":9,"vwap":840},"2026-06-17",35.53,35.65,35.083,-0.99,{"date":843,"open":844,"high":845,"low":700,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",35.505,35.59,35.433,0.126,0.36,7900,{"date":851,"open":852,"high":852,"low":17,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",35.41,35.307,0.147,0.42,3200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",34.96,35.24,34.939,35.16,0.248,0.71,10300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",34.53,35.0099983,34.52,34.912,0.65,1.9,2300,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":731,"transactions":9,"vwap":879},"2026-06-10",34.385,34.48,34.262,-0.358,-1.03,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":855,"volume":888,"transactions":9,"vwap":885},"2026-06-09",34.6,34.62,34.25,0.145,3800,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":261,"volume":895,"transactions":9,"vwap":893},"2026-06-08",34.56,34.451,34.475,-0.075,4100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",34.825,34.83,34.535,34.55,-0.483,-1.38,11700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",34.93,35.049999,34.895,35.033001,0.283,0.81,9900,{"date":915,"open":816,"high":916,"low":917,"close":808,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":808},"2026-06-03",35.64,34.71,-0.27,-0.77,9200,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":289,"volume":747,"transactions":9,"vwap":925},"2026-06-02",34.88,35.035,35.02,0.321,{"date":928,"open":929,"high":808,"low":929,"close":930,"change":787,"percent_change":788,"volume":931,"transactions":9,"vwap":930},"2026-06-01",34.38,34.699,10400,{"date":933,"open":792,"high":923,"low":792,"close":934,"change":935,"percent_change":111,"volume":936,"transactions":9,"vwap":934},"2026-05-29",34.822,-0.004,4900,{"date":938,"open":917,"high":939,"low":917,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",34.847,34.826,0.078,0.22,5900,{"date":945,"open":946,"high":946,"low":917,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",34.81,34.748,-0.132,-0.38,6800,{"date":952,"open":953,"high":954,"low":801,"close":923,"change":955,"percent_change":912,"volume":956,"transactions":9,"vwap":923},"2026-05-26",34.82,34.94,0.281,5800,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":854,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-22",34.525,34.69,34.599,0.43,6100,{"date":965,"open":966,"high":878,"low":967,"close":968,"change":969,"percent_change":141,"volume":970,"transactions":9,"vwap":968},"2026-05-21",34.29,34.24,34.452,0.109,2000,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":58,"volume":977,"transactions":9,"vwap":975},"2026-05-20",34.07,34.395,34.343,0.405,15000,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",34,34.084999,33.938,-0.173,-0.51,10000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":121,"percent_change":158,"volume":992,"transactions":9,"vwap":991},"2026-05-18",34.080002,34.15,33.92,34.111,8100,{"date":994,"open":995,"high":990,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",33.91,33.835,33.861,-0.433,-1.26,7600,{"date":1002,"open":929,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":913,"transactions":9,"vwap":1005},"2026-05-14",34.4,34.28,34.294,0.043,0.13,{"date":1009,"open":886,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":106,"volume":1014,"transactions":9,"vwap":1012},"2026-05-13",34.316,34.22,34.251,0.022,8400,{"date":1016,"open":967,"high":886,"low":1017,"close":1018,"change":1019,"percent_change":338,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",34.035,34.229,-0.171,5500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1003,"change":1026,"percent_change":634,"volume":1014,"transactions":9,"vwap":1003},"2026-05-11",34.41,34.44,34.32,0.127,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-08",34.36,34.255,34.273,0.098,0.29,4400,{"date":1036,"open":1004,"high":1029,"low":1037,"close":1038,"change":684,"percent_change":841,"volume":874,"transactions":9,"vwap":1038},"2026-05-07",34.155,34.175,{"date":1040,"open":1041,"high":891,"low":1024,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",34.455,34.515,0.561,1.65,5400,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":931,"transactions":9,"vwap":1050},"2026-05-05",33.78,34.049999,33.954,0.295,0.88,{"date":1054,"open":1055,"high":1048,"low":1056,"close":1057,"change":1058,"percent_change":903,"volume":1059,"transactions":9,"vwap":1057},"2026-05-04",33.75,33.61,33.659,-0.472,4700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1034,"transactions":9,"vwap":1065},"2026-05-01",34.23,34.247,34.099998,34.131,-0.157,-0.46,{"date":1069,"open":1070,"high":966,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",34.189,34.288,0.692,2.06,3300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",33.58,33.625,33.54,33.596,-0.204,-0.6,2900,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",33.675,33.82,33.8,0.11,0.33,15300,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":189,"volume":1098,"transactions":9,"vwap":1096},"2026-04-27",33.93,33.68,33.69,-0.188,6500,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1090,"volume":1105,"transactions":9,"vwap":1103},"2026-04-24",33.77,33.9,33.878,0.112,3500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",33.84,33.72,33.766,-0.034,-0.1,3700,{"date":1115,"open":990,"high":990,"low":1116,"close":1088,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1088},"2026-04-22",33.79,-0.021,-0.06,7000,{"date":1121,"open":1122,"high":980,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",33.98