[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDRX":3,"homepage-market-summary":28,"stock-historical-LDRX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LDRX","2026-10-05",{"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 Market Leaders ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4264,0.16,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.52,37.37,37.54,37.1743,0.3457,0.93,4508.09,29.65,7480.475845103586,99.7,357,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.6709,6123,2185772.437121,39.48,"2025-05-05",[180,183,192,202,212,222,231,239,248,257,266,276,286,296,307,317,327,336,347,356,365,376,386,394,403,411,421,430,437,446,456,466,474,485,494,503,510,519,529,537,545,552,560,566,576,585,596,606,617,628,637,644,653,662,671,679,689,698,708,715,723,730,736,745,751,759,766,774,781,789,796,803,811,820,827,835,842,850,858,864,872,880,888,896,904,911,920,926,933,939,946,953,959,964,969,975,982,987,994,1002,1007,1014,1018,1024,1030,1037,1044,1051,1057,1064,1071,1077,1085,1092,1099,1105,1109,1118,1124,1132,1140,1147,1151,1159,1168,1177,1185,1191,1199,1205,1212,1219,1226,1232,1236,1243,1250,1256,1261,1268,1274,1281,1286,1292,1300,1306,1314,1321,1326,1333,1339,1344,1350,1357,1365,1372,1380,1385,1391,1397,1403,1410,1417,1423,1429,1435,1442,1449,1455,1462,1469,1477,1482,1489,1497,1502,1509,1514,1521,1527,1534,1537,1541,1547,1553,1559,1562,1565,1572,1578,1582,1585,1588,1591,1597,1600,1604,1609,1614,1618,1623,1627,1632,1637,1643,1648,1650,1657,1661,1663,1669,1673,1676,1682,1687,1690,1698,1702,1708,1712,1717,1724,1729,1734,1737,1741,1745,1750,1756,1760,1765,1769,1774,1777,1782,1786,1792,1798,1802,1805,1812,1815,1819,1825,1832,1837,1842,1848,1853,1857,1861,1866,1869,1873,1878,1882,1886,1889,1893,1897,1902,1907,1911,1914,1920,1925,1930,1935,1940,1948,1951,1955,1959,1963,1966,1969,1974,1980,1985,1991,1997,2002,2007,2012,2017,2021,2026,2030,2036,2041,2046,2050,2055,2060,2065,2071,2078,2082,2087,2090,2096,2101,2106,2110,2115,2120,2125,2132,2138,2145,2149,2153,2156,2162,2167,2173,2177,2183,2190,2195,2201,2206,2213,2218,2222,2227,2231,2237,2240,2246,2250,2256,2259,2264,2269,2275,2278,2284,2289,2293,2297,2303,2310,2315,2318,2324,2327,2331,2336,2339,2345,2349,2355,2359,2365,2369,2374],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},64,37.4965,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",37.1,37.19,0.3375,0.92,983.6501,60,37.1511,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",36.78,36.965,36.8368,-0.0675,-0.18,2153.7081,42,36.9123,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",37,37.18,36.9043,0.037,0.1,2790.6501,54,37.0642,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",36.98,36.84,36.8673,-0.1307,-0.35,3581.6501,123,36.9443,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",37.1415,36.998,-0.3226,-0.86,545.726221,36,37.0191,{"date":232,"open":205,"high":18,"low":205,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",37.3206,0.1993,0.54,9430.0781,68,37.2795,{"date":240,"open":241,"high":205,"low":242,"close":243,"change":244,"percent_change":50,"volume":245,"transactions":246,"vwap":247},"2026-09-24",37.1799,37.076,37.1213,0.0663,1734.6503,45,37.1076,{"date":249,"open":204,"high":250,"low":204,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",37.13,37.055,-0.3444,-0.92,4079.6501,57,37.0995,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":204,"vwap":265},"2026-09-22",37.35,37.415,37.3994,-0.0309,-0.08,5002.0561,37.3603,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",37.16,37.455,37.4303,0.675,1.84,1172.7591,46,37.3892,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",36.645,36.7553,36.615,0.0485,0.13,1386.6501,38,36.6873,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":274,"vwap":295},"2026-09-17",36.62,36.76,36.6001,36.7068,0.4568,1.26,4920.6501,36.671,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",36.4333,36.53,36.2299,36.25,-0.11,-0.3,13159.6501,66,36.409,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",36.34,36.36,36.27,-0.1795,-0.49,2095.9039,65,36.3493,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",36.33,36.63,36.5395,-0.1499,-0.41,2097.9039,50,36.5842,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":160,"volume":333,"transactions":334,"vwap":335},"2026-09-11",36.775,36.82,36.6894,0.3197,2838.0499,44,36.7898,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",36.365,36.4294,36.32,36.3697,-0.1583,-0.43,1939.9039,74,36.3714,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",36.585,36.528,-0.1186,-0.32,932.4039,43,36.581,{"date":357,"open":358,"high":358,"low":320,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",36.92,36.6466,-0.2152,-0.58,4564.9039,55,36.7124,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",36.89,36.93,36.8404,36.8618,-0.2477,-0.67,5394.1039,84,36.9017,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",36.73,37.2099,37.1095,0.4736,1.29,4358.1039,34,37.1485,{"date":387,"open":278,"high":278,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",36.6359,0.2354,0.65,260.1039,24,36.6411,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",36.54,36.4005,-0.2598,-0.71,1474.1039,27,36.4181,{"date":404,"open":288,"high":405,"low":288,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",36.6603,-0.0961,-0.26,1453.1039,47,36.6207,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":384,"vwap":420},"2026-08-28",36.77,36.7899,36.7201,36.7564,0.0189,0.05,683.5959,36.7476,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":124,"volume":427,"transactions":428,"vwap":429},"2026-08-27",36.44,36.8,36.7375,0.3616,20132.5387,51,36.6854,{"date":431,"open":309,"high":432,"low":301,"close":433,"change":434,"percent_change":85,"volume":435,"transactions":181,"vwap":436},"2026-08-26",36.5,36.3759,-0.0888,4688.0765,36.4198,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":200,"vwap":423},"2026-08-25",36.415,36.47,36.395,36.4647,0.1103,0.3,3363.0765,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",36.46,36.335,36.3544,-0.0825,-0.23,3915.2121,49,36.3856,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",36.37,36.48,36.4369,0.1744,0.48,2850.4831,58,36.4284,{"date":467,"open":468,"high":310,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":229,"vwap":473},"2026-08-20",36.305,36.2625,-0.329,-0.9,1878.0765,36.3442,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",36.675,36.71,36.58,36.5915,0.0878,0.24,5714.6445,96,36.6606,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":210,"vwap":493},"2026-08-18",36.505,36.57,36.5037,-0.1861,-0.51,1907.0765,36.5234,