[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGEF":3,"homepage-market-summary":27,"stock-historical-RGEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RGEF","2026-10-06",{"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},"Rockefeller Global Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4533,0.16268,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.895,35.84,35.7039,0.1911,0.54,527.4247,29.027,8731.19833923506,100,486,{"status":28,"indices":29,"watchlist":73,"sectors":96,"benchmarks":152},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":81},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":81},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":64,"sparkline":95,"date":81},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":140,"price":141,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":64},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":140,"is_up":64},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":17,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.78,8478,3094330.783148,43.99,"2025-04-24",[183,186,194,202,213,223,234,245,255,264,274,284,294,303,311,322,330,339,348,355,362,368,377,387,396,404,411,418,429,437,444,454,462,471,478,485,492,499,509,517,527,533,541,548,556,566,575,583,593,601,608,618,625,631,641,650,657,666,677,687,696,703,710,716,723,729,736,743,750,756,764,770,777,785,793,799,805,811,819,826,834,842,850,856,865,872,877,883,889,894,902,908,914,920,925,930,937,943,951,958,963,969,976,981,987,993,999,1007,1014,1021,1028,1032,1041,1047,1054,1058,1064,1070,1076,1084,1091,1099,1106,1110,1118,1126,1134,1138,1141,1146,1155,1163,1168,1175,1183,1190,1197,1204,1211,1217,1225,1232,1238,1245,1250,1259,1265,1271,1278,1286,1294,1300,1308,1314,1321,1326,1332,1336,1341,1348,1355,1360,1364,1372,1378,1384,1387,1392,1399,1405,1409,1413,1417,1424,1430,1436,1442,1449,1456,1461,1467,1473,1479,1486,1492,1499,1507,1514,1519,1524,1530,1536,1542,1548,1554,1558,1565,1568,1574,1580,1588,1595,1601,1609,1616,1619,1626,1633,1639,1646,1651,1658,1664,1669,1672,1678,1683,1690,1699,1708,1714,1721,1727,1731,1737,1741,1747,1754,1759,1765,1771,1777,1780,1784,1789,1794,1798,1804,1811,1817,1821,1823,1829,1835,1842,1848,1854,1860,1865,1871,1876,1885,1890,1894,1898,1905,1910,1917,1923,1929,1936,1941,1945,1954,1959,1966,1969,1976,1984,1991,1996,2004,2010,2017,2023,2029,2035,2041,2047,2051,2055,2060,2068,2075,2080,2087,2090,2097,2101,2105,2109,2115,2121,2125,2129,2133,2140,2146,2150,2157,2162,2166,2171,2175,2179,2186,2195,2199,2204,2208,2214,2220,2225,2231,2236,2244,2250,2254,2259,2265,2271,2276,2280,2285,2293,2297,2303,2309,2314,2320,2327,2334,2340,2346,2352,2358,2365,2370,2377,2383,2387,2392,2396,2399,2402,2409,2416,2420,2426,2432,2439,2445,2449,2457,2463,2468,2475,2479,2485,2490,2494,2497,2502,2507,2511],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},28,35.8858,{"date":187,"open":188,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",35.5,0.2039,0.57,965.4107,34,35.5953,{"date":195,"open":196,"high":188,"low":196,"close":188,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",35.43,0.39,1.11,228.4367,25,35.4758,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",35.01,35.16,34.96,35.11,0.04,0.11,12324.582035,62,35.1029,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",35.25,35.2512,35.07,-0.27,-0.76,4758.4328,134,35.2778,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",35.38,35.405,33.675,35.34,0.06,0.17,5335.5637,70,35.2071,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",35.36,35.42,35.2,35.28,-0.33,-0.93,1330.4137,49,35.3629,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",35.535,35.61,35.45,0.29,0.82,1087.4897,39,35.5044,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":208,"volume":261,"transactions":262,"vwap":263},"2026-09-24",35.13,35.4,35.32,0.0129,7377.1266,40,35.1684,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",35.3,35.4149,35.3071,-0.368,-1.03,1589.4117,30,35.3745,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",35.74,35.5702,35.6751,0.0718,0.2,1065.3507,32,35.6607,{"date":285,"open":225,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",35.62,35.33,35.6033,0.7084,2.03,13882.4157,48,35.4098,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",34.92,34.8949,-0.0201,-0.06,178.4327,20,34.9022,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":282,"vwap":310},"2026-09-17",34.85,34.915,0.6002,1.75,3037.3907,34.8519,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",34.69,34.75,34.31,34.3148,0.0648,0.19,3454.591849,35,34.6921,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":184,"vwap":329},"2026-09-15",34.62,34.25,-0.4169,-1.2,2286.978223,34.471,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",34.65,34.6669,-0.2931,-0.84,183.4827,24,34.6109,{"date":340,"open":341,"high":341,"low":342,"close":206,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",35.12,34.93,0.36,1.04,64099.8617,63,35.0028,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":200,"vwap":354},"2026-09-10",34.6,-0.281,-0.81,258.4377,34.6373,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":79,"volume":359,"transactions":360,"vwap":361},"2026-09-09",34.881,-0.279,187.3927,26,34.9139,{"date":363,"open":215,"high":215,"low":205,"close":205,"change":364,"percent_change":365,"volume":366,"transactions":262,"vwap":367},"2026-09-08",-0.0766,-0.22,956.4127,35.2429,{"date":369,"open":370,"high":371,"low":257,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",35.14,35.2366,0.111,0.32,4814.4427,38,35.1549,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":253,"vwap":386},"2026-09-03",35.05,35.17,34.91,35.1256,0.3838,1.1,86796.4237,34.9131,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":282,"vwap":395},"2026-09-02",34.77,34.73,34.7418,0.1418,0.41,9069.3887,34.7601,{"date":397,"open":398,"high":332,"low":399,"close":350,"change":400,"percent_change":401,"volume":402,"transactions":292,"vwap":403},"2026-09-01",34.64,34.58,-0.3637,-1.04,3407.6177,34.6043,{"date":405,"open":379,"high":379,"low":342,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":184,"vwap":410},"2026-08-31",34.9637,-0.1649,-0.47,3410.4117,35.0389,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":360,"vwap":417},"2026-08-28",35.1286,0.028,0.08,55.5277,35.2078,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",35.09,35.15,35.03,35.1006,0.0006,0,4843.3887,44,35.0953,{"date":430,"open":420,"high":431,"low":420,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",35.1,0.01,0.03,370.9177,21,35.1009,{"date":438,"open":422,"high":370,"low":204,"close":420,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",0.2197,0.63,4571.2673,42,35.0595,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":105,"volume":451,"transactions":452,"vwap":453},"2026-08-24",34.81,34.88,34.8,34.8703,-0.1678,4259.563658,58,34.8048,{"date":455,"open":420,"high":456,"low":422,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