,33.821,-0.395,-1.15,12000,{"date":1128,"open":1129,"high":1004,"low":1130,"close":1131,"change":1132,"percent_change":261,"volume":1133,"transactions":9,"vwap":1131},"2026-04-20",34.18,34.16,34.216,-0.074,10100,{"date":1135,"open":1136,"high":877,"low":1137,"close":966,"change":848,"percent_change":1138,"volume":1139,"transactions":9,"vwap":966},"2026-04-17",34.33,34.26,1.06,4500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1094,"change":1144,"percent_change":1145,"volume":759,"transactions":9,"vwap":1094},"2026-04-16",33.97,33.87,-0.079,-0.23,{"date":1147,"open":1122,"high":1148,"low":990,"close":1149,"change":1150,"percent_change":1151,"volume":895,"transactions":9,"vwap":1149},"2026-04-15",34.035999,34.0089989,-0.151,-0.44,{"date":1153,"open":1130,"high":1154,"low":1155,"close":1130,"change":504,"percent_change":1033,"volume":895,"transactions":9,"vwap":1130},"2026-04-14",34.165,34.029999,{"date":1157,"open":1095,"high":1158,"low":1095,"close":1158,"change":1159,"percent_change":384,"volume":1000,"transactions":9,"vwap":1158},"2026-04-13",34.060001,0.194,{"date":1161,"open":1142,"high":980,"low":178,"close":1162,"change":1163,"percent_change":1164,"volume":1045,"transactions":9,"vwap":1162},"2026-04-10",33.866,-0.036,-0.11,{"date":1166,"open":1095,"high":1167,"low":1095,"close":1168,"change":1169,"percent_change":141,"volume":1170,"transactions":9,"vwap":1168},"2026-04-09",34.0099983,33.902,0.107,14300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1174},"2026-04-08",33.7,33.795,33.56,0.863,2.62,6200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":752,"volume":888,"transactions":9,"vwap":1184},"2026-04-07",32.703,32.968,32.68,32.932,-0.029,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1014,"transactions":9,"vwap":1191},"2026-04-06",32.91,33.0089989,32.83,32.961,0.066,0.2,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":431,"volume":1119,"transactions":9,"vwap":1198},"2026-04-02",32.67,32.93,32.895,-0.063,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-01",33.0099983,32.85,32.958,0.274,0.84,3000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-03-31",32.29,32.684,32.24,0.684,2.14,23100,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":592,"percent_change":835,"volume":1221,"transactions":9,"vwap":1220},"2026-03-30",32.13,31.82,32,7700,{"date":1223,"open":1218,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",32.34,31.985,32.040001,-0.167,-0.52,35700,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-26",32.52,32.18,32.207,-0.383,-1.18,18800,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1083,"transactions":9,"vwap":1242},"2026-03-25",32.44,32.66,32.59,0.369,1.15,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":582,"volume":1252,"transactions":9,"vwap":1250},"2026-03-24",32.275,32.37,32.19,32.221,0.056,23200,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":704,"percent_change":1258,"volume":920,"transactions":9,"vwap":1257},"2026-03-23",32.35,32.07,32.165,1.29,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-20",31.98,31.99,31.655,31.755,-0.629,-1.94,6700,{"date":1269,"open":1270,"high":1271,"low":1218,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-19",32.21,32.425,32.384,-0.08,-0.25,3600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",32.6,32.76,32.464,-0.466,-1.42,9100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1197,"change":1289,"percent_change":864,"volume":956,"transactions":9,"vwap":1197},"2026-03-17",33.034,33.080002,32.894,0.231,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":88,"volume":1297,"transactions":9,"vwap":1295},"2026-03-16",32.736,32.8,32.664,32.699,0.329,35100,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1248,"change":1066,"percent_change":468,"volume":1302,"transactions":9,"vwap":1248},"2026-03-13",32.605,32.3,12500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-12",32.666,32.667,32.527,-0.538,-1.63,1200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1089,"volume":775,"transactions":9,"vwap":1316},"2026-03-11",33.049999,33.09,32.97,33.064999,0.035,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1273,"volume":1324,"transactions":9,"vwap":1322},"2026-03-10",33.060001,33.45,33.029999,-0.028,53800,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":146,"volume":1331,"transactions":9,"vwap":1329},"2026-03-09",32.565,33.13,33.057999,0.124,7100,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":420,"volume":1275,"transactions":9,"vwap":1336},"2026-03-06",32.802,33.025002,32.934,-0.211,{"date":1339,"open":1340,"high":1321,"low":1341,"close":1342,"change":1082,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-05",33.16,32.98,33.145,-1.78,10600,{"date":1346,"open":1056,"high":1347,"low":1056,"close":1348,"change":1349,"percent_change":942,"volume":1014,"transactions":9,"vwap":1348},"2026-03-04",33.81,33.745,0.075,{"date":1351,"open":1352,"high":1095,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-03",33.57,33.561,33.67,-0.76,-2.21,8600,{"date":1359,"open":1360,"high":878,"low":1360,"close":1361,"change":1362,"percent_change":218,"volume":1363,"transactions":9,"vwap":1361},"2026-03-02",34.27,34.43,-0.287,11100,{"date":1365,"open":884,"high":1366,"low":884,"close":1367,"change":1368,"percent_change":835,"volume":1369,"transactions":9,"vwap":1367},"2026-02-27",34.776,34.717,-0.043,13200,{"date":1371,"open":1372,"high":818,"low":809,"close":792,"change":1112,"percent_change":487,"volume":1373,"transactions":9,"vwap":792},"2026-02-26",34.7,49300,{"date