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":325,"vwap":502},"2026-08-17",36.79,36.8042,36.6898,-0.1927,-0.52,3753.1565,36.7701,{"date":504,"open":250,"high":250,"low":505,"close":506,"change":507,"percent_change":343,"volume":508,"transactions":363,"vwap":509},"2026-08-14",36.87,36.8825,-0.1575,6789.9655,36.9204,{"date":511,"open":512,"high":512,"low":358,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",37.14,37.04,0.2862,0.78,13684.0765,107,36.9811,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":14,"volume":526,"transactions":527,"vwap":528},"2026-08-12",36.7555,36.86,36.72,36.7538,0.0588,8752.9025,69,36.8136,{"date":530,"open":522,"high":505,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":454,"vwap":536},"2026-08-11",36.68,36.695,-0.2108,-0.57,4313.6745,36.7604,{"date":538,"open":513,"high":513,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":428,"vwap":544},"2026-08-10",36.85,36.9058,-0.0712,-0.19,2618.3305,36.9253,{"date":546,"open":547,"high":548,"low":358,"close":548,"change":549,"percent_change":155,"volume":550,"transactions":284,"vwap":551},"2026-08-07",36.925,36.977,0.2454,3225.9815,36.9487,{"date":553,"open":523,"high":424,"low":523,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",36.7316,-0.0454,-0.12,3564.9917,59,36.7244,{"date":561,"open":204,"high":204,"low":289,"close":562,"change":563,"percent_change":302,"volume":564,"transactions":345,"vwap":565},"2026-08-05",36.777,-0.0406,3616.9467,36.8715,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",36.19,36.94,36.8176,0.6884,1.91,5062.2073,63,36.7841,{"date":577,"open":229,"high":578,"low":229,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",36.175,36.1292,0.5423,1.52,2008.1893,39,36.1048,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",35.42,35.64,35.36,35.5869,0.3839,1.09,13103.3723,62,35.5218,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":574,"vwap":605},"2026-07-30",35.0299,35.29,34.98,35.203,0.6165,1.78,17662.5471,35.1378,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",34.715,35.19,34.58,34.5865,-0.5098,-1.45,10570.5591,75,34.8006,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",35.2,35.21,35.08,35.0963,0.117,0.33,9672.5472,72,35.1342,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":363,"vwap":636},"2026-07-27",35.24,34.893,34.9793,0.003,0.01,3957.0341,34.9929,{"date":638,"open":609,"high":609,"low":639,"close":639,"change":640,"percent_change":302,"volume":641,"transactions":642,"vwap":643},"2026-07-24",34.9763,-0.0394,1692.5471,31,35.1422,{"date":645,"open":646,"high":621,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":181,"vwap":652},"2026-07-23",35.04,34.94,35.0157,-0.6011,-1.69,7947.5471,35.0049,{"date":654,"open":588,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",35.68,35.6168,-0.091,-0.25,725.5471,41,35.653,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":160,"volume":669,"transactions":384,"vwap":670},"2026-07-21",35.61,35.7699,35.57,35.7078,0.3127,7284.5471,35.6904,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":198,"volume":677,"transactions":274,"vwap":678},"2026-07-20",35.5,35.54,35.3951,-0.0656,6270.5471,35.495,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":471,"volume":686,"transactions":687,"vwap":688},"2026-07-17",35.52,35.63,35.4145,35.4607,-0.323,10365.0261,132,35.5097,{"date":690,"open":691,"high":229,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",35.95,35.7837,-0.2733,-0.76,3829.5471,40,35.8438,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":129,"volume":705,"transactions":706,"vwap":707},"2026-07-15",36.005,36.08,35.97,36.057,0.0338,3178.5641,70,36.0137,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":57,"volume":713,"transactions":687,"vwap":714},"2026-07-14",35.615,36.0232,0.3757,9973.5471,35.7592,{"date":716,"open":717,"high":718,"low":588,"close":719,"change":720,"percent_change":227,"volume":721,"transactions":334,"vwap":722},"2026-07-13",35.78,35.79,35.6475,-0.3105,5079.5471,35.6722,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":36,"volume":729,"transactions":9,"vwap":727},"2026-07-10",35.89,36.0099983,35.958,0.237,8300,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":390,"volume":735,"transactions":9,"vwap":733},"2026-07-09",35.55,35.721,0.229,1300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",35.41,35.51,35.37,35.492,-0.052,-0.15,4300,{"date":746,"open":664,"high":682,"low":738,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",35.544,-0.112,-0.31,5100,{"date":752,"open":673,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",35.77,35.46,35.656,0.305,0.86,8600,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":208,"volume":765,"transactions":9,"vwap":763},"2026-07-02",35.49,35.14,35.351,0.035,6700,{"date":767,"open":599,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",35.43,35.22,35.316,0.007,0.02,2000,{"date":775,"open":776,"high":738,"low":777,"close":778,"change":779,"percent_change":22,"volume":780,"transactions":9,"vwap":778},"2026-06-30",35.17,35.084999,35.309,0.327,9300,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",34.65,35.080002,34.982,0.393,1.14,4500,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":114,"volume":795,"transactions":9,"vwap":793},"2026-06-26",34.67,34.79,34.589,0.122,3000,{"date":797,"open":798,"high":791,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",34.64,34.467,-0.153,-0.44,15400,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",34.95,34.61,34.62,-0.159,-0.46,1500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",34.88,35.0099983,34.699,34.779,-0.484,-1.37,3300,{"date":821,"open":822,"high":823,"low":619,"close":824,"change":825,"percent_change":471,"volume":826,"transactions":9,"vwap":824},"2026-06-22",35.28,35.4,35.263,-0.322,4000,{"date":828,"open":664,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",35.66,35.56,35.585,0.467,1.33,9000,{"date":836,"open":673,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",35.58,35.118,-0.47,-1.32,1800,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",35.59,35.72,35.588,-0.192,-0.54,2300,{"date":851,"open":852,"high":853,"low":854,"close":717,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":717},"2026-06-15",35.832,35.93,35.74,0.682,1.94,5900,{"date":859,"open":860,"high":609,"low":860,"close":861,"change":862,"percent_change":282,"volume":863,"transactions":9,"vwap":861},"2026-06-12",34.76,35.098,0.044,5400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":857,"transactions":9,"vwap":869},"2026-06-11",34.55,35.15,34.52,35.054001,0.558,1.62,