":253,"vwap":461},"2026-08-21",35.1049,35.0381,0.1153,0.33,1347.6552,35.0809,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":408,"volume":468,"transactions":469,"vwap":470},"2026-08-20",34.98,35.0899,34.9228,-0.1637,1504.0593,33,35.0197,{"date":472,"open":473,"high":473,"low":305,"close":474,"change":475,"percent_change":157,"volume":476,"transactions":292,"vwap":477},"2026-08-19",35.18,35.0865,-0.0834,4995.7208,34.9688,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":375,"vwap":484},"2026-08-18",35.1699,-0.586,-1.64,128.0572,35.2101,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":200,"vwap":491},"2026-08-17",35.7559,-0.004,-0.01,34.0712,35.8414,{"date":493,"open":276,"high":494,"low":276,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":262,"vwap":498},"2026-08-14",35.7599,0.1099,0.31,504.507,35.7288,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":496,"volume":506,"transactions":507,"vwap":508},"2026-08-13",35.7,35.78,35.64,35.65,0.1118,6668.5409,31,35.7004,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":56,"volume":515,"transactions":200,"vwap":516},"2026-08-12",35.66,35.51,35.5382,0.1609,12430.5029,35.6545,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",35.58,35.35,35.3773,0.0246,0.07,3522.6238,23,35.4438,{"date":528,"open":225,"high":225,"low":266,"close":529,"change":530,"percent_change":240,"volume":531,"transactions":192,"vwap":532},"2026-08-10",35.3527,-0.1183,4302.7122,35.3556,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":56,"volume":539,"transactions":200,"vwap":540},"2026-08-07",35.49,35.47,35.471,0.1598,1003.8126,35.4837,{"date":542,"open":543,"high":196,"low":544,"close":544,"change":545,"percent_change":162,"volume":546,"transactions":360,"vwap":547},"2026-08-06",35.39,35.3112,-0.0884,1295.716,35.3992,{"date":549,"open":503,"high":503,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",35.3996,-0.1118,-0.31,1100.763396,22,35.6185,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":452,"vwap":565},"2026-08-04",35.41,35.6201,35.3801,35.5114,0.4207,1.2,5249.938568,35.4734,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",35.045,35.0907,0.5607,1.62,1503.231029,41,35.0354,{"date":576,"open":577,"high":398,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":272,"vwap":582},"2026-07-31",34.63,34.53,0.3283,0.96,650.353699,34.5018,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",33.93,34.205,34.2017,0.9182,2.76,1819.8616,43,34.1157,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":554,"vwap":600},"2026-07-29",33.52,33.2835,-0.4805,-1.42,450.8466,33.4982,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":525,"vwap":607},"2026-07-28",33.764,-0.1208,-0.36,146.8326,33.6425,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":150,"volume":615,"transactions":616,"vwap":617},"2026-07-27",33.865,33.885,33.85,33.8848,-0.1196,10747.8326,88,33.8828,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":100,"volume":623,"transactions":184,"vwap":624},"2026-07-24",34.04,34.0044,-0.1038,589.686188,34.0887,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":270,"volume":629,"transactions":525,"vwap":630},"2026-07-23",34.1082,-0.3564,49.8326,34.1,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":253,"vwap":640},"2026-07-22",34.5,34.57,34.46,34.4646,-0.1411,-0.41,26005.8326,34.5253,{"date":642,"open":643,"high":398,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",34.49,34.6057,0.4225,1.24,53809.8326,45,34.6064,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":229,"volume":654,"transactions":655,"vwap":656},"2026-07-20",34.1832,0.0209,34.803488,19,34.2442,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",34.08,34.1623,-0.283,-0.82,182.9576,27,34.0781,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",34.775,34.79,34.43,34.4453,-0.4561,-1.31,4634.6846,56,34.6076,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":250,"volume":684,"transactions":685,"vwap":686},"2026-07-15",34.82,34.935,34.76,34.9014,0.0992,9243.8886,55,34.8386,{"date":688,"open":689,"high":381,"low":314,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-14",34.83,34.8022,0.326,0.95,52271.8326,64,34.8285,{"date":697,"open":577,"high":698,"low":699,"close":699,"change":700,"percent_change":135,"volume":701,"transactions":192,"vwap":702},"2026-07-13",34.7,34.4762,-0.5278,1485.803815,34.6291,{"date":704,"open":447,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-07-10",35.0040016,34.78,0.247,0.71,3100,{"date":711,"open":350,"high":389,"low":350,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",34.757,0.297,0.86,23800,{"date":717,"open":718,"high":635,"low":719,"close":635,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":635},"2026-07-08",34.39,34.07,-0.127,-0.37,3300,{"date":724,"open":350,"high":350,"low":633,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-07",34.587,-0.422,-1.21,2600,{"date":730,"open":296,"high":731,"low":296,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",35.0099983,35.0089989,0.533,1.55,2200,{"date":737,"open":448,"high":738,"low":739,"close":740,"change":741,"percent_change":70,"volume":742,"transactions":9,"vwap":740},"2026-07-02",34.87,34.37,34.476,-0.175,5200,{"date":744,"open":448,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",34.815,34.651,-0.339,-0.97,2400,{"date":751,"open":332,"high":217,"low":332,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",34.99,0.47,1.36,10700,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-06-29",34.295,34.52,34.26,0.267,0.78,13800,{"date":765,"open":766,"high":670,"low":766,"close":767,"change":768,"percent_change":769,"volume":175,"transactions":9,"vwap":767},"2026-06-26",34.16,34.253,-0.148,-0.43,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":440,"volume":776,"transactions":9,"vwap":774},"2026-06-25",34.32,34.545,34.401,0.214,1500,{"date":778,"open":766,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",34.41,34.13,34.187,0.076,0.22,3000,{"date":786,"open":787,"high":788,"low":719,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",34.18,34.35,34.111,-0.826,-2.36,4800,{"date":794,"open":420,"high":795,"low":342,"close":796,"change":797,"percent_change":798,"volume":175,"transactions":9,"vwap":796},"2026-06-22",35.099998,34.937,-0.208,-0.59,{"date":800,"open":795,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":722,"transactions":9,"vwap":801},"2026-06-18",35.145,35.02,0.572,1.65,{"date":806,"open":802,"high":341,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",34.573,-0.16,-0.46,4300,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-16",35.040001,34.71,34.733,-0.216,-0.62,6200,{"date":820,"open":821,"high":320,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",34.975,34.949,0.765,2.24,300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":42,"volume":833,"transactions":9,"vwap":831},"2026-06-12",33.96,34.29,33.81,34.184,0.163,5700,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