":1375,"open":786,"high":763,"low":786,"close":1376,"change":1193,"percent_change":271,"volume":1377,"transactions":9,"vwap":1376},"2026-02-25",34.86,31700,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":704,"volume":1384,"transactions":9,"vwap":1382},"2026-02-24",34.522,34.692,34.66,0.14,41500,{"date":1386,"open":1387,"high":1387,"low":1025,"close":870,"change":1388,"percent_change":347,"volume":1389,"transactions":9,"vwap":870},"2026-02-23",34.87,-0.116,58200,{"date":1391,"open":891,"high":960,"low":1029,"close":1392,"change":1393,"percent_change":872,"volume":1394,"transactions":9,"vwap":1392},"2026-02-20",34.636,0.223,14600,{"date":1396,"open":1397,"high":1398,"low":1004,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-19",34.355,34.42,34.413,-0.127,-0.37,271900,{"date":1404,"open":1004,"high":884,"low":1004,"close":770,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":770},"2026-02-18",0.15,0.44,11000,{"date":1409,"open":1130,"high":1410,"low":1130,"close":1410,"change":1411,"percent_change":582,"volume":1412,"transactions":9,"vwap":1410},"2026-02-17",34.39,0.058,16200,{"date":1414,"open":1360,"high":1415,"low":1360,"close":1416,"change":1417,"percent_change":477,"volume":1418,"transactions":9,"vwap":1416},"2026-02-13",34.444,34.332,0.202,13100,{"date":1420,"open":868,"high":868,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-12",34.12,34.13,-0.362,-1.05,11900,{"date":1427,"open":1422,"high":868,"low":1422,"close":1428,"change":22,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-11",34.492,0.67,14100,{"date":1432,"open":966,"high":1433,"low":967,"close":879,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":879},"2026-02-10",34.345,-0.081,-0.24,12100,{"date":1438,"open":1360,"high":1029,"low":1011,"close":975,"change":1439,"percent_change":101,"volume":1014,"transactions":9,"vwap":975},"2026-02-09",0.343,{"date":1441,"open":1442,"high":980,"low":1442,"close":980,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":980},"2026-02-06",33.871,0.655,1.96,16300,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1237,"transactions":9,"vwap":1450},"2026-02-05",33.14,33.44,33.345,-0.534,-1.58,{"date":1454,"open":1142,"high":1455,"low":1173,"close":1456,"change":1457,"percent_change":758,"volume":1458,"transactions":9,"vwap":1456},"2026-02-04",34.025002,33.879,0.285,17900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1465,"volume":1059,"transactions":9,"vwap":1462},"2026-02-03",33.53,33.594,33.37,0.256,0.77,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":730,"volume":739,"transactions":9,"vwap":1470},"2026-02-02",33.215,33.35,33.338,0.208,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1328,"change":1097,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1328},"2026-01-30",33.12,33.15,32.92,-0.56,7500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1091,"transactions":9,"vwap":1484},"2026-01-29",33.29,33.343,33.25,33.318,0.213,0.64,{"date":1488,"open":1328,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":992,"transactions":9,"vwap":1491},"2026-01-28",33.165,32.95,33.105,-0.141,-0.42,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1497},"2026-01-27",33.099998,33.246,33.035,0.461,1.41,13800,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":874,"transactions":9,"vwap":1505},"2026-01-26",32.75,32.785,0.166,0.51,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":887,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-23",32.45,32.619,0.45,5000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1014,"transactions":9,"vwap":1519},"2026-01-22",32.48,32.55,32.43,32.474,0.084,0.26,{"date":1523,"open":1524,"high":1516,"low":1524,"close":1525,"change":22,"percent_change":229,"volume":856,"transactions":9,"vwap":1525},"2026-01-21",31.93,32.39,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-20",31.94,32.22,32.16,-0.192,-0.59,14200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":895,"transactions":9,"vwap":1539},"2026-01-16",32.31,32.358,32.28,32.352,0.002,0.01,{"date":1543,"open":1544,"high":1518,"low":1224,"close":1255,"change":1545,"percent_change":261,"volume":1546,"transactions":9,"vwap":1255},"2026-01-15",32.38,-0.07,2400,{"date":1548,"open":1270,"high":1549,"low":1550,"close":1549,"change":141,"percent_change":44,"volume":1412,"transactions":9,"vwap":1549},"2026-01-14",32.42,32.2,{"date":1552,"open":1553,"high":1554,"low":1262,"close":1555,"change":1199,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-13",32.080002,32.15,32.099998,-0.2,14900,{"date":1559,"open":1560,"high":1249,"low":1560,"close":1561,"change":1562,"percent_change":384,"volume":849,"transactions":9,"vwap":1561},"2026-01-12",31.87,32.163,0.183,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1261,"change":504,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1261},"2026-01-09",32.17,31.975,0.31,8200,{"date":1570,"open":1571,"high":1524,"low":1572,"close":1573,"change":1574,"percent_change":158,"volume":1098,"transactions":9,"vwap":1573},"2026-01-08",31.865,31.83,31.88,0.235,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":745,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-07",31.78,31.8,31.541,31.645,-1.02,17300,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":21,"percent_change":121,"volume":1588,"transactions":9,"vwap":1587},"2026-01-06",32.12,31.91,31.97,15900,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1574,"percent_change":158,"volume":1363,"transactions":9,"vwap":1592},"2026-01-05",31.629,31.89,{"date":1594,"open