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",34.7,34.78,34.496,-0.556,-1.59,4400,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",35.35,34.415,35.051998,-0.229,-0.65,3500,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",34.74,35.489,35.281,0.097,0.28,1900,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",35.87,35.877,35.184,-1.04,-2.87,12700,{"date":905,"open":906,"high":340,"low":568,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",36.28,36.224,0.052,0.14,3800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",36.26,36.3,36.115,36.172,-0.251,-0.69,6800,{"date":921,"open":922,"high":922,"low":310,"close":923,"change":924,"percent_change":925,"volume":765,"transactions":9,"vwap":923},"2026-06-02",36.56,36.423,-0.025,-0.07,{"date":927,"open":928,"high":396,"low":914,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",36.31,36.448,0.045,0.12,6100,{"date":934,"open":458,"high":935,"low":458,"close":936,"change":937,"percent_change":938,"volume":735,"transactions":9,"vwap":936},"2026-05-29",36.41,36.403,0.089,0.25,{"date":940,"open":941,"high":309,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",36.07,36.314,0.255,0.71,7500,{"date":947,"open":702,"high":948,"low":949,"close":950,"change":951,"percent_change":50,"volume":952,"transactions":9,"vwap":950},"2026-05-27",36.099998,35.953,36.058998,0.064,2600,{"date":954,"open":941,"high":941,"low":955,"close":956,"change":957,"percent_change":958,"volume":932,"transactions":9,"vwap":956},"2026-05-26",35.92,35.995,0.191,0.53,{"date":960,"open":717,"high":853,"low":717,"close":961,"change":962,"percent_change":50,"volume":963,"transactions":9,"vwap":961},"2026-05-22",35.804,0.065,5700,{"date":965,"open":844,"high":717,"low":844,"close":966,"change":967,"percent_change":129,"volume":968,"transactions":9,"vwap":966},"2026-05-21",35.739,0.033,1100,{"date":970,"open":971,"high":845,"low":971,"close":972,"change":973,"percent_change":787,"volume":974,"transactions":9,"vwap":972},"2026-05-20",34.33,35.706,0.402,2900,{"date":976,"open":882,"high":977,"low":978,"close":979,"change":980,"percent_change":918,"volume":981,"transactions":9,"vwap":979},"2026-05-19",35.48,35.293,35.304,-0.244,7100,{"date":983,"open":682,"high":682,"low":882,"close":984,"change":263,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-18",35.548,-0.22,4100,{"date":988,"open":753,"high":989,"low":990,"close":991,"change":801,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-15",35.82,35.625,35.628,-1.22,7000,{"date":995,"open":996,"high":997,"low":726,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-14",36.15,36.24,36.068001,0.291,0.81,5600,{"date":1003,"open":664,"high":955,"low":664,"close":1004,"change":1005,"percent_change":1006,"volume":919,"transactions":9,"vwap":1004},"2026-05-13",35.777,0.322,0.91,{"date":1008,"open":1009,"high":674,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":863,"transactions":9,"vwap":1011},"2026-05-12",35.44,35.099998,35.455,-0.046,-0.13,{"date":1015,"open":837,"high":1016,"low":1017,"close":1017,"change":764,"percent_change":208,"volume":788,"transactions":9,"vwap":1017},"2026-05-11",35.71,35.501,{"date":1019,"open":681,"high":1020,"low":587,"close":1021,"change":1022,"percent_change":1023,"volume":919,"transactions":9,"vwap":1021},"2026-05-08",35.555,35.466,0.374,1.07,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":85,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",35.39,35.091999,-0.085,9800,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1001,"transactions":9,"vwap":1034},"2026-05-06",35.040001,35.182,35.177,0.622,1.8,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":444,"percent_change":160,"volume":1043,"transactions":9,"vwap":1042},"2026-05-05",34.63,34.68,34.49,34.555,4600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":809,"volume":788,"transactions":9,"vwap":1049},"2026-05-04",34.37,34.41,34.225,34.255,-0.16,{"date":1052,"open":1053,"high":807,"low":883,"close":883,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":883},"2026-05-01",34.59,0.167,0.49,2200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1006,"volume":1063,"transactions":9,"vwap":1061},"2026-04-30",34.029999,34.38,34.248,0.31,2500,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":919,"transactions":9,"vwap":1068},"2026-04-29",34.049999,33.85,33.938,-0.032,-0.09,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1073,"change":1076,"percent_change":218,"volume":765,"transactions":9,"vwap":1073},"2026-04-28",33.97,34.060001,33.93,-0.121,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":937,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-27",34.099998,34.19,33.95,34.091,0.26,3900,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1056,"transactions":9,"vwap":1089},"2026-04-24",33.82,34.028999,34.0019989,0.37,1.1,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":735,"transactions":9,"vwap":1096},"2026-04-23",33.79,33.43,33.632,-0.205,-0.61,{"date":1100,"open":1094,"high":1101,"low":1094,"close":1102,"change":1103,"percent_change":1104,"volume":1084,"transactions":9,"vwap":1102},"2026-04-22",33.84,33.837,0.464,1.39,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":985,"percent_change":886,"volume":879,"transactions":9,"vwap":1108},"2026-04-21",33.73,33.373,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-20",33.58,33.63,33.54,33.593,-0.163,-0.48,7200,{"date":1119,"open":1107,"high":1094,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":744,"transactions":9,"vwap":1121},"2026-04-17",33.66,33.756,0.384,1.15,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":974,"transactions":9,"vwap":1129},"2026-04-16",33.265,33.4,33.21,33.372,0.072,0.22,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-04-15",33.22,33.3,32.7,0.369,1.12,28100,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":810,"transactions":9,"vwap":1144},"2026-04-14",32.88,32.94,32.931,0.487,1.5,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":444,"percent_change":22,"volume":993,"transactions":9,"vwap":1150},"2026-04-13",32.2,32.444,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-10",32.24,32.11,32.144,0.027,0.08,3100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-09",31.79,32.15,31.77,32.117,0.284,0.89,12000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",31.84,31.897,31.68,31.833,0.776,2.5,3600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":418,"volume":1184,"transactions":9,"vwap":1182},"2026-04-07",30.84,31.059999,30.73,31.056999,0.017,7400,{"date":1186,"open":1187,"high":1180,