-11",33.6,34.021,33.27,0.823,2.48,6000,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",33.763,33.151,33.198,-0.597,-1.77,4900,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":162,"volume":175,"transactions":9,"vwap":853},"2026-06-09",33.715,33.795,33.24,-0.085,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",33.99,34.11,32.665,33.88,0.156,0.46,25100,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",34.28,33.724,-1.138,-3.26,900,{"date":873,"open":874,"high":447,"low":874,"close":875,"change":876,"percent_change":230,"volume":792,"transactions":9,"vwap":875},"2026-06-04",34.45,34.862,0.059,{"date":878,"open":305,"high":447,"low":314,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",34.803,-0.147,-0.42,9300,{"date":884,"open":306,"high":885,"low":886,"close":885,"change":887,"percent_change":280,"volume":888,"transactions":9,"vwap":885},"2026-06-02",34.95,34.84,0.069,2100,{"date":890,"open":891,"high":891,"low":357,"close":357,"change":892,"percent_change":893,"volume":825,"transactions":9,"vwap":357},"2026-06-01",34.94,0.204,0.59,{"date":895,"open":896,"high":897,"low":634,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",34.61,34.68,34.677,0.119,0.34,1600,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":893,"volume":907,"transactions":9,"vwap":905},"2026-05-28",34.38,34.558,0.201,3800,{"date":909,"open":904,"high":910,"low":911,"close":912,"change":808,"percent_change":809,"volume":913,"transactions":9,"vwap":912},"2026-05-27",34.42,34.22,34.357,6600,{"date":915,"open":718,"high":916,"low":739,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-26",34.517,0.388,1.14,4600,{"date":921,"open":867,"high":867,"low":922,"close":922,"change":923,"percent_change":808,"volume":924,"transactions":9,"vwap":922},"2026-05-22",34.129,-0.055,6100,{"date":926,"open":927,"high":760,"low":928,"close":831,"change":209,"percent_change":373,"volume":929,"transactions":9,"vwap":831},"2026-05-21",34.195,34.14,6300,{"date":931,"open":932,"high":922,"low":933,"close":934,"change":863,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-20",34.049999,34.029999,34.074001,1.37,5800,{"date":938,"open":595,"high":939,"low":595,"close":940,"change":941,"percent_change":942,"volume":825,"transactions":9,"vwap":940},"2026-05-19",33.86,33.614,-0.178,-0.53,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-05-18",33.71,33.792,33.69,0.083,0.25,16300,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":482,"volume":957,"transactions":9,"vwap":955},"2026-05-15",33.76,33.83,33.709,-0.563,500,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":25,"transactions":9,"vwap":960},"2026-05-14",34.272,0.092,0.27,{"date":964,"open":965,"high":787,"low":965,"close":787,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":787},"2026-05-13",33.97,0.271,0.8,8300,{"date":970,"open":939,"high":971,"low":972,"close":973,"change":974,"percent_change":817,"volume":975,"transactions":9,"vwap":973},"2026-05-12",33.933,33.67,33.909,-0.213,124600,{"date":977,"open":719,"high":325,"low":719,"close":978,"change":979,"percent_change":433,"volume":980,"transactions":9,"vwap":978},"2026-05-11",34.122,0.009,8700,{"date":982,"open":780,"high":780,"low":983,"close":984,"change":985,"percent_change":580,"volume":986,"transactions":9,"vwap":984},"2026-05-08",34.09,34.113,0.323,1300,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":825,"transactions":9,"vwap":990},"2026-05-07",34.080002,33.79,-0.384,-1.12,{"date":994,"open":995,"high":996,"low":928,"close":996,"change":997,"percent_change":998,"volume":175,"transactions":9,"vwap":996},"2026-05-06",34.165,34.174,0.855,2.57,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-05",33.255,33.36,33.319,0.336,1.02,1100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":335,"volume":709,"transactions":9,"vwap":1012},"2026-05-04",32.997,33.060001,32.92,32.983,-0.28,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":776,"transactions":9,"vwap":1018},"2026-05-01",33.285,33.295,33.263,0.043,0.13,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":175,"transactions":9,"vwap":1025},"2026-04-30",33.099998,33.23,33.22,0.615,1.89,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":120,"volume":25,"transactions":9,"vwap":1030},"2026-04-29",32.605,-0.04,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-28",32.63,32.65,32.51,32.645,-0.282,-0.86,15500,{"date":1042,"open":1010,"high":1010,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-27",32.927,-0.051,-0.15,600,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":110,"volume":1053,"transactions":9,"vwap":1051},"2026-04-24",32.985,32.94,32.978,0.335,400,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":942,"volume":25,"transactions":9,"vwap":1056},"2026-04-23",32.643,-0.174,{"date":1059,"open":1035,"high":1060,"low":1034,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-22",32.817,0.457,1.41,19100,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":728,"transactions":9,"vwap":1067},"2026-04-21",32.48,32.36,-0.383,-1.17,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":957,"transactions":9,"vwap":1073},"2026-04-20",32.73,32.743,-0.198,-0.6,{"date":1077,"open":1011,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-17",33.029999,32.89,32.941,0.408,1.25,2700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":230,"volume":936,"transactions":9,"vwap":1089},"2026-04-16",32.6,32.68,32.45,32.533,0.055,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-15",32.43,32.478,32.39,0.096,0.3,1400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":907,"transactions":9,"vwap":1103},"2026-04-14",32.33,32.4,32.382,0.376,1.17,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":761,"percent_change":1109,"volume":957,"transactions":9,"vwap":1108},"2026-04-13",32.0060005,0.84,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":230,"volume":1117,"transactions":9,"vwap":1115},"2026-04-10",31.8,31.86,31.69,31.739,0.054,3900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-09",31.46,31.75,31.685,0.21,0.67,4700,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-08",31.55,31.39,31.475,0.968,3.17,4400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":425,"percent_change":425,"volume":1053,"transactions":9,"vwap":1137},"2026-04-07",30.38,30.507,{"date":1139,"open":1136,"high":1137,"low":1136,"close":1137,"change":1140,"percent_change":190,"volume":1098,"transactions":9,"vwap":1137},"2026-04-06",0.172,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":923,"percent_change":1145,"volume":825,"transactions":9,"vwap":1144},"2026-04-02",30.29,30.335,-0.18,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-01",30.34,30.46,29.46,30.39,0.337,1.12,146400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-03-31",29.64,30.052999,29.55,0.949,3.26,7900,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":25,"transactions":9,"vwap":1165},"2026-03-30",29.104,-0.142,-0.49,