":1595,"high":1263,"low":1595,"close":1263,"change":976,"percent_change":1596,"volume":1139,"transactions":9,"vwap":1263},"2026-01-02",31.49,1.3,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1477,"volume":731,"transactions":9,"vwap":1602},"2025-12-31",31.278,31.37,31.22,31.25,-0.177,{"date":1605,"open":1602,"high":1606,"low":1602,"close":1607,"change":1608,"percent_change":1609,"volume":827,"transactions":9,"vwap":1607},"2025-12-30",31.5,31.427,0.148,0.47,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1388,"percent_change":1401,"volume":1615,"transactions":9,"vwap":1614},"2025-12-29",31.385,31.2,31.279,14000,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1118,"volume":1074,"transactions":9,"vwap":1620},"2025-12-26",31.68,31.35,31.395,-0.02,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-24",31.41,31.48,31.32,31.415,0.065,0.21,29800,{"date":1632,"open":1633,"high":1619,"low":1633,"close":1619,"change":1097,"percent_change":1082,"volume":1634,"transactions":9,"vwap":1619},"2025-12-23",31.040001,5600,{"date":1636,"open":1595,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":804,"volume":913,"transactions":9,"vwap":1637},"2025-12-22",31.538,31.36,0.168,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1600,"change":1645,"percent_change":855,"volume":931,"transactions":9,"vwap":1600},"2025-12-19",31.43,31.47,31.29,0.132,{"date":1647,"open":1648,"high":1638,"low":1648,"close":1649,"change":1650,"percent_change":1033,"volume":1651,"transactions":9,"vwap":1649},"2025-12-18",30.86,31.238,0.091,16100,{"date":1653,"open":1601,"high":1654,"low":1655,"close":1656,"change":751,"percent_change":1164,"volume":849,"transactions":9,"vwap":1656},"2025-12-17",31.245,31.11,31.147,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1556,"percent_change":420,"volume":1662,"transactions":9,"vwap":1661},"2025-12-16",31.21,31.09,31.18,9800,{"date":1664,"open":1626,"high":1665,"low":1659,"close":1666,"change":1667,"percent_change":1512,"volume":1178,"transactions":9,"vwap":1666},"2025-12-15",31.387,31.38,0.141,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-12",31.372,31.172,31.239,-0.135,-0.43,13000,{"date":1677,"open":1678,"high":1679,"low":1602,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-11",31.3,31.39,31.374,0.292,0.94,22000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":992,"transactions":9,"vwap":1689},"2025-12-10",30.802,31.129,30.72,31.082001,0.408,1.33,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":592,"volume":1698,"transactions":9,"vwap":1696},"2025-12-09",30.784,30.64,30.674,-0.013,3900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":787,"percent_change":1705,"volume":753,"transactions":9,"vwap":1704},"2025-12-08",30.7,30.79,30.65,30.687,-0.4,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1621,"volume":1478,"transactions":9,"vwap":1710},"2025-12-05",30.76,30.9,30.81,-0.005,{"date":1713,"open":1714,"high":1715,"low":1708,"close":1716,"change":1717,"percent_change":106,"volume":1091,"transactions":9,"vwap":1716},"2025-12-04",30.82,30.872,30.815,0.02,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":942,"percent_change":229,"volume":1445,"transactions":9,"vwap":1722},"2025-12-03",30.54,30.8,30.795,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":582,"volume":1730,"transactions":9,"vwap":1728},"2025-12-02",30.5,30.609,30.49,30.575,0.051,9300,{"date":1732,"open":1733,"high":1734,"low":1727,"close":1735,"change":565,"percent_change":347,"volume":1736,"transactions":9,"vwap":1735},"2025-12-01",30.63,30.634,30.524,23700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":962,"volume":1098,"transactions":9,"vwap":1740},"2025-11-28",30.34,30.626,0.131,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1357,"transactions":9,"vwap":1746},"2025-11-26",30.392,30.57,30.495,0.27,0.89,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-25",29.88,30.27,30.225,0.346,1.16,11300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":106,"volume":950,"transactions":9,"vwap":1762},"2025-11-24",29.86,29.92,29.8,29.879,0.019,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1759,"change":1769,"percent_change":1500,"volume":1091,"transactions":9,"vwap":1759},"2025-11-21",29.59,29.924,29.5,0.416,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1045,"transactions":9,"vwap":1774},"2025-11-20",29.9,29.42,29.444,-0.279,-0.94,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":468,"volume":1784,"transactions":9,"vwap":1782},"2025-11-19",29.83,29.845,29.53,29.723,-0.142,28500,{"date":1786,"open":1761,"high":1787,"low":1761,"close":1788,"change":1789,"percent_change":261,"volume":1790,"transactions":9,"vwap":1788},"2025-11-18",29.94,29.865,-0.065,12700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1124,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-17",30.18,30.22,29.875,29.93,-1.3,15700,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":894,"percent_change":1274,"volume":956,"transactions":9,"vwap":1803},"2025-11-14",30.255,30.42,30.325,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-13",30.664,30.36,30.4,-0.15,-0.49,6000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-12",30.58,30.602,30.53,30.55,0.139,0.46,7200,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":151,"percent_change":1755,"volume":1014,"transactions":9,"vwap":1824},"2025-11-11",30.19,30.411,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1289,"percent_change":1465,"volume":1830,"transactions":9,"vwap":1829},"2025-11-10",29.85,30.069,30.061001,9