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":887,"transactions":9,"vwap":1188},"2026-04-06",30.92,31.040001,0.136,0.44,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-02",30.45,30.91,30.904,-0.016,-0.05,13900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1187,"change":1204,"percent_change":757,"volume":735,"transactions":9,"vwap":1187},"2026-04-01",30.96,31.025,30.86,0.263,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":903,"transactions":9,"vwap":1208},"2026-03-31",30.25,30.657,30.17,0.952,3.2,{"date":1213,"open":1214,"high":1215,"low":24,"close":1216,"change":1115,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-30",29.88,29.91,29.705,-0.55,11600,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":910,"transactions":9,"vwap":1223},"2026-03-27",30.12,29.852,29.868,-0.554,-1.82,{"date":1227,"open":1228,"high":1203,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":879,"transactions":9,"vwap":1229},"2026-03-26",29.75,30.422,-0.512,-1.66,{"date":1233,"open":1180,"high":1180,"low":1234,"close":1234,"change":1235,"percent_change":944,"volume":910,"transactions":9,"vwap":1234},"2026-03-25",30.934,0.217,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":694,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",30.77,30.885,30.717,-0.236,1600,{"date":1244,"open":1180,"high":1245,"low":1179,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",31.15,30.953,0.367,1.2,41000,{"date":1251,"open":1179,"high":1179,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1056,"transactions":9,"vwap":1253},"2026-03-20",30.51,30.586,-0.433,-1.4,{"date":1257,"open":1258,"high":1202,"low":1259,"close":1260,"change":302,"percent_change":218,"volume":735,"transactions":9,"vwap":1260},"2026-03-19",30.97,30.93,31.018999,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-18",31.54,31.129,-0.456,-1.44,12200,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":841,"transactions":9,"vwap":1271},"2026-03-17",31.81,31.585,0.012,0.04,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1005,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-16",31.6,31.67,31.573,1.03,81100,{"date":1282,"open":1161,"high":1161,"low":1283,"close":1283,"change":1284,"percent_change":253,"volume":1285,"transactions":9,"vwap":1283},"2026-03-13",31.251,-0.29,23600,{"date":1287,"open":1161,"high":1161,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-12",31.541,-0.454,-1.42,1200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-11",32.12,31.89,31.995,0.008,0.03,7900,{"date":1301,"open":1302,"high":1153,"low":1303,"close":1303,"change":1304,"percent_change":198,"volume":1305,"transactions":9,"vwap":1303},"2026-03-10",32.0099983,31.987,-0.057,76400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":758,"transactions":9,"vwap":1311},"2026-03-09",31.69,32.080002,31.62,32.043999,0.266,0.84,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1056,"transactions":9,"vwap":1318},"2026-03-06",31.75,31.83,31.778,-0.339,-1.06,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1164,"change":556,"percent_change":1325,"volume":841,"transactions":9,"vwap":1164},"2026-03-05",32.16,31.87,-0.37,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":773,"transactions":9,"vwap":1330},"2026-03-04",32.22,32.34,32.237,0.264,0.83,{"date":1334,"open":1316,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":886,"volume":919,"transactions":9,"vwap":1337},"2026-03-03",32.049999,31.74,31.973,-0.209,{"date":1340,"open":1302,"high":1341,"low":1302,"close":1342,"change":1343,"percent_change":1131,"volume":744,"transactions":9,"vwap":1342},"2026-03-02",32.21,32.182,0.07,{"date":1345,"open":1335,"high":1294,"low":1296,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-27",32.112,-0.2,-0.62,5800,{"date":1351,"open":1329,"high":1329,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-26",32.265,32.312,-0.317,-0.97,22200,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-25",32.58,32.66,32.629,0.306,0.95,109100,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1000,"volume":1371,"transactions":9,"vwap":1369},"2026-02-24",32.09,32.38,32.323,0.259,9400,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-23",32.26,32.02,32.063999,-0.346,-1.07,116200,{"date":1381,"open":1328,"high":1382,"low":1328,"close":1383,"change":938,"percent_change":515,"volume":1384,"transactions":9,"vwap":1383},"2026-02-20",32.49,32.41,8200,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1323,"change":1389,"percent_change":749,"volume":1390,"transactions":9,"vwap":1323},"2026-02-19",32.29,31.92,-0.101,294200,{"date":1392,"open":1329,"high":1329,"low":1323,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-18",32.261,0.151,0.47,6300,{"date":1398,"open":1161,"high":1399,"low":1161,"close":1154,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1154},"2026-02-17",32.14,0.108,0.34,17000,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":801,"volume":1409,"transactions":9,"vwap":1407},"2026-02-13",32.23,31.965,32.0019989,-0.14,9600,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1225,"volume":1416,"transactions":9,"vwap":1414},"2026-02-12",32.71,32.13,32.142,-0.597,4900,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1347,"volume":758,"transactions":9,"vwap":1421},"2026-02-11",32.67,32.793,32.739,-0.067,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":343,"volume":1428,"transactions":9,"vwap":1426},"2026-02-10",32.97,32.806,-0.143,6900,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":958,"volume":932,"transactions":9,"vwap":1433},"2026-02-09",32.98,32.91,32.949,0.174,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-06",32.59,32.775,0.568,1.76,26700,{"date":1443,"open":1444,"high":1444,"low":1399,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-05",32.42,32.207,-0.42,-1.29,16200,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":500,"volume":1454,"transactions":9,"vwap":1452},"2026-02-04",32.81,32.627,-0.17,19100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":1158,"transactions":9,"vwap":1458},"2026-02-03",32.74,32.797,32.72,-0.324,-0.98,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":958,"volume":1349,"transactions":9,"vwap":1467},"2026-02-02",33.15,33.23,33.09,33.121,0.175,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":556,"volume":1476,"transactions":9,"vwap":1474},"2026-01-30",32.99,33.029999,32.9,32.946,-0.04,7800,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":556,"percent_change":1481,"volume":974,"transactions":9,"vwap":1480},"2026-01-29",32.77,32.986,-0.36,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