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-27",29.44,29.246,-0.456,-1.54,8200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-26",30.07,30.14,29.702,-0.715,-2.35,19400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":967,"volume":1189,"transactions":9,"vwap":1187},"2026-03-25",30.47,30.57,30.417,0.24,1800,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-24",30.19,30.177,-0.165,-0.54,20000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":784,"transactions":9,"vwap":1201},"2026-03-23",30.55,30.64,30.342,0.547,1.84,{"date":1205,"open":1136,"high":1136,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-20",29.65,29.795,-0.677,-2.22,26400,{"date":1212,"open":1213,"high":1199,"low":1178,"close":1214,"change":1215,"percent_change":157,"volume":1216,"transactions":9,"vwap":1214},"2026-03-19",30.15,30.472,-0.073,60900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1069,"volume":1224,"transactions":9,"vwap":1222},"2026-03-18",30.75,30.78,30.52,30.545,-0.362,23500,{"date":1226,"open":507,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":459,"volume":1231,"transactions":9,"vwap":1229},"2026-03-17",31.049999,30.905,30.907,0.102,36700,{"date":1233,"open":1234,"high":1234,"low":1219,"close":1235,"change":1236,"percent_change":1237,"volume":1053,"transactions":9,"vwap":1235},"2026-03-16",30.85,30.805,0.476,1.57,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-13",30.68,30.329,-0.273,-0.89,200,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1244,"transactions":9,"vwap":1247},"2026-03-12",30.602,-0.545,-1.75,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-11",31.11,31.16,31.07,31.147,0.057,0.18,10800,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1188,"volume":784,"transactions":9,"vwap":1263},"2026-03-10",31.040001,31.325,31.09,0.075,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":936,"transactions":9,"vwap":1268},"2026-03-09",30.21,31.014999,0.328,1.07,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1242,"percent_change":1277,"volume":924,"transactions":9,"vwap":1276},"2026-03-06",30.67,30.79,30.59,30.687,-0.88,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-05",31.36,30.89,30.96,-0.595,-1.89,7600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":742,"transactions":9,"vwap":1291},"2026-03-04",31.56,31.625,31.54,31.555,0.314,1.01,{"date":1295,"open":507,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":175,"transactions":9,"vwap":1296},"2026-03-03",31.241,30.86,-0.589,-1.85,{"date":1301,"open":1302,"high":282,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-02",31.81,31.735,31.83,-0.212,-0.66,9500,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":768,"percent_change":809,"volume":1313,"transactions":9,"vwap":1312},"2026-02-27",32.25,31.95,32.042,3500,{"date":1315,"open":1316,"high":1035,"low":1317,"close":1318,"change":1319,"percent_change":79,"volume":1320,"transactions":9,"vwap":1318},"2026-02-26",32.35,32.02,32.19,-0.255,61600,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":25,"transactions":9,"vwap":1323},"2026-02-25",32.445,0.235,0.73,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":197,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-24",31.93,32.21,1.23,14900,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1013,"percent_change":1335,"volume":25,"transactions":9,"vwap":1334},"2026-02-23",31.82,-0.87,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":900,"percent_change":1270,"volume":1340,"transactions":9,"vwap":1339},"2026-02-20",31.84,32.099998,108800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1189,"transactions":9,"vwap":1344},"2026-02-19",31.725,31.76,31.72,-0.034,-0.11,{"date":1349,"open":1304,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":753,"volume":1354,"transactions":9,"vwap":1352},"2026-02-18",31.87,31.63,31.794,0.15,9000,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":25,"transactions":9,"vwap":1357},"2026-02-17",31.644,0.017,0.05,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":280,"volume":25,"transactions":9,"vwap":1362},"2026-02-13",31.627,0.064,{"date":1365,"open":1366,"high":1114,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-12",31.59,31.5,31.563,-0.364,-1.14,5100,{"date":1373,"open":1374,"high":1375,"low":1344,"close":1376,"change":1377,"percent_change":1097,"volume":849,"transactions":9,"vwap":1376},"2026-02-11",31.836,31.94,31.927,0.095,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1045,"volume":888,"transactions":9,"vwap":1382},"2026-02-10",31.88,31.92,31.832,-0.048,{"date":1385,"open":1345,"high":1380,"low":1345,"close":1380,"change":1386,"percent_change":762,"volume":986,"transactions":9,"vwap":1380},"2026-02-09",0.248,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1027,"volume":25,"transactions":9,"vwap":1390},"2026-02-06",31.61,31.632,0.588,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":929,"transactions":9,"vwap":1396},"2026-02-05",31.24,30.99,31.044001,-0.479,-1.52,{"date":1400,"open":1113,"high":1113,"low":1401,"close":1402,"change":115,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-04",31.4,31.523,-1,1900,{"date":1406,"open":1375,"high":1407,"low":1408,"close":1408,"change":351,"percent_change":1335,"volume":901,"transactions":9,"vwap":1408},"2026-02-03",31.988,31.843,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":893,"volume":25,"transactions":9,"vwap":1411},"2026-02-02",32.124,0.189,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":219,"volume":25,"transactions":9,"vwap":1415},"2026-01-30",31.935,-0.245,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":489,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-29",31.85,32.2,32.18,-0.03,53300,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1318,"change":1428,"percent_change":162,"volume":1429,"transactions":9,"vwap":1318},"2026-01-28",32.31,32.060001,-0.08,20400,{"date":1431,"open":1329,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1270,"volume":957,"transactions":9,"vwap":1434},"2026-01-27",32.3,32.181,32.27,0.341,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":25,"transactions":9,"vwap":1439},"2026-01-26",31.975,31.929,0.239,0.75,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1114,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1114},"2026-01-23",31.58,31.74,0.116,0.37,15200,{"date":1450,"open":1389,"high":1389,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-22",31.57,31.574,0.133,0.42,700,{"date":1457,"open":1458,"high":1451,"low":1458,"close":1459,"change":1460,"percent_change":754,"volume":175,"transactions":9,"vwap":1459},"2026-01-21",31.31,31.441,0.421,{"date":1462,"open":1463,"high":1463,"low":1282,"close":1464,"change":1465,"percent_change":1466,"volume":776,"transactions":9,"vwap":1464},"2026-01-20",31.231,31.02,-0.568,-1.8,{"date":1468,"open":1128,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":459,"volume":1472,"transactions":9,"vwap":1469},"2026-01-16",31.588,31.52,