600,{"date":1832,"open":1833,"high":1779,"low":1834,"close":1779,"change":1835,"percent_change":1836,"volume":1662,"transactions":9,"vwap":1779},"2025-11-07",29.6,29.51,0.165,0.56,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1541,"volume":1267,"transactions":9,"vwap":1842},"2025-11-06",29.67,29.73,29.64,29.665,0.003,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-05",29.511,29.74,29.662,0.306,1.04,3100,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1228,"volume":1858,"transactions":9,"vwap":1856},"2025-11-04",29.49,29.34,29.356,-0.154,29500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1834,"change":1864,"percent_change":338,"volume":992,"transactions":9,"vwap":1834},"2025-11-03",29.47,29.611,29.46,-0.148,{"date":1866,"open":1867,"high":1868,"low":1863,"close":1869,"change":1870,"percent_change":1871,"volume":1119,"transactions":9,"vwap":1869},"2025-10-31",29.48,29.705,29.658,0.048,0.16,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1789,"percent_change":261,"volume":956,"transactions":9,"vwap":1875},"2025-10-30",29.7,29.61,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-29",29.78,29.829,29.591,29.675,-0.115,-0.39,85500,{"date":1886,"open":1841,"high":1887,"low":1841,"close":1888,"change":1889,"percent_change":1273,"volume":1890,"transactions":9,"vwap":1888},"2025-10-28",29.935,29.79,-0.025,8900,{"date":1892,"open":1874,"high":1893,"low":1874,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-27",29.815,0.225,0.76,48800,{"date":1898,"open":1899,"high":1766,"low":1900,"close":1766,"change":1901,"percent_change":22,"volume":1811,"transactions":9,"vwap":1766},"2025-10-24",29.55,29.52,0.068,{"date":1903,"open":1900,"high":1904,"low":1773,"close":1905,"change":1906,"percent_change":151,"volume":904,"transactions":9,"vwap":1905},"2025-10-23",29.619,29.522,0.102,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1773,"change":1911,"percent_change":1912,"volume":753,"transactions":9,"vwap":1773},"2025-10-22",29.45,29.35,0.008,0.03,{"date":1914,"open":1855,"high":1909,"low":1855,"close":1915,"change":835,"percent_change":366,"volume":1045,"transactions":9,"vwap":1915},"2025-10-21",29.412,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":328,"volume":1820,"transactions":9,"vwap":1919},"2025-10-20",29.43,29.532,0.241,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1871,"volume":1928,"transactions":9,"vwap":1926},"2025-10-17",29.25,29.336,29.21,29.291,0.046,48900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1843,"percent_change":1541,"volume":1091,"transactions":9,"vwap":1934},"2025-10-16",29.23,29.28,29.16,29.245,{"date":1936,"open":1937,"high":1932,"low":1938,"close":1939,"change":1940,"percent_change":1383,"volume":1331,"transactions":9,"vwap":1939},"2025-10-15",29.17,29.13,29.242,0.042,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1609,"volume":739,"transactions":9,"vwap":1945},"2025-10-14",29.059999,29.26,29.2,0.136,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1756,"transactions":9,"vwap":1952},"2025-10-13",29.030001,29.12,28.97,29.063999,0.144,0.5,{"date":1956,"open":1957,"high":1958,"low":25,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-10",29.01,29.049999,28.92,-0.421,-1.43,17400,{"date":1964,"open":1855,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-09",29.355,29.32,29.341,-0.219,-0.74,2200,{"date":1972,"open":1781,"high":1973,"low":1768,"close":1973,"change":1349,"percent_change":121,"volume":1207,"transactions":9,"vwap":1973},"2025-10-08",29.56,{"date":1975,"open":1976,"high":1976,"low":1918,"close":1977,"change":835,"percent_change":366,"volume":895,"transactions":9,"vwap":1977},"2025-10-07",29.545,29.485,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":752,"percent_change":217,"volume":1983,"transactions":9,"vwap":1982},"2025-10-06",29.58,29.626,29.605,1100,{"date":1985,"open":1986,"high":1847,"low":1986,"close":1987,"change":1871,"percent_change":804,"volume":1207,"transactions":9,"vwap":1987},"2025-10-03",29.65,29.695,{"date":1989,"open":1990,"high":1990,"low":1909,"close":1991,"change":556,"percent_change":1151,"volume":1992,"transactions":9,"vwap":1991},"2025-10-02",30.030001,29.535,7300,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1842,"change":1997,"percent_change":384,"volume":1275,"transactions":9,"vwap":1842},"2025-10-01",29.57,29.729,0.169,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-30",29.19,29.496,0.486,1.68,44500,{"date":2006,"open":2007,"high":2008,"low":1957,"close":1957,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1957},"2025-09-29",29.33,29.36,-0.36,-1.23,56700,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":1393,"percent_change":1465,"volume":2017,"transactions":9,"vwap":2016},"2025-09-26",28.39,29.38,29.37,109900,{"date":2019,"open":2020,"high":1925,"low":1938,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-25",29.18,29.147,-0.253,-0.86,6600,{"date":2026,"open":2027,"high":1909,"low":1910,"close":2028,"change":2029,"percent_change":1145,"volume":2030,"transactions":9,"vwap":2028},"2025-09-24",29.39,29.4,-0.068,4600,{"date":2032,"open":1900,"high":1905,"low":2033,"close":2034,"change":2035,"percent_change":1747,"volume":1139,"transactions":9,"vwap":2034},"2025-09-23",29.41,29.468,0.079,{"date":2037,"open":2038,"high":1909,"low":2038,"close":2039,"change":1889,"percent_change":1273,"volume":1133,"transactions":9,"vwap":2039},"2025-09-22",29.3,29.389,{"date":2041,"open":2008,"high":2042,"low":2008,"close":2043,"change":1789,"percent_change":261,"volume":2