":418,"volume":879,"transactions":9,"vwap":1487},"2026-01-28",33.044998,33.13,33.018002,33.106,0.018,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":282,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-27",33.073002,33.14,33.07,33.088001,0.39,6500,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":944,"volume":795,"transactions":9,"vwap":1500},"2026-01-26",32.92,32.958,0.233,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":50,"volume":1508,"transactions":9,"vwap":1506},"2026-01-23",32.73,32.68,32.725,0.06,3200,{"date":1510,"open":1136,"high":1504,"low":1511,"close":1512,"change":1513,"percent_change":155,"volume":810,"transactions":9,"vwap":1512},"2026-01-22",32.61,32.665,0.218,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1091,"volume":1520,"transactions":9,"vwap":1518},"2026-01-21",32.25,32.57,32.447,0.354,11200,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-20",32.092999,-0.819,-2.49,100,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":819,"transactions":9,"vwap":1531},"2026-01-16",32.886,32.93,32.912,-0.01,-0.03,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":772,"percent_change":1507,"volume":1526,"transactions":9,"vwap":1536},"2026-01-15",32.922,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1241,"percent_change":399,"volume":172,"transactions":9,"vwap":1540},"2026-01-14",32.8,32.902,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":749,"volume":993,"transactions":9,"vwap":1545},"2026-01-13",33.17,33.060001,33.138,-0.103,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1157,"volume":1552,"transactions":9,"vwap":1550},"2026-01-12",33.271,33.241,0.028,300,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":765,"transactions":9,"vwap":1556},"2026-01-09",33.18,33.213,0.168,0.51,{"date":1560,"open":1431,"high":1484,"low":1530,"close":1484,"change":924,"percent_change":263,"volume":1561,"transactions":9,"vwap":1484},"2026-01-08",10600,{"date":1563,"open":1493,"high":1493,"low":1493,"close":1493,"change":1564,"percent_change":925,"volume":1526,"transactions":9,"vwap":1493},"2026-01-07",-0.023,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-06",31.030001,33.092999,0.105,0.32,900,{"date":1573,"open":1431,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1395,"volume":1577,"transactions":9,"vwap":1574},"2026-01-05",32.988,32.95,0.155,6400,{"date":1579,"open":1539,"high":1580,"low":1459,"close":1580,"change":1422,"percent_change":1347,"volume":1581,"transactions":9,"vwap":1580},"2026-01-02",32.833,13100,{"date":1583,"open":1473,"high":1473,"low":1473,"close":1473,"change":1584,"percent_change":1348,"volume":1526,"transactions":9,"vwap":1473},"2025-12-31",-0.206,{"date":1586,"open":1555,"high":1555,"low":1487,"close":1487,"change":1587,"percent_change":1475,"volume":968,"transactions":9,"vwap":1487},"2025-12-30",-0.012,{"date":1589,"open":1367,"high":1590,"low":1367,"close":1590,"change":800,"percent_change":809,"volume":968,"transactions":9,"vwap":1590},"2025-12-29",33.118,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1549,"change":1596,"percent_change":1532,"volume":1508,"transactions":9,"vwap":1549},"2025-12-26",33.28,33.32,33.27,-0.002,{"date":1598,"open":1555,"high":1599,"low":1555,"close":1599,"change":1569,"percent_change":1570,"volume":826,"transactions":9,"vwap":1599},"2025-12-24",33.273,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":925,"volume":1526,"transactions":9,"vwap":1602},"2025-12-23",33.168,-0.022,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1526,"transactions":9,"vwap":1606},"2025-12-22",33.19,0.197,0.6,{"date":1610,"open":1499,"high":1611,"low":1499,"close":1611,"change":1612,"percent_change":160,"volume":1613,"transactions":9,"vwap":1611},"2025-12-19",32.993,0.289,500,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":757,"volume":1526,"transactions":9,"vwap":1616},"2025-12-18",32.704,0.278,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1526,"transactions":9,"vwap":1620},"2025-12-17",32.426,-0.441,-1.34,{"date":1624,"open":1625,"high":1626,"low":1419,"close":1626,"change":1196,"percent_change":1197,"volume":952,"transactions":9,"vwap":1626},"2025-12-16",32.682,32.867,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1526,"transactions":9,"vwap":1629},"2025-12-15",32.883,-0.068,-0.21,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1526,"transactions":9,"vwap":1634},"2025-12-12",32.951,-0.334,-1,{"date":1638,"open":1639,"high":1640,"low":1544,"close":1640,"change":1641,"percent_change":1642,"volume":1571,"transactions":9,"vwap":1640},"2025-12-11",33.16,33.285,-0.019,-0.06,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1526,"transactions":9,"vwap":1645},"2025-12-10",33.304,0.154,0.46,{"date":1649,"open":1555,"high":1555,"low":1464,"close":1464,"change":1596,"percent_change":1532,"volume":810,"transactions":9,"vwap":1464},"2025-12-09",{"date":1651,"open":1387,"high":1652,"low":1387,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-08",33.26,33.152,-0.125,-0.38,6200,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":893,"percent_change":1660,"volume":1526,"transactions":9,"vwap":1659},"2025-12-05",33.277,0.29,{"date":1662,"open":1555,"high":1555,"low":1555,"close":1555,"change":924,"percent_change":263,"volume":1526,"transactions":9,"vwap":1555},"2025-12-04",{"date":1664,"open":1485,"high":1665,"low":1485,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-03",33.205,0.077,0.23,8100,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":931,"percent_change":1672,"volume":1526,"transactions":9,"vwap":1671},"2025-12-02",33.128,0.36,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1050,"percent_change":1116,"volume":1526,"transactions":9,"vwap":1675},"2025-12-01",33.0079994,{"date":1677,"open":1678,"high":1602,"low":1678,"close":1602,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1602},"2025-11-28",33.12,0.137,0.41,200,{"date":1683,"open":1472,"high":1684,"low":1471,"close":1684,"change":1685,"percent_change":1686,"volume":1167,"transactions":9,"vwap":1684},"2025-11-26",33.030998,0.225,0.69,{"date":1688,"open":1426,"high":1426,"low":1426,"close":1426,"change":1103,"percent_change":1689,"volume":1526,"transactions":9,"vwap":1426},"2025-11-25",1.43,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1496,"transactions":9,"vwap":1695},"2025-11-24",32.51,32.54,31.64,32.342,0.381,1.19,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1607,"percent_change":1701,"volume":1526,"transactions":9,"vwap":1700},"2025-11-21",31.961,0.62,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