0.103,1700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":440,"volume":175,"transactions":9,"vwap":1477},"2026-01-15",31.62,31.64,31.485,0.197,{"date":1480,"open":1481,"high":1458,"low":1482,"close":1483,"change":1484,"percent_change":157,"volume":1485,"transactions":9,"vwap":1483},"2026-01-14",31.28,31.245,31.288,-0.074,9600,{"date":1487,"open":1129,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1046,"transactions":9,"vwap":1489},"2026-01-13",31.425,31.362,-0.202,-0.64,{"date":1493,"open":1494,"high":1389,"low":1495,"close":1496,"change":1497,"percent_change":190,"volume":1498,"transactions":9,"vwap":1496},"2026-01-12",31.37,31.2,31.564,0.179,14500,{"date":1500,"open":1501,"high":1401,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-09",31.32,31.26,31.385,0.215,0.69,25800,{"date":1508,"open":1482,"high":1482,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-08",31.13,31.17,-0.191,-0.61,53800,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":552,"volume":1244,"transactions":9,"vwap":1517},"2026-01-07",31.44,31.361,-0.099,{"date":1520,"open":1521,"high":1120,"low":1521,"close":1120,"change":1522,"percent_change":1523,"volume":1244,"transactions":9,"vwap":1120},"2026-01-06",31.41,0.155,0.5,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1189,"transactions":9,"vwap":1527},"2026-01-05",31.108,31.305,0.417,1.35,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1441,"volume":936,"transactions":9,"vwap":1534},"2026-01-02",30.92,30.74,30.888,0.23,{"date":1537,"open":1274,"high":1274,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-31",30.658,-0.171,-0.55,5600,{"date":1543,"open":1544,"high":1545,"low":1274,"close":1546,"change":1547,"percent_change":1422,"volume":1331,"transactions":9,"vwap":1546},"2025-12-30",30.81,30.88,30.829,-0.008,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":240,"volume":1210,"transactions":9,"vwap":1552},"2025-12-29",30.94,30.71,30.837,-0.103,{"date":1555,"open":1532,"high":1550,"low":1545,"close":1550,"change":1556,"percent_change":1557,"volume":901,"transactions":9,"vwap":1550},"2025-12-26",0.079,0.26,{"date":1559,"open":1546,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2025-12-24",30.861,30.82,0.042,0.14,800,{"date":1566,"open":1551,"high":1561,"low":1551,"close":1567,"change":1123,"percent_change":1505,"volume":1196,"transactions":9,"vwap":1567},"2025-12-23",30.819,{"date":1569,"open":1275,"high":1570,"low":1199,"close":1571,"change":1572,"percent_change":1573,"volume":810,"transactions":9,"vwap":1571},"2025-12-22",30.62,30.609,0.187,0.61,{"date":1575,"open":1576,"high":1185,"low":1576,"close":1577,"change":892,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-19",30.37,30.422,0.68,6400,{"date":1581,"open":1192,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-18",30.28,30.18,30.218,0.318,1.06,2300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":150,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-17",30.23,30.246,29.9,-1.16,2500,{"date":1596,"open":1582,"high":1582,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1472,"transactions":9,"vwap":1598},"2025-12-16",30.16,30.25,-0.122,-0.4,{"date":1602,"open":1136,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-15",30.4,30.31,30.372,0.031,0.1,7300,{"date":1610,"open":1604,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":980,"transactions":9,"vwap":1613},"2025-12-12",30.414,30.059999,30.341,-0.299,-0.98,{"date":1617,"open":1199,"high":1200,"low":1618,"close":1200,"change":1556,"percent_change":1557,"volume":1046,"transactions":9,"vwap":1200},"2025-12-11",30.51,{"date":1620,"open":1621,"high":1570,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-10",30.3,30.561,0.224,0.74,7000,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":115,"volume":1632,"transactions":9,"vwap":1630},"2025-12-09",30.475,30.33,30.337,-0.096,13500,{"date":1634,"open":1635,"high":1200,"low":1636,"close":1637,"change":1638,"percent_change":638,"volume":1162,"transactions":9,"vwap":1637},"2025-12-08",30.61,30.41,30.433,-0.124,{"date":1640,"open":1641,"high":1234,"low":1642,"close":1643,"change":1644,"percent_change":229,"volume":1645,"transactions":9,"vwap":1643},"2025-12-05",30.661,30.54,30.557,0.019,38100,{"date":1647,"open":1219,"high":1219,"low":1628,"close":1648,"change":1649,"percent_change":230,"volume":1650,"transactions":9,"vwap":1648},"2025-12-04",30.538,0.053,6900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":415,"volume":833,"transactions":9,"vwap":1656},"2025-12-03",30.474,30.53,30.43,30.485,0.024,{"date":1659,"open":1660,"high":1661,"low":1636,"close":1662,"change":1446,"percent_change":1663,"volume":913,"transactions":9,"vwap":1662},"2025-12-02",30.44,30.531,30.461,0.38,{"date":1665,"open":1149,"high":1149,"low":1148,"close":1666,"change":1667,"percent_change":1167,"volume":1668,"transactions":9,"vwap":1666},"2025-12-01",30.345,-0.149,2800,{"date":1670,"open":1636,"high":1671,"low":1636,"close":1671,"change":1607,"percent_change":459,"volume":25,"transactions":9,"vwap":1671},"2025-11-28",30.494,{"date":1673,"open":1603,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":110,"volume":1632,"transactions":9,"vwap":1676},"2025-11-26",30.432,30.36,30.394,0.309,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":900,"percent_change":918,"volume":776,"transactions":9,"vwap":1681},"2025-11-25",29.82,30.084999,29.79,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1105,"volume":1689,"transactions":9,"vwap":1687},"2025-11-24",29.59,29.767,29.745,0.343,23000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-21",29.42,29.52,29.315,29.402,0.285,0.98,10400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-20",29.98,29.987,29.08,29.117,-0.488,-1.65,41100,{"date":1709,"open":1710,"high":1711,"low":1170,"close":1712,"change":1562,"percent_change":1563,"volume":1713,"transactions":9,"vwap":1712},"2025-11-19",29.56,29.711,29.605,47900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":241,"volume":1720,"transactions":9,"vwap":1717},"2025-11-18",29.48,29.563,29.28,-0.278,5300,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":919,"transactions":9,"vwap":1724},"2025-11-17",30.11,29.841,-0.287,-0.95,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":120,"volume":25,"transactions":9,"vwap":1729},"2025-11-14",30.128,-0.035,{"date":1732,"open":1597,"high":1733,"low":1597,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-13",30.163,-0.424,-1.39,25200,{"date":1738,"open":1275,"high":1275,"low":1739,"close":1739,"change":1740,"percent_change":1188,"volume":1053,"transactions":9,"vwap":1739},"2025-11-12",30.587,0.073,{"date":1742,"open":1743,"high":1654,"low":1744,"close":1745,"change":372,"percent_change":1447,"volume":1746,"transactions":9,"vwap":1745},"2025-11-11",30.45,30.35,30.514,26000,{"date":1748,"open":1749,"high":1636,"low":1267,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-10",30.289,30.403,0.573,1.92,15100,