044,"transactions":9,"vwap":2043},"2025-09-19",29.436,29.414,1400,{"date":2046,"open":1909,"high":1834,"low":1773,"close":2047,"change":1434,"percent_change":918,"volume":1582,"transactions":9,"vwap":2047},"2025-09-18",29.479,{"date":2049,"open":1973,"high":2050,"low":2051,"close":1973,"change":2052,"percent_change":1717,"volume":731,"transactions":9,"vwap":1973},"2025-09-17",29.76,29.512,0.005,{"date":2054,"open":1900,"high":2055,"low":1909,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-16",29.63,29.555,0.015,0.05,15100,{"date":2061,"open":1781,"high":1973,"low":1781,"close":2062,"change":1545,"percent_change":1435,"volume":797,"transactions":9,"vwap":2062},"2025-09-15",29.54,{"date":2064,"open":1995,"high":1875,"low":1834,"close":1875,"change":1164,"percent_change":1401,"volume":2065,"transactions":9,"vwap":1875},"2025-09-12",9400,{"date":2067,"open":1973,"high":1847,"low":1973,"close":2068,"change":2069,"percent_change":2070,"volume":992,"transactions":9,"vwap":2068},"2025-09-11",29.72,0.355,1.21,{"date":2072,"open":1932,"high":2073,"low":1932,"close":2073,"change":1251,"percent_change":694,"volume":731,"transactions":9,"vwap":2073},"2025-09-10",29.365,{"date":2075,"open":2007,"high":2007,"low":2076,"close":2077,"change":2078,"percent_change":1193,"volume":856,"transactions":9,"vwap":2077},"2025-09-09",29.274,29.309,0.059,{"date":2080,"open":2000,"high":2038,"low":1950,"close":1923,"change":1940,"percent_change":1383,"volume":2030,"transactions":9,"vwap":1923},"2025-09-08",{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":1940,"percent_change":1383,"volume":1105,"transactions":9,"vwap":2085},"2025-09-05",29.27,29.15,29.208,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1429,"volume":2093,"transactions":9,"vwap":2091},"2025-09-04",29.075001,29.199,29.040001,29.166,0.193,6300,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":1118,"volume":2099,"transactions":9,"vwap":2097},"2025-09-03",28.8,28.973,-0.017,10900,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":300,"volume":943,"transactions":9,"vwap":2103},"2025-09-02",28.62,28.99,-0.26,{"date":2106,"open":2107,"high":1923,"low":2000,"close":1923,"change":1729,"percent_change":582,"volume":1000,"transactions":9,"vwap":1923},"2025-08-29",29.215,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2089,"change":2112,"percent_change":22,"volume":895,"transactions":9,"vwap":2089},"2025-08-28",29.08,29.205,0.067,{"date":2114,"open":2115,"high":1933,"low":2115,"close":2116,"change":2117,"percent_change":796,"volume":1275,"transactions":9,"vwap":2116},"2025-08-27",28.82,29.132,-0.053,{"date":2119,"open":2120,"high":1925,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":822,"transactions":9,"vwap":2121},"2025-08-26",29.11,29.185,-0.139,-0.47,{"date":2125,"open":1909,"high":1863,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1083,"transactions":9,"vwap":2127},"2025-08-25",29.29,29.324,-0.346,-1.17,{"date":2131,"open":1945,"high":2132,"low":1945,"close":1839,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1839},"2025-08-22",29.685,0.429,1.47,6400,{"date":2137,"open":2083,"high":2083,"low":1937,"close":2138,"change":2139,"percent_change":401,"volume":1000,"transactions":9,"vwap":2138},"2025-08-21",29.241,-0.015,{"date":2141,"open":1923,"high":2007,"low":2142,"close":2143,"change":2144,"percent_change":2058,"volume":2145,"transactions":9,"vwap":2143},"2025-08-20",29.206,29.256,0.016,5300,{"date":2147,"open":1944,"high":1944,"low":2148,"close":2149,"change":1169,"percent_change":634,"volume":747,"transactions":9,"vwap":2149},"2025-08-19",29.125,29.24,{"date":2151,"open":2152,"high":1937,"low":1943,"close":2153,"change":1400,"percent_change":1674,"volume":2154,"transactions":9,"vwap":2153},"2025-08-18",29.093,29.133,10200,{"date":2156,"open":2000,"high":2083,"low":2020,"close":1944,"change":1946,"percent_change":1609,"volume":2145,"transactions":9,"vwap":1944},"2025-08-15",{"date":2158,"open":1950,"high":1933,"low":2090,"close":2159,"change":2160,"percent_change":1164,"volume":992,"transactions":9,"vwap":2159},"2025-08-14",29.124,-0.031,{"date":2162,"open":1949,"high":2000,"low":1949,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-13",29.155,0.324,1.12,11400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":911,"percent_change":2173,"volume":849,"transactions":9,"vwap":2172},"2025-08-12",28.77,28.87,28.76,28.831,0.99,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1556,"volume":2181,"transactions":9,"vwap":2179},"2025-08-11",28.52,28.6,28.47,28.548,-0.056,13700,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":1953,"percent_change":1507,"volume":1000,"transactions":9,"vwap":2186},"2025-08-08",28.33,28.7,28.604,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":1895,"volume":1020,"transactions":9,"vwap":2190},"2025-08-07",28.28,28.46,0.216,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1090,"volume":2199,"transactions":9,"vwap":2197},"2025-08-06",28.29,28.298,28.2,28.244,0.094,1800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":623,"volume":789,"transactions":9,"vwap":2205},"2025-08-05",28.031,28.18,28.030001,28.15,0.085,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":141,"percent_change":1244,"volume":1983,"transactions":9,"vwap":2211},"2025-08-04",27.85,28.07,28.065001,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":1883,"volume":1074,"transactions":9,"vwap":2215},"2025-08-01",27.71,27.745,27.62,-0.108,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-31",27.97,28,27.853