1552,"transactions":9,"vwap":1705},"2025-11-20",32.56,31.764,-0.474,-1.47,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":462,"volume":1526,"transactions":9,"vwap":1710},"2025-11-19",32.238,0.153,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1526,"transactions":9,"vwap":1714},"2025-11-18",32.084999,-0.302,-0.93,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-17",32.5,32.387,-0.255,-0.78,3400,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":464,"transactions":9,"vwap":1726},"2025-11-14",32.642,0.001,0,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1526,"transactions":9,"vwap":1731},"2025-11-13",32.641,-0.575,-1.73,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":634,"percent_change":1298,"volume":1526,"transactions":9,"vwap":1736},"2025-11-12",33.216,{"date":1738,"open":1492,"high":1739,"low":1492,"close":1739,"change":1740,"percent_change":481,"volume":172,"transactions":9,"vwap":1739},"2025-11-11",33.206,0.078,{"date":1742,"open":1431,"high":1671,"low":1431,"close":1671,"change":1743,"percent_change":1744,"volume":968,"transactions":9,"vwap":1671},"2025-11-10",0.596,1.83,{"date":1746,"open":1747,"high":1748,"low":1399,"close":1748,"change":1749,"percent_change":743,"volume":968,"transactions":9,"vwap":1748},"2025-11-07",32.37,32.532,-0.049,{"date":1751,"open":1504,"high":1504,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-06",32.581,-0.419,-1.27,400,{"date":1757,"open":1485,"high":1485,"low":1758,"close":1758,"change":1759,"percent_change":1083,"volume":1526,"transactions":9,"vwap":1758},"2025-11-05",33,0.087,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":992,"volume":1764,"transactions":9,"vwap":1762},"2025-11-04",32.913,-0.408,108,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":909,"volume":1764,"transactions":9,"vwap":1767},"2025-11-03",33.321,0.047,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1764,"transactions":9,"vwap":1771},"2025-10-31",33.274,0.134,0.4,{"date":1775,"open":1492,"high":1492,"low":1492,"close":1492,"change":1655,"percent_change":1776,"volume":1764,"transactions":9,"vwap":1492},"2025-10-30",-1.13,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1131,"volume":1526,"transactions":9,"vwap":1780},"2025-10-29",33.56,33.52,0.074,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":155,"volume":1526,"transactions":9,"vwap":1784},"2025-10-28",33.446,0.224,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-27",33.222,0.479,1.46,1355,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1006,"volume":1797,"transactions":9,"vwap":1795},"2025-10-24",32.75,32.743,0.296,1400,{"date":1799,"open":1518,"high":1518,"low":1518,"close":1518,"change":1607,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1518},"2025-10-23",0.61,572,{"date":1803,"open":1516,"high":1516,"low":1516,"close":1516,"change":1804,"percent_change":361,"volume":1526,"transactions":9,"vwap":1516},"2025-10-22",-0.187,{"date":1806,"open":1383,"high":1807,"low":1383,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-21",32.445,32.437,-0.008,-0.02,600,{"date":1813,"open":1383,"high":1807,"low":1383,"close":1807,"change":1814,"percent_change":104,"volume":773,"transactions":9,"vwap":1807},"2025-10-20",0.234,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":909,"volume":1526,"transactions":9,"vwap":1817},"2025-10-17",32.211,0.046,{"date":1820,"open":1821,"high":1822,"low":1399,"close":1822,"change":1654,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-16",32.161,32.165,-0.39,800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1387,"change":1830,"percent_change":155,"volume":1831,"transactions":9,"vwap":1387},"2025-10-15",32.355,32.45,31.99,0.216,10400,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1347,"volume":1836,"transactions":9,"vwap":1834},"2025-10-14",32.074001,-0.065,1107,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1836,"transactions":9,"vwap":1839},"2025-10-13",32.139,0.541,1.71,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1824,"transactions":9,"vwap":1845},"2025-10-10",32.4,31.598,-0.726,-2.25,{"date":1849,"open":1374,"high":1850,"low":1341,"close":1850,"change":1851,"percent_change":1343,"volume":1852,"transactions":9,"vwap":1850},"2025-10-09",32.324,0.022,21000,{"date":1854,"open":1162,"high":1855,"low":1162,"close":1855,"change":1856,"percent_change":1680,"volume":968,"transactions":9,"vwap":1855},"2025-10-08",32.302,0.131,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1115,"percent_change":1860,"volume":1526,"transactions":9,"vwap":1859},"2025-10-07",32.171,-0.5,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1513,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-06",32.334,0.68,574,{"date":1867,"open":1149,"high":1149,"low":1868,"close":1868,"change":1304,"percent_change":198,"volume":1811,"transactions":9,"vwap":1868},"2025-10-03",32.116,{"date":1870,"open":1375,"high":1328,"low":1375,"close":1871,"change":1872,"percent_change":302,"volume":1001,"transactions":9,"vwap":1871},"2025-10-02",32.173,-0.035,{"date":1874,"open":1407,"high":1875,"low":1407,"close":1875,"change":1876,"percent_change":1877,"volume":1755,"transactions":9,"vwap":1875},"2025-10-01",32.208,0.244,0.76,{"date":1879,"open":1161,"high":1880,"low":1161,"close":1880,"change":1740,"percent_change":481,"volume":1881,"transactions":9,"vwap":1880},"2025-09-30",31.964,2700,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1453,"volume":1526,"transactions":9,"vwap":1884},"2025-09-29",31.886,-0.054,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1851,"percent_change":1343,"volume":204,"transactions":9,"vwap":1888},"2025-09-26",31.94,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":534,"volume":1526,"transactions":9,"vwap":1891},"2025-09-25",31.918,-0.183,{"date":1894,"open":1162,"high":1895,"low":1375,"close":1896,"change":742,"percent_change":1050,"volume":1242,"transactions":9,"vwap":1896},"2025-09-24",32.18,32.101,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1526,"transactions":9,"vwap":1899},"2025-09-23",32.153,-0.281,-0.87,{"date":1903,"open":1368,"high":1904,"low":1368,"close":1904,"change":1905,"percent_change":1190,"volume":1906,"transactions":9,"vwap":1904},"2025-09-22",32.434,0.142,53400,{"date":1908,"open":1294,"high":1909,"low":1294,"close":1909,"change":1910,"percent_change":1313,"volume":1681,"transactions":9,"vwap":1909},"2025-09-19",32.292,0.27,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":909,"percent_change":1190,"volume":1681,"transactions":9,"vwap":1913},"2025-09-18",32.021999,