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":605,"volume":1472,"transactions":9,"vwap":1757},"2025-11-07",29.53,29.83,-0.109,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1074,"percent_change":1306,"volume":1764,"transactions":9,"vwap":1763},"2025-11-06",30.12,29.92,29.939,12500,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":25,"transactions":9,"vwap":1768},"2025-11-05",30.01,30.137,0.166,0.55,{"date":1772,"open":1761,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1117,"transactions":9,"vwap":1774},"2025-11-04",30.146,29.971,-0.389,-1.28,{"date":1778,"open":1675,"high":1675,"low":1675,"close":1675,"change":1779,"percent_change":1454,"volume":1244,"transactions":9,"vwap":1675},"2025-11-03",0.127,{"date":1781,"open":1621,"high":1621,"low":1782,"close":1782,"change":1783,"percent_change":1607,"volume":749,"transactions":9,"vwap":1782},"2025-10-31",30.233,0.029,{"date":1785,"open":1603,"high":1603,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":25,"transactions":9,"vwap":1786},"2025-10-30",30.204,-0.302,-0.99,{"date":1790,"open":1791,"high":1791,"low":1576,"close":1792,"change":1793,"percent_change":299,"volume":1472,"transactions":9,"vwap":1792},"2025-10-29",30.56,30.506,-0.017,{"date":1795,"open":1149,"high":1796,"low":1655,"close":1796,"change":1797,"percent_change":250,"volume":1098,"transactions":9,"vwap":1796},"2025-10-28",30.523,0.087,{"date":1799,"open":1800,"high":1660,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":735,"transactions":9,"vwap":1801},"2025-10-27",30.285,30.436,0.293,0.97,{"date":1805,"open":1806,"high":1583,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1174,"transactions":9,"vwap":1808},"2025-10-24",30.17,30.13,30.143,0.198,0.66,{"date":1812,"open":1762,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1573,"volume":810,"transactions":9,"vwap":1815},"2025-10-23",29.967,29.86,29.945,0.182,{"date":1818,"open":1592,"high":1592,"low":1819,"close":1819,"change":1820,"percent_change":115,"volume":1244,"transactions":9,"vwap":1819},"2025-10-22",29.763,-0.097,{"date":1822,"open":1757,"high":1814,"low":1680,"close":1814,"change":855,"percent_change":1013,"volume":1098,"transactions":9,"vwap":1814},"2025-10-21",{"date":1824,"open":1825,"high":1826,"low":1827,"close":1815,"change":1828,"percent_change":174,"volume":849,"transactions":9,"vwap":1815},"2025-10-20",29.8,29.95,29.77,0.296,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":21,"volume":957,"transactions":9,"vwap":1832},"2025-10-17",29.54,29.649,29.45,0.16,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":888,"transactions":9,"vwap":1839},"2025-10-16",29.69,29.35,29.489,-0.111,-0.38,{"date":1843,"open":1827,"high":1827,"low":1692,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-15",29.6,0.154,0.52,10300,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1346,"percent_change":120,"volume":1853,"transactions":9,"vwap":1852},"2025-10-14",29.2,29.587,29.446,5400,{"date":1855,"open":1856,"high":1716,"low":1857,"close":1716,"change":1858,"percent_change":1859,"volume":957,"transactions":9,"vwap":1716},"2025-10-13",29.405,29.38,0.453,1.56,{"date":1861,"open":1862,"high":1862,"low":23,"close":23,"change":1863,"percent_change":1864,"volume":986,"transactions":9,"vwap":23},"2025-10-10",29.09,-0.8,-2.68,{"date":1866,"open":1177,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1006,"transactions":9,"vwap":1868},"2025-10-09",30.075001,29.827,-0.218,-0.73,{"date":1872,"open":1767,"high":1873,"low":272,"close":1873,"change":1874,"percent_change":1875,"volume":1053,"transactions":9,"vwap":1873},"2025-10-08",30.045,0.195,0.65,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-07",29.89,29.895,29.19,29.85,-0.209,-0.7,5500,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":25,"transactions":9,"vwap":1887},"2025-10-06",30.059,0.246,0.83,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1663,"volume":25,"transactions":9,"vwap":1892},"2025-10-03",29.813,0.112,{"date":1895,"open":1844,"high":1896,"low":1844,"close":1896,"change":1897,"percent_change":1188,"volume":1244,"transactions":9,"vwap":1896},"2025-10-02",29.701,0.071,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1904,"volume":1594,"transactions":9,"vwap":1901},"2025-10-01",29.518,29.63,29.51,0.226,0.77,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1363,"percent_change":783,"volume":1625,"transactions":9,"vwap":1908},"2025-09-30",29.361,29.404,29.24,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":280,"volume":1916,"transactions":9,"vwap":1914},"2025-09-29",29.37,29.32,29.34,0.058,22900,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1846,"volume":1564,"transactions":9,"vwap":1921},"2025-09-26",29.33,29.22,29.282,0.152,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":798,"volume":907,"transactions":9,"vwap":1926},"2025-09-25",29.030001,29.13,29.01,-0.172,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1354,"transactions":9,"vwap":1933},"2025-09-24",29.41,29.26,29.302,-0.063,-0.21,{"date":1937,"open":1756,"high":1756,"low":1919,"close":1938,"change":1939,"percent_change":1045,"volume":1940,"transactions":9,"vwap":1938},"2025-09-23",29.365,-0.045,6800,{"date":1942,"open":1170,"high":1170,"low":1838,"close":1931,"change":1943,"percent_change":208,"volume":1944,"transactions":9,"vwap":1931},"2025-09-22",0.011,23100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-19",29.391,29.4,29.281,29.399,-0.016,-0.05,10600,{"date":1955,"open":1919,"high":1956,"low":1919,"close":1957,"change":1958,"percent_change":56,"volume":1668,"transactions":9,"vwap":1957},"2025-09-18",29.43,29.415,0.131,{"date":1960,"open":1932,"high":1961,"low":1962,"close":1963,"change":1952,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-09-17",29.29,29.14,29.284,-0.17,4100,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":979,"percent_change":433,"volume":25,"transactions":9,"vwap":1968},"2025-09-16",29.334,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1224,"transactions":9,"vwap":1973},"2025-09-15",29.36,29.257,29.325,0.162,0.56,{"date":1977,"open":1978,"high":1880,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-12",29.18,29.15,29.163,-0.066,-0.23,167400,{"date":1985,"open":1962,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":841,"transactions":9,"vwap":1988},"2025-09-11",29.269,29.12,29.229,0.269,0.93,{"date":1992,"open":1993,"high":1862,"low":1994,"close":1995,"change":1730,"percent_change":120,"volume":1498,"transactions":9,"vwap":1995},"2025-09-10",29.049999,28.925,28.96,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1454,"volume":2003,"transactions":9,"vwap":2001},"2025-09-09",28.94,29.014,28.92,28.995,0.12,6700,{"date":2005,"open":2006,"high":2000,"low":2007,"close":2008,"change":2009,"percent_change":1697,"volume":1587,"transactions":9,"vwap":2008},"2025-09-08",28.801,28.751,28.875,0.28,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":929,"transactions":9,"vwap":