,-0.271,-0.96,400,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":278,"volume":2232,"transactions":9,"vwap":2230},"2025-07-30",28.1,28.25,28.124,-0.263,1600,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":1717,"volume":970,"transactions":9,"vwap":2236},"2025-07-29",28.31,28.387,0.007,{"date":2239,"open":2240,"high":2241,"low":2235,"close":2242,"change":2243,"percent_change":2244,"volume":2199,"transactions":9,"vwap":2242},"2025-07-28",28.34,28.4,28.38,-0.324,-1.13,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":2058,"volume":1126,"transactions":9,"vwap":2248},"2025-07-25",28.53,28.704,0.013,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":1228,"volume":1113,"transactions":9,"vwap":2253},"2025-07-24",28.766,28.691,-0.149,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":855,"percent_change":2259,"volume":1546,"transactions":9,"vwap":2258},"2025-07-23",28.5,28.84,1.48,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":1629,"percent_change":158,"volume":2093,"transactions":9,"vwap":2263},"2025-07-22",28.23,28.42,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":151,"volume":1074,"transactions":9,"vwap":2269},"2025-07-21",28.259,28.26,28.16,28.21,0.099,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1890,"transactions":9,"vwap":2276},"2025-07-18",28.14,28.17,28.105,28.111,-0.045,-0.16,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":1747,"volume":1091,"transactions":9,"vwap":2283},"2025-07-17",28.01,28.19,28.156,0.076,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":1193,"percent_change":229,"volume":1811,"transactions":9,"vwap":2289},"2025-07-16",27.92,28.109,28.08,{"date":2291,"open":2292,"high":2204,"low":2293,"close":2293,"change":949,"percent_change":2294,"volume":1546,"transactions":9,"vwap":2293},"2025-07-15",27.95,27.88,-1.34,{"date":2296,"open":2267,"high":2184,"low":2297,"close":2267,"change":1541,"percent_change":2298,"volume":1059,"transactions":9,"vwap":2267},"2025-07-14",28.22,0.04,{"date":2300,"open":2262,"high":2301,"low":2262,"close":2229,"change":2302,"percent_change":1969,"volume":1851,"transactions":9,"vwap":2229},"2025-07-11",28.318,-0.21,{"date":2304,"open":2229,"high":2305,"low":2229,"close":2190,"change":2306,"percent_change":261,"volume":950,"transactions":9,"vwap":2190},"2025-07-10",28.59,-0.062,{"date":2308,"open":2184,"high":2309,"low":2184,"close":2309,"change":1608,"percent_change":2310,"volume":856,"transactions":9,"vwap":2309},"2025-07-09",28.522,0.52,{"date":2312,"open":2313,"high":2263,"low":2313,"close":2314,"change":2315,"percent_change":229,"volume":936,"transactions":9,"vwap":2314},"2025-07-08",28.253,28.374,0.204,{"date":2317,"open":2184,"high":2242,"low":2205,"close":2274,"change":684,"percent_change":2318,"volume":1513,"transactions":9,"vwap":2274},"2025-07-07",-1.19,{"date":2320,"open":2321,"high":2322,"low":2263,"close":2322,"change":2058,"percent_change":738,"volume":2323,"transactions":9,"vwap":2322},"2025-07-03",28.43,28.51,900,{"date":2325,"open":2240,"high":2190,"low":2184,"close":2190,"change":694,"percent_change":1429,"volume":1059,"transactions":9,"vwap":2190},"2025-07-02",{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1193,"percent_change":864,"volume":1221,"transactions":9,"vwap":2330},"2025-07-01",28.142,28.344,28.27,{"date":2332,"open":2333,"high":2210,"low":2333,"close":2210,"change":106,"percent_change":1629,"volume":2334,"transactions":9,"vwap":2210},"2025-06-30",27.74,1900,{"date":2336,"open":2221,"high":2337,"low":2338,"close":2281,"change":2339,"percent_change":872,"volume":2340,"transactions":9,"vwap":2281},"2025-06-27",28.094999,27.9,0.181,22800,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":504,"volume":2024,"transactions":9,"vwap":2345},"2025-06-26",27.75,27.86,27.829,0.029,{"date":2348,"open":2349,"high":2209,"low":2350,"close":2351,"change":2352,"percent_change":613,"volume":1698,"transactions":9,"vwap":2351},"2025-06-25",27.73,27.726,27.8,-0.174,{"date":2354,"open":2355,"high":2356,"low":2209,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-24",27.98,28.09,27.974,0.381,1.38,12600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":634,"volume":1513,"transactions":9,"vwap":2366},"2025-06-23",27.56,27.628,27.505,27.593,0.103,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":1145,"percent_change":218,"volume":1698,"transactions":9,"vwap":2372},"2025-06-20",27.57,27.679,27.49,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2375,"change":592,"percent_change":402,"volume":767,"transactions":9,"vwap":2375},"2025-06-18",27.72,27.807,27.642,{"date":2379,"open":2228,"high":2228,"low":2380,"close":2381,"change":2382,"percent_change":1581,"volume":1098,"transactions":9,"vwap":2381},"2025-06-17",27.65,27.76,-0.285,{"date":2384,"open":2385,"high":2205,"low":2221,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-16",28.13,28.045,0.133,0.48,2500,{"date":2391,"open":2292,"high":2392,"low":2209,"close":2393,"change":2394,"percent_change":2395,"volume":2181,"transactions":9,"vwap":2393},"2025-06-13",28.11,27.912,-0.231,-0.82,{"date":2397,"open":2398,"high":2282,"low":2281,"close":2399,"change":2400,"percent_change":136,"volume":1034,"transactions":9,"vwap":2399},"2025-06-12",28.028999,28.143,0.185,{"date":2402,"open":2220,"high":2356,"low":2293,"close":2403,"change":2404,"percent_change":504,"volume":2405,"transactions":9,"vwap":2403},"2025-06-11",27.958,0.028,4200,{"date":2407,"open":2338,"high":2408,"low":2338,"close":2409,"change":2410,"percent_change":141,"volume