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":658,"volume":1824,"transactions":9,"vwap":1917},"2025-09-17",31.72,31.882,31.7,-0.081,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":938,"volume":1924,"transactions":9,"vwap":1922},"2025-09-16",31.963,0.079,150,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":757,"volume":1681,"transactions":9,"vwap":1928},"2025-09-15",31.86,31.884,0.271,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":343,"volume":974,"transactions":9,"vwap":1933},"2025-09-12",31.59,31.613,-0.138,{"date":1936,"open":1172,"high":1937,"low":1172,"close":1938,"change":1939,"percent_change":114,"volume":729,"transactions":9,"vwap":1938},"2025-09-11",31.76,31.751,0.112,{"date":1941,"open":1942,"high":1317,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-10",31.82,31.58,31.639,0.699,2.26,21400,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":962,"percent_change":69,"volume":171,"transactions":9,"vwap":1950},"2025-09-09",30.94,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":462,"volume":1526,"transactions":9,"vwap":1953},"2025-09-08",30.875,0.149,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":198,"volume":1526,"transactions":9,"vwap":1957},"2025-09-05",30.726,-0.055,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":124,"volume":1526,"transactions":9,"vwap":1961},"2025-09-04",30.781,0.301,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1939,"percent_change":1090,"volume":1526,"transactions":9,"vwap":1965},"2025-09-03",30.48,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":808,"percent_change":500,"volume":1526,"transactions":9,"vwap":1968},"2025-09-02",30.368,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1348,"volume":1973,"transactions":9,"vwap":1971},"2025-08-29",30.527,-0.191,3732,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1679,"percent_change":1979,"volume":952,"transactions":9,"vwap":1977},"2025-08-28",30.681,30.718,30.63,0.45,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1939,"percent_change":1090,"volume":1984,"transactions":9,"vwap":1983},"2025-08-27",30.27,30.581,13600,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-26",30.469,0.032,0.11,967,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1823,"volume":172,"transactions":9,"vwap":1995},"2025-08-25",30.47,30.5,30.437,-0.119,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":1526,"transactions":9,"vwap":1999},"2025-08-22",30.556,0.473,1.57,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1446,"volume":2006,"transactions":9,"vwap":2004},"2025-08-21",30.083,-0.127,385,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":2006,"transactions":9,"vwap":2009},"2025-08-20",30.21,-0.086,-0.28,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":2006,"transactions":9,"vwap":2014},"2025-08-19",30.296,-0.137,-0.45,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":1013,"volume":2006,"transactions":9,"vwap":2019},"2025-08-18",30.433,-0.041,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":743,"volume":1681,"transactions":9,"vwap":2024},"2025-08-15",30.555,30.474,-0.045,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1759,"percent_change":1660,"volume":2029,"transactions":9,"vwap":2028},"2025-08-14",30.519,860,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":444,"volume":1824,"transactions":9,"vwap":2033},"2025-08-13",30.39,30.432,30.35,0.092,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":1363,"volume":2040,"transactions":9,"vwap":2038},"2025-08-12",30.34,0.287,502,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":218,"volume":1552,"transactions":9,"vwap":2044},"2025-08-11",30.1,30.052999,-0.106,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":188,"volume":1526,"transactions":9,"vwap":2048},"2025-08-08",30.159,0.275,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":801,"volume":1526,"transactions":9,"vwap":2053},"2025-08-07",29.96,29.884,-0.133,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":1131,"volume":1526,"transactions":9,"vwap":2058},"2025-08-06",29.82,30.017,0.066,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":302,"volume":1526,"transactions":9,"vwap":2063},"2025-08-05",30.02,29.951,-0.034,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":1146,"volume":1613,"transactions":9,"vwap":2068},"2025-08-04",29.897,29.985,29.87,0.444,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-08-01",29.51,29.541,-0.455,-1.52,68000,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":352,"volume":1764,"transactions":9,"vwap":2080},"2025-07-31",29.996,-0.097,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":84,"volume":1526,"transactions":9,"vwap":2085},"2025-07-30",30.2,30.093,-0.242,{"date":2088,"open":2084,"high":2089,"low":2084,"close":2089,"change":1587,"percent_change":1475,"volume":1526,"transactions":9,"vwap":2089},"2025-07-29",30.335,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":85,"volume":1755,"transactions":9,"vwap":2094},"2025-07-28",30.345,30.37,30.347,-0.072,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":1818,"percent_change":2100,"volume":1526,"transactions":9,"vwap":2099},"2025-07-25",30.29,30.419,0.15,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":1532,"volume":1526,"transactions":9,"vwap":2104},"2025-07-24",30.42,30.373,-0.004,{"date":2107,"open":1982,"high":2108,"low":1982,"close":2108,"change":481,"percent_change":2109,"volume":1526,"transactions":9,"vwap":2108},"2025-07-23",30.377,0.8,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":462,"volume":1552,"transactions":9,"vwap":2113},"2025-07-22",30.056999,30.137,0.144,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":894,"volume":1526,"transactions":9,"vwap":2118},"2025-07-21",30.059999,29.993,0.083,{"date":2121,"open":2122,"high":2122,"low":2123,"close":1215,"change":657,"percent_change":303,"volume":2124,"transactions":9,"vwap":1215},"2025-07-18",29.93,29.89,2400,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-17",29.95,30.00099945,0.125,0.42,1700,{"date":2133,"open":1214,"high":1214,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":863,"transactions":9,"vwap":2135},"2025-07-16",29.73,29.876,0.156,0.52,{"date":2139,"open":2140,"high":1228,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-15",29.74,29.72,-0.197,-0.66,11900,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":1507,"percent_change":165,"volume":1681,"transactions":9,"vwap":2148},"2025-07-14",29.788,29.917,{"date":2150,"open":1214,"high":1214,"low":2151,"close":2151,"change":2152,"percent_change":1348,"volume":1681,"transactions":9,"vwap":2151