2014},"2025-09-05",28.83,28.48,28.595,-0.125,-0.44,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1696,"percent_change":174,"volume":968,"transactions":9,"vwap":2022},"2025-09-04",28.557,28.73,28.53,28.72,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":1663,"volume":1006,"transactions":9,"vwap":2026},"2025-09-03",28.42,28.435,28.382,0.107,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":1335,"volume":1455,"transactions":9,"vwap":2032},"2025-09-02",28.3,28.328,28.22,-0.248,{"date":2036,"open":2037,"high":2020,"low":2021,"close":2038,"change":2039,"percent_change":2040,"volume":1125,"transactions":9,"vwap":2038},"2025-08-29",28.64,28.576,-0.164,-0.57,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":1447,"volume":810,"transactions":9,"vwap":2044},"2025-08-28",28.62,28.74,28.49,0.105,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2002,"volume":425,"transactions":9,"vwap":2049},"2025-08-27",28.635,0.033,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":1649,"percent_change":318,"volume":25,"transactions":9,"vwap":2054},"2025-08-26",28.52,28.602,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1306,"volume":825,"transactions":9,"vwap":2058},"2025-08-25",28.701,28.549,-0.189,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":849,"transactions":9,"vwap":2065},"2025-08-22",28.34,28.76,28.33,28.738,0.414,1.46,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1098,"transactions":9,"vwap":2072},"2025-08-21",28.39,28.32,28.324,-0.143,-0.5,{"date":2076,"open":2070,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":145,"volume":742,"transactions":9,"vwap":2077},"2025-08-20",28.467,28.28,-0.006,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1133,"transactions":9,"vwap":2084},"2025-08-19",28.61,28.63,28.473,-0.161,-0.56,{"date":2088,"open":2082,"high":2089,"low":2082,"close":2089,"change":1981,"percent_change":1982,"volume":1244,"transactions":9,"vwap":2089},"2025-08-18",28.634,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":1472,"transactions":9,"vwap":2094},"2025-08-15",28.69,28.82,28.7,-0.036,-0.13,{"date":2098,"open":2020,"high":2063,"low":2083,"close":2099,"change":488,"percent_change":489,"volume":2100,"transactions":9,"vwap":2099},"2025-08-14",28.736,11700,{"date":2102,"open":2063,"high":2063,"low":2044,"close":2044,"change":2103,"percent_change":2104,"volume":25,"transactions":9,"vwap":2044},"2025-08-13",0.115,0.4,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":459,"percent_change":1105,"volume":825,"transactions":9,"vwap":2108},"2025-08-12",28.4,28.625,{"date":2110,"open":2107,"high":2107,"low":2111,"close":2112,"change":2113,"percent_change":70,"volume":2114,"transactions":9,"vwap":2112},"2025-08-11",28.27,28.295,-0.145,12800,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1624,"volume":1965,"transactions":9,"vwap":2119},"2025-08-08",28.47,28.38,28.44,0.208,{"date":2122,"open":2033,"high":2123,"low":2124,"close":2123,"change":1090,"percent_change":280,"volume":749,"transactions":9,"vwap":2123},"2025-08-07",28.232,28.11,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":1769,"percent_change":893,"volume":776,"transactions":9,"vwap":2128},"2025-08-06",28.059999,28.177,{"date":2130,"open":2127,"high":2127,"low":184,"close":2131,"change":2132,"percent_change":881,"volume":735,"transactions":9,"vwap":2131},"2025-08-05",28.011,-0.119,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-04",27.985,28.13,0.398,1.44,44000,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":833,"transactions":9,"vwap":2143},"2025-08-01",27.58,27.732,-0.404,-1.44,{"date":2147,"open":2111,"high":2031,"low":2148,"close":2148,"change":1116,"percent_change":318,"volume":2149,"transactions":9,"vwap":2148},"2025-07-31",28.136,9100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":768,"percent_change":2156,"volume":784,"transactions":9,"vwap":2155},"2025-07-30",28.2,28.23,28.035,28.082001,-0.52,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2153,"change":2161,"percent_change":721,"volume":929,"transactions":9,"vwap":2153},"2025-07-29",28.371,28.18,-0.105,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":2165,"percent_change":240,"volume":25,"transactions":9,"vwap":2164},"2025-07-28",28.335,-0.095,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":175,"transactions":9,"vwap":2168},"2025-07-25",28.43,0.005,0.02,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":2174,"percent_change":1020,"volume":25,"transactions":9,"vwap":2173},"2025-07-24",28.425,0.037,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":1237,"volume":25,"transactions":9,"vwap":2177},"2025-07-23",28.388,0.438,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1019,"percent_change":1353,"volume":2185,"transactions":9,"vwap":2184},"2025-07-22",27.8,27.955,27.76,27.95,13900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-21",27.91,28.02,27.7,27.907,0.121,0.44,5900,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":218,"volume":25,"transactions":9,"vwap":2197},"2025-07-18",27.786,-0.076,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":1779,"percent_change":863,"volume":1083,"transactions":9,"vwap":2203},"2025-07-17",27.81,27.87,27.862,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2170,"percent_change":523,"volume":825,"transactions":9,"vwap":2207},"2025-07-16",27.62,27.735,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":1371,"transactions":9,"vwap":2211},"2025-07-15",27.83,27.715,-0.056,-0.2,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":1188,"volume":2219,"transactions":9,"vwap":2217},"2025-07-14",27.65,27.771,0.067,18700,{"date":2221,"open":2222,"high":2223,"low":2216,"close":2224,"change":2161,"percent_change":1841,"volume":871,"transactions":9,"vwap":2224},"2025-07-11",27.705,27.71,27.704,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":1535,"volume":2230,"transactions":9,"vwap":2228},"2025-07-10",27.67,27.809,0.065,18900,{"date":2232,"open":2233,"high":2234,"low":2227,"close":2234,"change":1834,"percent_change":35,"volume":2235,"transactions":9,"vwap":2234},"2025-07-09",27.69,27.744,3600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2096,"volume":2243,"transactions":9,"vwap":2241},"2025-07-08",27.577,27.6,27.54,27.584,-0.037,8500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":335,"volume":1244,"transactions":9,"vwap":2247},"2025-07-07",27.59,27.621,27.49,-0.234,{"date":2251,"open":2252,"high":2202,"low":2223,"close":2253,"change":906,"percent_change":1325,"volume":728,"transactions":9,"vwap":2253},"2025-07-03",27.72,27.855,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":1358,"percent_change":229,"volume":2258,"transactions":9,"vwap":2257},"2025-07-02",27.53,27.654,19500,{"date":2260,"open":2261,"high":2223,"low":2262,"close":2263,"change":2264,"percent_change":2040,"volume":1668,"transactions":9,"vwap":2263},"2025-07-01",27.68,27.605,27.637,-0.159,{"date":2266,"open":2183,"high":2201,"low":2267