":1119,"transactions":9,"vwap":2409},"2025-06-10",28.059,27.93,0.09,{"date":2412,"open":2343,"high":2204,"low":2349,"close":2413,"change":2414,"percent_change":2410,"volume":1992,"transactions":9,"vwap":2413},"2025-06-09",27.84,0.026,{"date":2416,"open":2417,"high":2344,"low":2375,"close":2418,"change":1520,"percent_change":623,"volume":856,"transactions":9,"vwap":2418},"2025-06-06",27.82,27.814,{"date":2420,"open":2421,"high":2349,"low":2422,"close":2349,"change":1717,"percent_change":449,"volume":2423,"transactions":9,"vwap":2349},"2025-06-05",27.7,27.59,1700,{"date":2425,"open":2351,"high":2351,"low":2214,"close":2214,"change":411,"percent_change":1164,"volume":1310,"transactions":9,"vwap":2214},"2025-06-04",{"date":2427,"open":2349,"high":2428,"low":2429,"close":2333,"change":1912,"percent_change":1089,"volume":2154,"transactions":9,"vwap":2333},"2025-06-03",27.77,27.654,{"date":2431,"open":2432,"high":2214,"low":2433,"close":2214,"change":440,"percent_change":2434,"volume":2423,"transactions":9,"vwap":2214},"2025-06-02",27.47,27.46,0.87,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2432,"change":2439,"percent_change":752,"volume":1970,"transactions":9,"vwap":2432},"2025-05-30",27.4,27.61,-0.024,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1193,"volume":822,"transactions":9,"vwap":2445},"2025-05-29",27.5,27.54,27.41,27.494,0.054,{"date":2448,"open":2449,"high":2433,"low":2437,"close":2450,"change":556,"percent_change":2123,"volume":2451,"transactions":9,"vwap":2450},"2025-05-28",27.445,27.44,1500,{"date":2453,"open":2454,"high":2370,"low":2454,"close":2370,"change":1193,"percent_change":37,"volume":2199,"transactions":9,"vwap":2370},"2025-05-27",27.51,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":496,"percent_change":496,"volume":1698,"transactions":9,"vwap":2460},"2025-05-23",27.35,27.45,27.32,27.37,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2460,"change":1789,"percent_change":1435,"volume":2389,"transactions":9,"vwap":2460},"2025-05-22",27.33,27.449,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":319,"volume":1098,"transactions":9,"vwap":2468},"2025-05-21",27.619,27.435,-0.195,{"date":2471,"open":2375,"high":2349,"low":2422,"close":2472,"change":411,"percent_change":1164,"volume":1830,"transactions":9,"vwap":2472},"2025-05-20",27.63,{"date":2474,"open":2442,"high":2475,"low":2433,"close":2475,"change":694,"percent_change":2476,"volume":1074,"transactions":9,"vwap":2475},"2025-05-19",27.66,0.69,{"date":2478,"open":2479,"high":2432,"low":2479,"close":2432,"change":1521,"percent_change":2480,"volume":1207,"transactions":9,"vwap":2432},"2025-05-16",27.3,0.96,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":440,"percent_change":1748,"volume":789,"transactions":9,"vwap":2485},"2025-05-15",26.96,27.27,27.21,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2490,"change":752,"percent_change":347,"volume":1546,"transactions":9,"vwap":2490},"2025-05-14",27.08,27.1,26.97,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2495,"change":1164,"percent_change":1705,"volume":1851,"transactions":9,"vwap":2495},"2025-05-13",27.07,27.22,27.059999,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":2501,"percent_change":2502,"volume":1126,"transactions":9,"vwap":2499},"2025-05-12",27.049999,27.17,27.040001,0.383,1.43,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2058,"percent_change":694,"volume":2135,"transactions":9,"vwap":2508},"2025-05-09",26.8,26.866,26.76,26.787,{"date":2510,"open":2511,"high":2511,"low":2511,"close":2511,"change":2512,"percent_change":1383,"volume":2513,"transactions":9,"vwap":2511},"2025-05-08",26.737,0.037,300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2518,"change":2519,"percent_change":261,"volume":2405,"transactions":9,"vwap":2518},"2025-05-07",26.74,26.825,26.7,-0.059,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1810,"volume":2059,"transactions":9,"vwap":2525},"2025-05-06",26.78,26.84,26.73,26.759,-0.131,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":1435,"volume":1811,"transactions":9,"vwap":2531},"2025-05-05",26.82,26.94,26.89,-0.066,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-02",26.92,27.02,26.802,26.956,0.326,1.22,55700,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2545,"change":2546,"percent_change":613,"volume":2044,"transactions":9,"vwap":2545},"2025-05-01",26.662,26.63,-0.165,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2277,"percent_change":240,"volume":2552,"transactions":9,"vwap":2550},"2025-04-30",26.6,26.795,26.561,4800,{"date":2554,"open":2555,"high":2490,"low":2523,"close":2523,"change":2556,"percent_change":401,"volume":1105,"transactions":9,"vwap":2523},"2025-04-29",26.91,-0.014,{"date":2558,"open":2550,"high":2531,"low":2559,"close":2560,"change":2561,"percent_change":1954,"volume":2405,"transactions":9,"vwap":2560},"2025-04-28",26.68,26.854,0.134,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":522,"percent_change":1512,"volume":856,"transactions":9,"vwap":2565},"2025-04-25",26.616,26.72,26.55,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2549,"change":2571,"percent_change":384,"volume":936,"transactions":9,"vwap":2549},"2025-04-24",26.384,26.686,0.151,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2035,"percent_change":623,"volume":747,"transactions":9,"vwap":2576},"2025-04-23",26.67,26.387,26.449,{"date":179,"open":175,"high":2578,"low":175,"close":2578,"change":1405,"percent_change":384,"volume":874,"transactions":9,"vwap":2578},26.37]