},"2025-07-11",29.857,-0.185,{"date":2154,"open":2043,"high":2043,"low":2155,"close":2155,"change":1157,"percent_change":1910,"volume":1526,"transactions":9,"vwap":2155},"2025-07-10",30.042,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1055,"volume":1811,"transactions":9,"vwap":2159},"2025-07-09",29.925,29.962,29.79,0.146,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1157,"volume":1526,"transactions":9,"vwap":2165},"2025-07-08",29.86,29.816,0.023,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1755,"transactions":9,"vwap":2170},"2025-07-07",29.949,29.793,-0.275,-0.91,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":1363,"volume":1526,"transactions":9,"vwap":2175},"2025-07-03",30.068001,0.282,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":744,"transactions":9,"vwap":2180},"2025-07-02",29.55,29.786,0.169,0.57,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":109,"volume":1552,"transactions":9,"vwap":2188},"2025-07-01",29.62,29.63,29.61,29.617,0.211,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":165,"percent_change":1864,"volume":750,"transactions":9,"vwap":2194},"2025-06-30",29.427,29.32,29.406,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1495,"volume":1552,"transactions":9,"vwap":2199},"2025-06-27",29.3,29.11,29.206,0.114,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":462,"volume":1526,"transactions":9,"vwap":2204},"2025-06-26",29,29.091999,0.139,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":1613,"transactions":9,"vwap":2210},"2025-06-25",28.97,28.94,28.953,-0.078,-0.27,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":1526,"transactions":9,"vwap":2215},"2025-06-24",29.031,0.351,1.22,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":1083,"percent_change":1006,"volume":1552,"transactions":9,"vwap":2221},"2025-06-23",28.492,28.68,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":1885,"percent_change":542,"volume":1811,"transactions":9,"vwap":2226},"2025-06-20",28.615,28.36,28.42,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":1083,"volume":1526,"transactions":9,"vwap":2229},"2025-06-18",28.474,0.073,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1552,"transactions":9,"vwap":2234},"2025-06-17",28.412,28.401,-0.253,-0.88,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":1646,"percent_change":235,"volume":1526,"transactions":9,"vwap":2239},"2025-06-16",28.654,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":1158,"transactions":9,"vwap":2243},"2025-06-13",28.54,28.5,-0.151,-0.53,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":1131,"percent_change":2249,"volume":1526,"transactions":9,"vwap":2248},"2025-06-12",28.651,0.77,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":848,"volume":1824,"transactions":9,"vwap":2254},"2025-06-11",28.53,28.59,28.431,-0.155,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":734,"percent_change":1000,"volume":1526,"transactions":9,"vwap":2258},"2025-06-10",28.586,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":962,"percent_change":1667,"volume":1824,"transactions":9,"vwap":2263},"2025-06-09",28.34,28.4,28.357,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1526,"transactions":9,"vwap":2266},"2025-06-06",28.292,0.317,1.13,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":452,"volume":2274,"transactions":9,"vwap":2272},"2025-06-05",27.934,27.975,-0.064,4800,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":1749,"percent_change":1453,"volume":1526,"transactions":9,"vwap":2277},"2025-06-04",28.039,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-03",28.087999,0.206,0.74,2038,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":1533,"volume":895,"transactions":9,"vwap":2287},"2025-06-02",27.68,27.882,-0.009,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":2292,"percent_change":2130,"volume":1526,"transactions":9,"vwap":2291},"2025-05-30",27.891,0.116,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":2296,"percent_change":50,"volume":1526,"transactions":9,"vwap":2295},"2025-05-29",27.775,0.051,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":2302,"volume":1526,"transactions":9,"vwap":2300},"2025-05-28",27.82,27.724,-0.167,-0.6,{"date":2304,"open":2305,"high":2291,"low":2306,"close":2291,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2291},"2025-05-27",27.74,27.73,0.484,1.77,11800,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":491,"volume":1681,"transactions":9,"vwap":2313},"2025-05-23",27.385,27.407,-0.141,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2105,"percent_change":1532,"volume":1526,"transactions":9,"vwap":2317},"2025-05-22",27.548,{"date":2319,"open":2320,"high":2320,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-05-21",27.552,-0.395,-1.41,8500,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":1028,"percent_change":303,"volume":2323,"transactions":9,"vwap":2326},"2025-05-20",27.947,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":2330,"percent_change":1013,"volume":2323,"transactions":9,"vwap":2329},"2025-05-19",28.032,-0.036,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":2323,"transactions":9,"vwap":2333},"2025-05-16",28.068001,0.208,0.75,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":909,"percent_change":1558,"volume":2323,"transactions":9,"vwap":2338},"2025-05-15",27.86,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2011,"volume":2344,"transactions":9,"vwap":2342},"2025-05-14",27.66,27.72,-0.079,7300,{"date":2346,"open":2347,"high":2347,"low":2347,"close":2347,"change":2348,"percent_change":931,"volume":1526,"transactions":9,"vwap":2347},"2025-05-13",27.799,0.034,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2109,"percent_change":2354,"volume":1613,"transactions":9,"vwap":2352},"2025-05-12",27.717,27.765,27.64,2.97,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":2358,"percent_change":1347,"volume":1526,"transactions":9,"vwap":2357},"2025-05-09",26.965,-0.053,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":22,"volume":1681,"transactions":9,"vwap":2363},"2025-05-08",27.15,27.2,27.018,0.249,{"date":2366,"open":2367,"high":2367,"low":2367,"close":2367,"change":2368,"percent_change":1090,"volume":1526,"transactions":9,"vwap":2367},"2025-05-07",26.769,0.0981,{"date":2370,"open":174,"high":174,"low":174,"close":174,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":174},"2025-05-06",-0.2284,-0.85,21,{"date":178,"open":2375,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":743,"volume":2378,"transactions":9,"vwap":2376},26.94,26.8993,-0.0407,117]