,"close":2268,"change":1657,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-30",27.681,27.796,0.09,8600,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":1124,"volume":1244,"transactions":9,"vwap":2274},"2025-06-27",27.74,27.772,0.184,{"date":2277,"open":2278,"high":2279,"low":2248,"close":2279,"change":2009,"percent_change":110,"volume":1404,"transactions":9,"vwap":2279},"2025-06-26",27.505,27.588,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2095,"percent_change":2096,"volume":776,"transactions":9,"vwap":2284},"2025-06-25",27.38,27.28,27.308,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-24",27.21,27.36,27.344,0.424,1.58,8400,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":1874,"percent_change":1325,"volume":1053,"transactions":9,"vwap":2296},"2025-06-23",26.76,26.92,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":1145,"percent_change":2302,"volume":1046,"transactions":9,"vwap":2301},"2025-06-20",26.94,26.72,26.725,-0.67,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":808,"volume":1965,"transactions":9,"vwap":2307},"2025-06-18",26.8,27.030001,26.905,-0.043,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":1928,"percent_change":2313,"volume":1244,"transactions":9,"vwap":2312},"2025-06-17",27.07,26.948,-0.63,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1188,"percent_change":2319,"volume":1117,"transactions":9,"vwap":2317},"2025-06-16",27.09,27.12,26.86,0.89,{"date":2321,"open":2296,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":833,"transactions":9,"vwap":2324},"2025-06-13",27.115,26.87,26.88,-0.365,-1.34,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1607,"percent_change":1447,"volume":2333,"transactions":9,"vwap":2332},"2025-06-12",27.192,27.25,27.17,27.245,7500,{"date":2335,"open":2287,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1347,"volume":735,"transactions":9,"vwap":2338},"2025-06-11",27.27,27.13,27.145,-0.029,{"date":2341,"open":2331,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1952,"volume":1472,"transactions":9,"vwap":2344},"2025-06-10",27.18,27.11,27.174,-0.014,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2169,"percent_change":2170,"volume":2351,"transactions":9,"vwap":2350},"2025-06-09",27.14,27.19,27.188,31800,{"date":2353,"open":2316,"high":2354,"low":2311,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-06",27.183,0.266,0.99,13300,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-05",27.035,26.917,-0.018,-0.07,1200,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":1663,"volume":1244,"transactions":9,"vwap":2368},"2025-06-04",26.895,26.935,0.101,{"date":2371,"open":2372,"high":2324,"low":2373,"close":2374,"change":1044,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-03",26.79,26.69,26.834,-0.19,7100,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":907,"transactions":9,"vwap":2380},"2025-06-02",26.78,26.885,0.192,0.72,{"date":2384,"open":2385,"high":2385,"low":2385,"close":2385,"change":2386,"percent_change":1020,"volume":25,"transactions":9,"vwap":2385},"2025-05-30",26.693,0.034,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":962,"volume":1313,"transactions":9,"vwap":2390},"2025-05-29",26.6,26.659,0.072,{"date":2393,"open":2394,"high":2394,"low":2394,"close":2394,"change":2395,"percent_change":1306,"volume":425,"transactions":9,"vwap":2394},"2025-05-28",26.587,-0.177,{"date":2397,"open":2398,"high":2398,"low":2398,"close":2398,"change":393,"percent_change":1859,"volume":25,"transactions":9,"vwap":2398},"2025-05-27",26.764,{"date":2400,"open":2401,"high":2401,"low":2401,"close":2401,"change":145,"percent_change":1428,"volume":1244,"transactions":9,"vwap":2401},"2025-05-23",26.354,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":552,"volume":1587,"transactions":9,"vwap":2407},"2025-05-22",26.4,26.46,26.331,26.374,-0.083,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":986,"transactions":9,"vwap":2413},"2025-05-21",26.7,26.41,26.457,-0.327,-1.22,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":979,"percent_change":433,"volume":25,"transactions":9,"vwap":2419},"2025-05-20",26.71,26.784,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":753,"volume":1720,"transactions":9,"vwap":2423},"2025-05-19",26.647,26.775,26.64,0.124,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":1564,"transactions":9,"vwap":2429},"2025-05-16",26.47,26.651,0.164,0.62,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1257,"volume":1632,"transactions":9,"vwap":2437},"2025-05-15",26.408,26.53,26.362,26.487,0.048,{"date":2440,"open":2404,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":-6,"volume":1404,"transactions":9,"vwap":2443},"2025-05-14",26.462,26.39,26.439,-0.001,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":962,"percent_change":110,"volume":175,"transactions":9,"vwap":2448},"2025-05-13",26.27,26.44,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":708,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-12",26.19,26.24,25.83,26.17,2.79,59700,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":1615,"volume":2462,"transactions":9,"vwap":2460},"2025-05-09",25.81,25.46,-0.253,27600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":1951,"percent_change":299,"volume":888,"transactions":9,"vwap":2466},"2025-05-08",25.66,25.713,25.645,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2213,"volume":2474,"transactions":9,"vwap":2472},"2025-05-07",25.78,25.55,25.729,-0.052,92100,{"date":2476,"open":2459,"high":2477,"low":2478,"close":2478,"change":1934,"percent_change":157,"volume":1244,"transactions":9,"vwap":2478},"2025-05-06",25.82,25.781,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":1951,"percent_change":299,"volume":2484,"transactions":9,"vwap":2483},"2025-05-05",25.89,25.97,25.844,2000,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2488,"change":2489,"percent_change":1752,"volume":2243,"transactions":9,"vwap":2488},"2025-05-02",25.85,25.86,0.488,{"date":2491,"open":2492,"high":2492,"low":2492,"close":2492,"change":2493,"percent_change":1188,"volume":25,"transactions":9,"vwap":2492},"2025-05-01",25.372,0.061,{"date":2495,"open":200,"high":2496,"low":200,"close":2496,"change":523,"percent_change":2009,"volume":1053,"transactions":9,"vwap":2496},"2025-04-30",25.311,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":1052,"percent_change":1529,"volume":901,"transactions":9,"vwap":2500},"2025-04-29",25.070999,25.241,25.07,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2505,"change":2506,"percent_change":1841,"volume":1594,"transactions":9,"vwap":2505},"2025-04-28",25.11,24.906,-0.094,{"date":2508,"open":2509,"high":2510,"low":2509,"close":200,"change":1897,"percent_change":2009,"volume":1720,"transactions":9,"vwap":200},"2025-04-25",24.89,25.02,{"date":181,"open":177,"high":2512,"low":177,"close":2512,"change":2513,"percent_change":2514,"volume":1244,"transactions":9,"vwap":2512},24.929,0.149,0.6]